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
2023-12-28 45.63 46.46 45.52 45.52 0.0M
2023-12-27 46.18 46.27 45.61 45.61 0.0M
2023-12-26 46.05 46.18 45.66 46.18 0.0M
2023-12-22 46.28 46.45 46.00 46.05 0.0M
2023-12-21 45.94 46.45 45.94 46.27 0.0M
2023-12-20 46.46 46.46 45.99 45.99 0.0M
2023-12-19 46.38 46.46 46.08 46.37 0.0M
2023-12-18 46.91 46.91 45.98 46.38 0.0M
2023-12-15 46.44 46.45 45.91 46.23 0.0M
2023-12-14 45.99 45.99 45.80 45.91 0.0M
2023-12-13 45.76 46.37 45.61 46.34 0.0M
2023-12-12 46.03 46.45 45.53 45.61 0.0M
2023-12-11 46.43 46.43 46.02 46.03 0.0M
2023-12-08 46.55 46.55 46.18 46.44 0.0M
2023-12-07 47.34 47.34 46.42 46.55 0.0M
2023-12-06 46.83 46.88 46.10 46.43 0.0M
2023-12-05 47.22 47.22 46.18 46.88 0.0M
2023-12-04 47.32 47.40 46.96 47.03 0.0M
2023-12-01 47.41 47.43 46.93 46.97 0.0M
2023-11-30 47.54 47.55 47.12 47.41 0.0M
2023-11-29 47.56 47.84 47.41 47.54 0.0M
2023-11-28 47.54 47.89 47.53 47.56 0.0M
2023-11-27 48.35 48.35 47.46 47.52 0.0M
2023-11-24 47.64 47.89 47.64 47.65 0.0M
2023-11-23 47.71 48.35 47.46 47.64 0.0M
2023-11-22 47.70 48.76 47.70 47.98 0.0M
2023-11-21 47.96 48.03 47.51 47.70 0.0M
2023-11-20 48.05 48.76 47.54 48.03 0.0M
2023-11-17 47.92 48.35 47.49 48.05 0.0M
2023-11-16 47.91 48.87 47.48 48.35 0.0M
2023-11-14 48.55 48.83 47.44 47.91 0.0M
2023-11-13 47.45 48.83 47.45 48.55 0.0M
2023-11-10 47.48 49.10 47.41 47.45 0.0M
2023-11-09 47.48 48.26 47.41 48.25 0.0M
2023-11-08 48.00 49.11 47.70 48.27 0.0M
2023-11-07 48.27 49.31 47.91 48.32 0.0M
2023-11-06 48.09 48.36 47.41 47.91 0.0M
2023-11-03 48.08 49.16 48.08 48.09 0.0M
2023-11-01 49.28 49.28 48.35 48.37 0.0M
2023-10-31 48.83 49.30 47.87 49.29 0.0M
2023-10-30 49.24 49.56 49.24 49.34 0.0M
2023-10-27 49.81 49.81 48.89 49.24 0.0M
2023-10-26 48.74 49.31 48.73 49.31 0.0M
2023-10-25 48.74 49.39 48.74 48.74 0.0M
2023-10-24 48.58 49.31 48.58 48.83 0.0M
2023-10-23 48.66 48.82 48.58 48.58 0.0M
2023-10-20 48.66 48.83 48.64 48.83 0.0M
2023-10-19 48.58 48.83 48.57 48.66 0.0M
2023-10-18 48.58 49.18 48.58 48.65 0.0M
2023-10-17 48.64 49.02 48.58 48.58 0.0M
2023-10-16 48.55 48.83 48.53 48.64 0.0M
2023-10-13 48.36 48.60 48.26 48.60 0.0M
2023-10-11 48.22 48.64 48.21 48.34 0.0M
2023-10-10 48.41 48.41 48.17 48.21 0.0M
2023-10-09 49.31 50.39 47.42 48.48 0.0M
2023-10-06 48.66 48.98 48.66 48.94 0.0M
2023-10-05 48.57 48.81 48.57 48.66 0.0M
2023-10-04 49.22 49.29 48.36 48.83 0.0M
2023-10-03 49.21 50.40 49.21 49.21 0.0M
2023-10-02 50.26 50.37 49.14 49.32 0.0M
2023-09-29 49.05 50.44 48.89 50.41 0.0M
2023-09-28 48.85 49.87 48.85 49.04 0.0M
