FII Rec Logistica

RELG11
🏛️ brazil →
65.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 67.58 68.51 67.58 67.90 0.0M
2022-12-28 67.88 68.51 66.65 67.58 0.0M
2022-12-27 67.84 68.61 67.82 68.31 0.0M
2022-12-26 69.45 69.62 67.83 67.83 0.0M
2022-12-23 68.14 69.46 68.14 69.46 0.0M
2022-12-22 68.34 68.34 66.99 68.14 0.0M
2022-12-21 66.66 69.26 66.66 68.34 0.0M
2022-12-20 66.57 66.66 66.38 66.66 0.0M
2022-12-19 68.03 68.04 66.20 66.48 0.0M
2022-12-16 67.84 68.06 66.94 68.05 0.0M
2022-12-15 67.87 67.87 66.08 66.95 0.0M
2022-12-14 66.77 66.80 65.98 65.98 0.0M
2022-12-13 68.64 68.64 66.01 66.91 0.0M
2022-12-12 67.43 68.34 66.94 67.36 0.0M
2022-12-09 67.94 68.68 67.06 67.43 0.0M
2022-12-08 69.76 69.76 66.93 67.87 0.0M
2022-12-07 68.02 69.10 67.35 69.10 0.0M
2022-12-06 68.35 68.35 67.71 67.71 0.0M
2022-12-05 68.96 68.96 67.85 68.37 0.0M
2022-12-02 67.61 69.94 67.61 68.99 0.0M
2022-12-01 67.16 70.41 67.16 67.60 0.0M
2022-11-30 67.30 67.98 67.30 67.69 0.0M
2022-11-29 67.90 67.90 67.24 67.30 0.0M
2022-11-28 69.44 69.45 67.40 67.90 0.0M
2022-11-25 67.67 70.14 67.61 69.45 0.0M
2022-11-24 68.82 68.82 67.49 67.66 0.0M
2022-11-23 68.07 68.07 67.53 67.53 0.0M
2022-11-22 68.31 68.78 67.62 67.73 0.0M
2022-11-21 69.01 69.01 68.31 68.31 0.0M
2022-11-18 71.32 71.34 68.10 69.01 0.0M
2022-11-17 71.84 71.84 68.08 68.08 0.0M
2022-11-16 70.46 70.88 69.54 70.27 0.0M
2022-11-14 71.90 71.90 69.76 70.46 0.0M
2022-11-11 71.16 71.80 70.76 71.44 0.0M
2022-11-10 72.17 72.84 71.01 72.18 0.0M
2022-11-09 70.54 72.74 68.58 72.17 0.0M
2022-11-08 76.07 76.34 72.13 72.57 0.0M
2022-11-07 76.90 76.90 75.63 76.03 0.0M
2022-11-04 77.28 77.48 75.77 76.09 0.0M
2022-11-03 77.24 77.24 76.25 76.55 0.0M
2022-11-01 76.61 77.34 76.37 77.34 0.0M
2022-10-31 77.09 77.09 75.78 76.61 0.0M
2022-10-28 76.73 77.26 76.73 77.08 0.0M
2022-10-27 77.15 77.99 76.77 77.26 0.0M
2022-10-26 76.86 78.21 76.82 77.28 0.0M
2022-10-25 77.28 77.75 76.57 76.82 0.0M
2022-10-24 77.28 77.52 76.47 77.28 0.0M
2022-10-21 77.24 77.75 77.19 77.28 0.0M
2022-10-20 77.29 77.73 76.81 77.19 0.0M
2022-10-19 77.04 77.75 76.95 77.29 0.0M
2022-10-18 77.19 78.04 75.45 76.90 0.0M
2022-10-17 77.52 77.52 76.53 76.54 0.0M
2022-10-14 78.35 78.35 77.12 77.52 0.0M
2022-10-13 79.16 79.16 77.75 78.16 0.0M
2022-10-11 79.99 80.49 78.26 79.02 0.0M
2022-10-10 78.45 80.45 78.26 79.99 0.0M
2022-10-07 78.53 78.54 78.19 78.53 0.0M
2022-10-06 78.54 78.54 77.70 78.19 0.0M
2022-10-05 78.08 78.54 77.61 78.07 0.0M
2022-10-04 78.14 78.14 77.61 78.08 0.0M
2022-10-03 78.54 78.54 77.69 78.09 0.0M
