São Paulo - Delayed Quote
BRL
BTG Pactual Logística Fundo de Investimento Imobiliário (BTLG11.SA)
97.92
+0.87
(+0.90%)
At close: October 30 at 5:05:37 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
97.55
98.09
96.73
97.92
97.92
229,570
Oct 29, 2026
97.87
97.89
97.01
97.05
97.05
297,089
Oct 28, 2026
99.41
99.41
97.05
97.37
97.37
375,298
Oct 27, 2026
100.25
100.39
98.20
99.00
99.00
388,152
Oct 26, 2026
99.00
100.22
97.00
100.15
100.15
741,352
Oct 23, 2026
104.32
105.08
103.76
104.80
104.80
208,549
Oct 22, 2026
104.38
104.40
103.00
104.32
104.32
141,773
Oct 21, 2026
104.90
105.15
103.86
104.10
104.10
171,092
Oct 20, 2026
103.00
104.88
102.74
104.80
104.80
220,344
Oct 19, 2026
103.27
103.50
102.30
103.00
103.00
174,371
Oct 16, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
103.97
104.23
101.92
102.50
102.50
225,922
Oct 15, 2026
104.60
104.98
104.05
104.40
103.59
155,329
Oct 14, 2026
104.35
105.07
103.65
104.60
103.79
160,651
Oct 13, 2026
105.15
105.65
103.68
104.37
103.56
205,497
Oct 9, 2026
105.00
105.60
104.02
105.10
104.28
243,218
Oct 8, 2026
105.15
105.47
103.80
104.60
103.79
502,155
Oct 7, 2026
102.51
106.00
102.40
104.68
103.87
605,512
Oct 6, 2026
101.19
102.73
100.88
102.51
101.71
567,413
Oct 5, 2026
100.90
102.38
100.06
101.00
100.22
355,676
Oct 2, 2026
99.39
100.00
99.25
100.00
99.22
232,341
Oct 1, 2026
99.28
99.41
98.90
99.40
98.63
157,154
Sep 30, 2026
99.37
99.57
98.94
98.94
98.17
163,461
Sep 29, 2026
99.49
99.90
99.07
99.19
98.42
99,144
Sep 28, 2026
99.60
99.80
99.14
99.72
98.95
138,976
Sep 25, 2026
98.40
99.59
98.03
99.58
98.81
140,012
Sep 24, 2026
98.60
98.98
97.80
98.50
97.74
203,285
Sep 23, 2026
99.25
99.40
98.34
98.49
97.73
204,439
Sep 22, 2026
100.06
100.10
99.00
99.23
98.46
220,268
Sep 21, 2026
100.40
100.99
99.32
100.00
99.22
234,093
Sep 18, 2026
99.79
101.20
99.26
101.20
100.41
208,244
Sep 17, 2026
99.83
100.26
99.67
99.78
99.01
146,686
Sep 16, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
99.50
100.29
99.50
99.76
98.99
131,218
Sep 15, 2026
101.27
101.38
100.03
100.30
98.72
179,910
Sep 14, 2026
101.32
101.72
100.69
101.09
99.50
211,645
Sep 11, 2026
100.59
101.31
100.32
101.31
99.71
152,455
Sep 10, 2026
99.90
100.85
99.71
100.40
98.82
170,145
Sep 9, 2026
99.96
100.65
99.35
99.88
98.30
262,711
Sep 8, 2026
99.30
100.40
99.26
99.43
97.86
296,584
Sep 4, 2026
99.10
99.14
98.74
99.14
97.58
212,722
Sep 3, 2026
99.06
99.14
98.91
99.00
97.44
213,574
Sep 2, 2026
99.20
99.27
98.87
98.98
97.42
174,597
Sep 1, 2026
99.44
99.69
98.71
99.00
97.44
155,353
Aug 31, 2026
99.35
99.56
98.71
99.10
97.54
208,699
Aug 28, 2026
98.16
98.94
97.89
98.91
97.35
184,348
Aug 27, 2026
98.01
98.24
97.69
97.92
96.38
192,401
Aug 26, 2026
98.74
98.88
97.90
97.97
96.42
179,044
Aug 25, 2026
98.39
98.94
98.02
98.48
96.93
221,721
Aug 24, 2026
98.50
98.79
97.90
98.10
96.55
156,507
Aug 21, 2026
97.49
98.48
97.31
98.37
96.82
158,569
Aug 20, 2026
98.26
98.39
97.12
97.40
95.86
177,980
Aug 19, 2026
97.48
98.70
97.12
98.36
96.81
209,372
Aug 18, 2026
98.31
98.31
96.75
97.70
96.16
268,210
Aug 17, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
99.49
99.49
97.61
98.31
96.76
258,403
Aug 14, 2026
100.00
100.00
99.53
99.97
97.60
150,752
Aug 13, 2026
100.00
100.22
99.72
99.88
97.51
146,461
Aug 12, 2026
100.45
100.64
100.01
100.05
97.67
127,222
Aug 11, 2026
100.50
100.60
100.25
100.38
98.00
104,531
Aug 10, 2026
101.19
101.19
100.20
100.48
98.09
150,614
Aug 7, 2026
100.42
101.03
100.20
100.73
98.34
156,853
Aug 6, 2026
100.85
101.01
100.21
100.21
97.83
118,459
Aug 5, 2026
101.00
101.00
100.25
100.81
98.42
108,820
Aug 4, 2026
101.04
101.13
100.14
100.50
98.11
173,841
Aug 3, 2026
101.08
101.24
100.70
101.00
98.60
149,044
Jul 31, 2026
101.16
101.18
100.70
100.81
98.42
122,049
Jul 30, 2026