2023-09-27 49.92 49.92 48.74 48.86 0.0M
2023-09-26 48.83 49.97 48.36 49.92 0.0M
2023-09-25 51.21 51.21 49.55 49.78 0.0M
2023-09-22 51.63 51.63 51.21 51.21 0.0M
2023-09-21 51.77 51.79 51.41 51.49 0.0M
2023-09-20 51.71 51.84 51.71 51.73 0.0M
2023-09-19 52.15 52.15 51.69 51.71 0.0M
2023-09-18 52.15 52.15 51.73 52.15 0.0M
2023-09-15 51.92 52.33 51.68 52.15 0.0M
2023-09-14 51.87 52.44 51.68 51.92 0.0M
2023-09-13 51.76 52.43 51.68 52.37 0.0M
2023-09-12 51.81 52.86 51.49 51.76 0.0M
2023-09-11 52.67 52.88 51.78 51.81 0.0M
2023-09-09 55.55 55.55 55.55 55.55 0.0M
2023-09-08 53.37 53.96 52.49 52.67 0.0M
2023-09-06 53.38 55.00 53.33 53.34 0.0M
2023-09-05 53.48 55.71 52.91 53.81 0.0M
2023-09-04 54.70 55.78 54.23 55.03 0.0M
2023-09-02 57.69 57.69 57.69 57.69 0.0M
2023-09-01 52.34 55.01 52.34 54.70 0.0M
2023-08-31 53.67 54.53 52.32 52.32 0.0M
2023-08-30 53.11 54.04 53.08 53.17 0.0M
2023-08-29 53.91 53.91 52.91 53.12 0.0M
2023-08-28 54.66 54.66 53.31 53.93 0.0M
2023-08-25 54.22 54.66 54.19 54.25 0.0M
2023-08-24 54.29 54.71 52.30 54.23 0.0M
2023-08-23 55.78 55.78 52.99 54.26 0.0M
2023-08-22 55.88 55.94 55.61 55.78 0.0M
2023-08-21 56.02 56.02 55.88 55.94 0.0M
2023-08-18 56.11 56.11 55.78 56.02 0.0M
2023-08-17 56.40 56.40 55.94 55.94 0.0M
2023-08-16 56.33 56.39 55.70 55.96 0.0M
2023-08-15 55.66 56.38 55.66 55.76 0.0M
2023-08-14 56.22 56.40 56.05 56.39 0.0M
2023-08-11 55.95 56.37 55.95 56.23 0.0M
2023-08-10 55.76 56.31 55.76 55.78 0.0M
2023-08-09 56.42 56.47 55.58 55.60 0.0M
2023-08-08 56.42 56.71 56.15 56.42 0.0M
2023-08-07 56.82 57.15 56.57 56.58 0.0M
2023-08-04 56.89 57.24 56.71 56.96 0.0M
2023-08-03 56.71 56.94 56.61 56.75 0.0M
2023-08-02 57.18 57.18 56.63 56.71 0.0M
2023-08-01 57.00 57.18 56.34 56.63 0.0M
2023-07-31 56.97 57.37 56.97 57.02 0.0M
2023-07-28 57.99 57.99 56.77 56.97 0.0M
2023-07-27 58.00 58.00 56.89 56.98 0.0M
2023-07-26 58.03 58.08 57.83 57.83 0.0M
2023-07-25 58.03 58.64 58.03 58.08 0.0M
2023-07-24 57.86 58.48 57.86 58.03 0.0M
2023-07-21 57.84 58.27 57.84 57.86 0.0M
2023-07-20 57.56 58.79 57.56 57.84 0.0M
2023-07-19 57.83 57.94 57.70 57.84 0.0M
2023-07-18 57.68 58.01 57.22 58.01 0.0M
2023-07-17 57.16 58.32 57.01 57.68 0.0M
2023-07-14 57.13 57.86 56.99 57.84 0.0M
2023-07-13 56.75 57.37 56.74 57.13 0.0M
2023-07-12 56.89 57.60 56.15 57.55 0.0M
2023-07-11 56.95 57.36 56.52 56.92 0.0M
2023-07-10 57.61 57.83 57.08 57.10 0.0M
2023-07-07 56.75 62.06 56.75 58.78 0.0M
2023-07-06 57.82 57.82 56.48 56.75 0.0M
2023-07-05 56.94 57.77 56.80 56.98 0.0M
2023-07-04 57.84 58.25 56.94 56.94 0.0M