2022-09-30 78.81 79.27 78.14 78.54 0.0M
2022-09-29 78.46 78.82 77.61 78.47 0.0M
2022-09-28 79.56 79.57 77.25 78.45 0.0M
2022-09-27 79.97 80.38 78.92 79.43 0.0M
2022-09-26 79.56 81.69 79.56 79.95 0.0M
2022-09-23 79.69 80.06 79.49 79.54 0.0M
2022-09-22 79.85 79.85 79.43 79.69 0.0M
2022-09-21 80.08 80.53 79.71 80.08 0.0M
2022-09-20 80.47 80.83 80.08 80.09 0.0M
2022-09-19 80.65 81.97 80.08 80.08 0.0M
2022-09-16 81.98 81.98 80.43 80.65 0.0M
2022-09-15 80.09 81.77 80.09 80.38 0.0M
2022-09-14 82.03 82.03 80.04 80.38 0.0M
2022-09-13 80.02 81.29 80.01 80.66 0.0M
2022-09-12 82.47 82.47 79.91 79.91 0.0M
2022-09-09 83.11 83.17 78.16 82.48 0.0M
2022-09-08 85.08 85.24 84.14 84.45 0.0M
2022-09-06 85.33 85.33 84.58 85.10 0.0M
2022-09-05 84.88 85.51 84.24 85.38 0.0M
2022-09-02 82.65 85.19 82.65 84.87 0.0M
2022-09-01 81.34 82.65 81.34 82.63 0.0M
2022-08-31 80.43 81.33 80.10 80.87 0.0M
2022-08-30 80.81 80.82 80.05 80.05 0.0M
2022-08-29 80.22 81.05 78.64 80.37 0.0M
2022-08-26 80.11 80.87 79.94 80.22 0.0M
2022-08-25 80.41 80.86 79.57 79.80 0.0M
2022-08-24 79.80 80.86 79.80 80.12 0.0M
2022-08-23 79.82 80.86 79.03 80.86 0.0M
2022-08-22 77.19 79.57 77.15 79.45 0.0M
2022-08-19 78.14 78.54 77.14 77.19 0.0M
2022-08-18 78.51 79.94 76.41 78.14 0.0M
2022-08-17 77.91 78.90 77.78 78.50 0.0M
2022-08-16 77.75 78.87 76.41 77.33 0.0M
2022-08-15 76.23 77.79 76.16 76.41 0.0M
2022-08-12 76.22 78.99 75.95 76.23 0.0M
2022-08-11 73.79 79.01 73.56 76.41 0.0M
2022-08-10 73.34 73.80 72.29 73.34 0.0M
2022-08-09 72.80 73.80 71.67 73.34 0.0M
2022-08-08 73.43 73.43 71.57 72.06 0.0M
2022-08-05 73.01 73.98 72.57 73.48 0.0M
2022-08-04 73.02 73.02 70.84 72.78 0.0M
2022-08-03 73.74 74.76 73.74 74.38 0.0M
2022-08-02 73.82 74.85 73.02 73.66 0.0M
2022-08-01 72.56 73.93 72.56 73.82 0.0M
2022-07-29 71.95 73.53 71.03 72.56 0.0M
2022-07-28 72.06 72.06 70.77 71.38 0.0M
2022-07-27 72.37 73.48 70.72 70.72 0.0M
2022-07-26 73.48 73.64 73.26 73.38 0.0M
2022-07-25 72.56 73.66 71.98 73.48 0.0M
2022-07-22 71.70 73.51 71.70 71.77 0.0M
2022-07-21 73.64 73.65 71.64 71.64 0.0M
2022-07-20 72.85 73.68 72.74 72.99 0.0M
2022-07-19 72.48 73.20 71.72 73.01 0.0M
2022-07-18 73.11 74.03 71.60 71.60 0.0M
2022-07-15 71.64 73.07 71.63 73.07 0.0M
2022-07-14 71.27 71.55 71.14 71.55 0.0M
2022-07-13 71.27 71.27 70.32 71.27 0.0M
2022-07-12 71.31 71.40 70.93 71.31 0.0M
2022-07-11 70.85 71.31 70.84 71.27 0.0M
2022-07-08 70.84 70.84 69.93 70.84 0.0M
2022-07-07 69.50 69.95 69.49 69.93 0.0M
2022-07-06 69.03 69.66 68.41 69.49 0.0M
2022-07-05 69.03 69.03 67.86 68.64 0.0M
2022-07-04 67.50 68.99 67.28 67.86 0.0M
2022-07-01 67.52 67.52 67.09 67.44 0.0M
2022-06-30 67.52 67.52 67.12 67.39 0.0M
2022-06-29 68.41 68.41 67.22 67.52 0.0M
2022-06-28 68.13 68.44 68.05 68.22 0.0M
2022-06-27 68.44 68.44 68.11 68.13 0.0M
2022-06-24 68.40 68.45 68.13 68.44 0.0M
2022-06-23 68.31 68.59 68.11 68.40 0.0M
2022-06-22 68.85 68.85 67.86 68.31 0.0M
2022-06-21 69.30 69.30 67.82 68.31 0.0M
2022-06-20 69.68 69.68 67.72 68.59 0.0M
2022-06-17 69.68 69.68 68.86 69.68 0.0M
2022-06-15 69.93 69.95 68.95 69.39 0.0M
2022-06-14 70.93 70.93 69.46 69.46 0.0M
2022-06-13 71.22 71.22 69.68 70.18 0.0M
2022-06-10 71.36 71.36 69.99 70.89 0.0M
2022-06-09 71.08 71.68 69.99 69.99 0.0M
2022-06-08 69.27 72.21 68.96 69.98 0.0M
2022-06-07 68.27 69.11 68.21 68.91 0.0M
2022-06-06 67.66 68.48 66.60 68.21 0.0M
2022-06-03 66.42 67.87 66.38 67.87 0.0M
2022-06-02 66.41 66.42 66.21 66.42 0.0M
2022-06-01 66.41 66.42 66.37 66.42 0.0M
2022-05-31 66.42 66.42 66.11 66.42 0.0M
2022-05-30 66.42 66.42 66.19 66.42 0.0M
2022-05-27 66.42 66.42 66.02 66.42 0.0M
2022-05-26 66.42 66.42 65.97 66.42 0.0M
2022-05-25 66.42 66.42 66.01 66.42 0.0M
2022-05-24 66.42 66.42 65.98 66.42 0.0M
2022-05-23 66.78 66.78 65.99 66.42 0.0M
2022-05-20 66.93 66.93 66.42 66.77 0.0M
2022-05-19 67.95 68.10 66.60 66.87 0.0M
2022-05-18 68.10 68.10 66.87 67.98 0.0M
2022-05-17 69.08 69.14 66.87 67.31 0.0M
2022-05-16 68.00 69.13 67.45 68.26 0.0M
2022-05-13 67.76 68.58 66.44 67.99 0.0M
2022-05-12 66.96 68.07 66.42 67.76 0.0M
2022-05-11 67.31 67.54 66.07 67.31 0.0M
2022-05-10 66.69 68.21 65.74 67.31 0.0M
2022-05-09 65.71 67.22 65.24 66.59 0.0M
2022-05-06 65.19 66.00 65.18 65.70 0.0M
2022-05-05 64.97 65.96 64.74 65.27 0.0M
2022-05-04 66.06 66.06 64.50 64.91 0.0M
2022-05-03 64.62 67.52 64.41 65.21 0.1M
2022-05-02 64.14 64.62 63.94 64.30 0.0M
2022-04-29 64.19 64.73 63.88 64.28 0.0M
2022-04-28 64.35 64.46 64.02 64.11 0.0M
2022-04-27 64.55 64.68 64.02 64.36 0.0M
2022-04-26 64.61 64.61 63.88 64.35 0.0M
2022-04-25 64.70 64.70 63.90 64.61 0.0M
2022-04-22 64.19 64.73 64.17 64.45 0.0M
2022-04-20 64.19 64.19 63.84 64.19 0.0M
2022-04-19 64.28 65.05 63.98 64.19 0.0M
2022-04-18 65.05 65.05 63.94 64.13 0.0M
2022-04-14 65.76 65.88 63.85 64.70 0.0M
2022-04-13 65.07 65.42 64.80 64.80 0.0M
2022-04-12 69.07 69.24 68.08 68.86 0.0M
2022-04-11 69.33 69.79 68.70 69.09 0.0M
2022-04-08 70.16 70.16 68.41 69.11 0.0M
2022-04-07 69.98 70.55 69.20 69.47 0.0M
2022-04-06 68.68 69.99 68.68 69.98 0.0M
2022-04-05 68.66 69.80 68.23 68.68 0.0M
2022-04-04 68.20 68.55 67.37 68.50 0.0M