2023-07-03 57.98 62.49 55.95 57.13 0.0M
2023-06-30 56.89 59.65 56.13 57.99 0.0M
2023-06-29 56.51 56.89 55.95 56.04 0.0M
2023-06-28 56.28 56.75 56.05 56.05 0.0M
2023-06-27 56.26 56.80 56.24 56.24 0.0M
2023-06-26 56.02 56.90 55.99 56.26 0.0M
2023-06-23 56.10 56.87 55.95 56.02 0.0M
2023-06-22 56.81 56.89 55.97 56.10 0.0M
2023-06-21 56.86 56.89 55.63 56.14 0.0M
2023-06-20 56.61 56.89 55.70 56.86 0.0M
2023-06-19 56.89 56.89 56.44 56.61 0.0M
2023-06-16 56.42 57.12 55.49 56.44 0.0M
2023-06-15 55.61 56.43 55.38 56.42 0.0M
2023-06-14 56.71 56.71 55.95 56.09 0.0M
2023-06-13 56.09 57.31 55.97 56.74 0.0M
2023-06-12 56.11 57.18 55.61 56.84 0.0M
2023-06-09 55.95 56.89 55.75 56.11 0.0M
2023-06-07 56.09 56.65 55.95 55.95 0.0M
2023-06-06 56.23 56.37 55.85 55.87 0.0M
2023-06-05 56.65 56.65 55.56 56.23 0.0M
2023-06-02 55.56 56.81 55.56 56.65 0.0M
2023-06-01 56.79 56.79 54.99 55.56 0.0M
2023-05-31 54.06 56.89 52.96 56.89 0.0M
2023-05-30 53.67 54.24 52.77 54.05 0.0M
2023-05-29 53.01 53.96 52.15 53.67 0.0M
2023-05-26 52.46 53.10 52.34 53.01 0.0M
2023-05-25 53.10 54.33 52.89 53.09 0.0M
2023-05-24 53.14 53.95 52.26 53.10 0.0M
2023-05-23 54.59 55.00 52.15 53.14 0.0M
2023-05-22 54.50 55.00 52.81 54.58 0.0M
2023-05-19 52.34 54.94 52.11 54.50 0.0M
2023-05-18 52.63 54.04 50.26 52.42 0.0M
2023-05-17 50.45 54.04 48.55 49.96 0.0M
2023-05-16 49.25 50.45 48.36 50.45 0.0M
2023-05-15 47.95 49.62 47.36 48.47 0.0M
2023-05-12 46.84 48.62 46.03 47.95 0.0M
2023-05-11 46.46 47.40 45.06 46.84 0.0M
2023-05-10 46.26 49.29 46.26 46.46 0.0M
2023-05-09 45.55 47.89 45.40 46.26 0.0M
2023-05-08 45.55 45.79 45.38 45.71 0.0M
2023-05-06 48.05 48.05 48.05 48.05 0.0M
2023-05-05 46.23 46.23 44.58 45.55 0.0M
2023-05-04 45.08 46.93 44.43 44.58 0.0M
2023-05-03 45.47 46.82 43.71 45.08 0.0M
2023-05-02 46.82 46.82 45.08 45.47 0.0M
2023-04-28 44.90 46.92 44.90 46.82 0.0M
2023-04-27 44.10 45.40 44.10 44.90 0.0M
2023-04-26 44.89 46.24 43.71 44.10 0.0M
2023-04-25 45.07 45.07 44.09 44.91 0.0M
2023-04-24 45.90 46.13 44.59 45.09 0.0M
2023-04-20 47.13 47.13 45.84 45.90 0.0M
2023-04-19 46.84 47.36 46.23 46.66 0.0M
2023-04-18 46.45 47.13 45.78 46.82 0.0M
2023-04-17 47.47 48.27 45.04 46.90 0.0M
2023-04-14 48.46 49.83 47.43 47.46 0.0M
2023-04-13 48.74 49.71 48.38 48.40 0.0M
2023-04-12 49.32 50.25 48.71 48.74 0.0M
2023-04-11 51.01 51.71 48.46 50.07 0.0M
2023-04-10 54.25 54.25 50.53 50.53 0.0M
2023-04-06 50.46 55.47 50.38 54.27 0.0M
2023-04-05 57.80 57.80 47.63 52.40 0.0M
2023-04-04 61.15 62.41 59.75 60.36 0.0M
2023-04-03 60.66 61.15 60.66 61.15 0.0M