2022-04-01 68.21 69.14 67.26 68.18 0.0M
2022-03-31 67.37 68.21 67.37 68.02 0.0M
2022-03-30 68.09 68.09 67.28 67.36 0.0M
2022-03-29 67.65 68.15 67.23 67.38 0.0M
2022-03-28 68.20 68.20 67.27 67.65 0.0M
2022-03-25 69.06 69.08 66.35 66.87 0.0M
2022-03-24 67.38 69.13 66.74 67.39 0.0M
2022-03-23 68.20 68.20 66.59 67.38 0.0M
2022-03-22 68.30 68.61 67.09 68.26 0.0M
2022-03-21 67.43 68.74 66.85 68.30 0.0M
2022-03-18 69.36 69.36 66.89 67.28 0.0M
2022-03-17 71.37 71.37 67.73 68.21 0.0M
2022-03-16 71.48 71.48 69.13 69.42 0.0M
2022-03-15 72.26 72.26 70.08 70.18 0.0M
2022-03-14 71.96 72.41 70.55 70.85 0.0M
2022-03-11 72.83 73.63 71.95 71.95 0.0M
2022-03-10 73.68 73.68 72.14 72.83 0.0M
2022-03-09 73.76 73.78 72.72 72.72 0.0M
2022-03-08 73.62 73.78 72.92 73.15 0.0M
2022-03-07 75.01 75.01 73.16 73.23 0.0M
2022-03-04 74.83 75.01 73.70 75.01 0.0M
2022-03-03 74.05 75.01 73.35 74.83 0.0M
2022-03-02 72.56 74.08 72.41 74.05 0.0M
2022-02-25 71.85 74.09 71.32 72.56 0.0M
2022-02-24 73.00 73.23 70.57 71.84 0.0M
2022-02-23 74.13 74.13 72.95 72.95 0.0M
2022-02-22 73.83 74.27 73.16 73.37 0.0M
2022-02-21 73.33 73.44 73.08 73.39 0.0M
2022-02-18 73.62 73.62 73.16 73.18 0.0M
2022-02-17 73.25 73.83 73.16 73.21 0.0M
2022-02-16 73.72 73.81 73.07 73.16 0.0M
2022-02-15 73.17 73.48 73.15 73.48 0.0M
2022-02-14 73.72 73.72 72.70 73.16 0.0M
2022-02-11 74.09 74.10 69.46 72.89 0.0M
2022-02-10 74.06 74.60 73.72 74.09 0.0M
2022-02-09 73.76 74.46 73.66 74.09 0.0M
2022-02-08 74.41 74.79 73.62 73.66 0.0M
2022-02-07 74.13 74.45 73.53 73.76 0.0M
2022-02-04 74.47 74.48 74.04 74.15 0.0M
2022-02-03 74.43 74.43 74.02 74.18 0.0M
2022-02-02 74.31 74.41 74.01 74.02 0.0M
2022-02-01 73.99 74.47 73.99 74.22 0.0M
2022-01-31 73.94 74.38 73.63 73.99 0.0M
2022-01-28 74.71 74.71 73.72 73.92 0.0M
2022-01-27 74.81 74.91 73.81 73.92 0.0M
2022-01-26 73.99 74.72 73.45 74.00 0.0M
2022-01-25 74.31 74.54 73.93 74.04 0.0M
2022-01-24 74.82 74.91 73.70 73.80 0.0M
2022-01-21 74.54 75.05 73.60 73.84 0.0M
2022-01-20 75.15 75.15 74.26 74.91 0.0M
2022-01-19 74.82 75.07 74.65 74.72 0.0M
2022-01-18 74.45 75.12 74.45 74.60 0.0M
2022-01-17 74.50 75.13 74.36 74.45 0.0M
2022-01-14 74.51 74.86 74.11 74.20 0.0M
2022-01-13 74.94 74.94 74.16 74.52 0.0M
2022-01-12 74.87 74.87 74.04 74.12 0.0M
2022-01-11 74.30 75.15 73.72 74.13 0.0M
2022-01-10 74.95 74.95 73.61 73.75 0.0M
2022-01-07 74.52 74.52 73.07 73.61 0.0M
2022-01-06 72.58 75.21 72.49 74.51 0.0M
2022-01-05 73.61 74.25 72.53 73.66 0.0M
2022-01-04 72.71 75.33 72.71 73.04 0.0M
2022-01-03 72.61 72.71 71.39 72.65 0.0M