2023-03-31 60.07 60.68 60.02 60.66 0.0M
2023-03-30 60.13 60.67 60.07 60.07 0.0M
2023-03-29 60.36 60.55 59.43 60.03 0.0M
2023-03-28 60.58 60.59 59.75 60.36 0.0M
2023-03-27 61.35 61.62 60.45 60.59 0.0M
2023-03-24 61.38 61.85 60.72 61.35 0.0M
2023-03-23 61.80 61.80 60.97 61.16 0.0M
2023-03-22 62.05 62.05 61.21 61.82 0.0M
2023-03-21 61.65 62.08 60.93 60.93 0.0M
2023-03-20 61.65 62.57 61.49 61.65 0.0M
2023-03-17 64.95 65.94 61.46 61.49 0.0M
2023-03-16 66.38 66.38 64.51 64.95 0.0M
2023-03-15 65.43 65.43 64.43 64.84 0.0M
2023-03-14 64.95 64.95 64.48 64.58 0.0M
2023-03-13 66.07 66.07 64.58 64.66 0.0M
2023-03-10 66.56 66.56 65.88 66.08 0.0M
2023-03-09 66.59 66.60 66.33 66.56 0.0M
2023-03-08 67.13 67.33 66.19 66.60 0.0M
2023-03-07 66.21 66.66 66.21 66.46 0.0M
2023-03-06 67.40 67.41 65.72 66.21 0.0M
2023-03-03 66.10 67.41 66.10 67.40 0.0M
2023-03-02 66.33 66.66 66.01 66.10 0.0M
2023-03-01 67.56 67.56 65.80 66.24 0.0M
2023-02-28 67.57 67.57 67.19 67.54 0.0M
2023-02-27 67.35 67.57 66.73 67.50 0.0M
2023-02-24 67.13 67.57 66.68 67.35 0.0M
2023-02-23 66.75 67.04 66.67 66.70 0.0M
2023-02-22 66.51 67.13 66.51 66.75 0.0M
2023-02-17 66.65 66.65 65.77 66.51 0.0M
2023-02-16 66.55 66.55 65.78 66.37 0.0M
2023-02-15 66.09 66.19 65.96 66.18 0.0M
2023-02-14 65.72 66.19 65.43 66.09 0.0M
2023-02-13 66.01 66.50 65.72 65.72 0.0M
2023-02-10 66.35 66.47 65.72 66.01 0.0M
2023-02-09 66.73 66.73 65.81 66.35 0.0M
2023-02-08 66.61 67.20 66.19 66.20 0.0M
2023-02-07 67.11 67.33 66.59 66.60 0.0M
2023-02-06 67.27 68.15 66.98 67.11 0.0M
2023-02-03 66.49 67.77 66.49 67.26 0.0M
2023-02-02 66.93 67.39 66.29 66.49 0.0M
2023-02-01 66.73 66.89 66.18 66.71 0.0M
2023-01-31 66.83 66.85 65.86 66.74 0.0M
2023-01-30 66.29 66.83 65.90 66.47 0.0M
2023-01-27 66.43 66.75 65.98 66.29 0.0M
2023-01-26 66.05 66.56 66.00 66.28 0.0M
2023-01-25 66.75 66.75 66.01 66.01 0.0M
2023-01-24 67.84 67.84 66.15 66.39 0.0M
2023-01-23 67.33 68.32 67.33 67.49 0.0M
2023-01-20 67.41 67.41 66.19 67.31 0.0M
2023-01-19 67.38 67.79 67.38 67.41 0.0M
2023-01-18 68.29 68.29 66.07 67.38 0.0M
2023-01-17 68.19 68.86 68.08 68.26 0.0M
2023-01-16 67.77 71.12 67.27 68.07 0.0M
2023-01-13 67.28 67.78 66.92 67.77 0.0M
2023-01-12 68.09 68.10 67.40 68.03 0.0M
2023-01-11 68.05 68.44 67.79 68.09 0.0M
2023-01-10 67.59 67.92 67.45 67.73 0.0M
2023-01-09 68.63 68.63 66.65 67.59 0.0M
2023-01-06 68.86 68.86 67.69 68.09 0.0M
2023-01-05 67.76 68.49 67.41 67.69 0.0M
2023-01-04 69.72 69.72 67.87 67.87 0.0M
2023-01-03 69.42 69.82 68.93 69.72 0.0M
2023-01-02 70.08 70.08 68.07 69.42 0.0M