100.30
100.90
100.06
100.86
98.46
107,246
Jul 29, 2026
100.58
100.70
100.05
100.21
97.83
135,094
Jul 28, 2026
100.00
101.00
99.88
100.37
97.99
252,892
Jul 27, 2026
100.88
100.94
99.77
99.88
97.51
191,749
Jul 24, 2026
101.12
101.28
100.42
100.82
98.43
131,466
Jul 23, 2026
101.00
101.18
100.20
100.84
98.45
167,854
Jul 22, 2026
102.38
102.38
100.91
101.06
98.66
221,377
Jul 21, 2026
102.62
102.77
102.25
102.39
99.96
88,270
Jul 20, 2026
102.86
102.86
102.47
102.56
100.12
106,904
Jul 17, 2026
102.85
102.85
102.44
102.53
100.10
99,103
Jul 16, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
102.56
102.81
102.27
102.70
100.26
98,171
Jul 15, 2026
102.60
102.87
102.50
102.86
99.63
91,667
Jul 14, 2026
102.60
102.60
102.48
102.60
99.37
96,805
Jul 13, 2026
102.60
102.60
102.45
102.60
99.37
87,406
Jul 10, 2026
102.55
102.60
102.48
102.48
99.26
103,063
Jul 9, 2026
102.60
102.60
102.36
102.52
99.30
61,659
Jul 8, 2026
102.59
102.60
102.40
102.43
99.21
90,459
Jul 7, 2026
102.59
102.60
102.49
102.50
99.28
73,162
Jul 6, 2026
102.60
102.60
102.35
102.48
99.26
101,958
Jul 3, 2026
102.60
102.60
102.44
102.59
99.37
79,176
Jul 2, 2026
102.55
102.60
102.36
102.55
99.33
89,914
Jul 1, 2026
102.30
102.56
102.11
102.33
99.11
96,953
Jun 30, 2026
102.56
102.56
102.11
102.33
99.11
86,158
Jun 29, 2026
102.58
102.60
102.28
102.50
99.28
62,878
Jun 26, 2026
102.60
102.60
101.91
102.24
99.03
90,379
Jun 25, 2026
102.03
102.49
101.65
102.33
99.11
79,749
Jun 24, 2026
102.16
102.49
101.33
101.40
98.21
134,504
Jun 23, 2026
102.05
102.60
101.84
101.85
98.65
99,045
Jun 22, 2026
102.74
102.74
101.74
101.80
98.60
117,332
Jun 19, 2026
102.38
102.74
102.11
102.74
99.51
74,297
Jun 18, 2026
102.56
102.60
102.16
102.24
99.03
80,468
Jun 17, 2026
102.54
102.69
102.31
102.57
99.35
153,185
Jun 16, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
102.80
102.80
102.15
102.54
99.32
92,623
Jun 15, 2026
103.02
103.48
102.90
102.95
98.93
120,072
Jun 12, 2026
103.00
103.29
102.79
102.95
98.93
86,398
Jun 11, 2026
102.03
102.82
102.03
102.79
98.78
77,941
Jun 10, 2026
102.35
102.44
101.46
102.03
98.05
114,406
Jun 9, 2026
102.78
103.00
102.18
102.18
98.19
108,465
Jun 8, 2026
103.35
103.55
102.55
102.68
98.67
126,269
Jun 5, 2026
103.32
103.43
103.02
103.35
99.31
94,395
Jun 3, 2026
103.20
103.25
102.60
102.97
98.95
116,022
Jun 2, 2026
103.92
103.92
102.92
102.95
98.93
138,858
Jun 1, 2026
103.59
104.10
103.12
103.92
99.86
112,604
May 29, 2026
103.20
103.71
102.94
103.60
99.55
112,478
May 28, 2026
103.09
103.29
102.76
102.98
98.96
80,126
May 27, 2026
102.79
103.09
102.65
103.09
99.06
93,396
May 26, 2026
103.30
103.40
102.59
102.59
98.58
193,660
May 25, 2026
103.40
103.69
102.93
103.49
99.45
176,611
May 22, 2026
103.25
103.62
103.07
103.50
99.46
123,835
May 21, 2026
102.96
103.20
102.70
103.20
99.17
100,410
May 20, 2026
102.52
103.00
102.52
102.97
98.95
114,999
May 19, 2026
102.90
102.90
102.55
102.70
98.69
95,191
May 18, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
103.14
103.20
102.35
102.67
98.66
150,058
May 15, 2026
103.20
103.55
103.05
103.40
98.58
119,390
May 14, 2026
103.12
103.26
102.94
103.11
98.31
106,750
May 13, 2026
103.09
103.23
102.80
102.80
98.01
128,911
May 12, 2026
103.20
103.30
102.94
102.99
98.19
131,792
May 11, 2026
103.75
103.75
103.01
103.10
98.30
142,530
May 8, 2026
103.26
103.75
103.16
103.75
98.92
161,906
May 7, 2026
103.47
103.63
103.05
103.05
98.25
115,633
May 6, 2026
103.15
103.60
102.86
103.60
98.77
141,283
May 5, 2026
103.50
103.50
103.01
103.11
98.31
112,071
May 4, 2026
103.61
103.80
103.28
103.35
98.54
128,742
Apr 30, 2026
103.50
103.82
103.50
103.60
98.77
89,444
Apr 29, 2026
103.59
103.70
103.00
103.38
98.56
66,822
Apr 28, 2026
103.23
103.53
102.96
103.35
98.53
66,241
Apr 27, 2026
103.21
103.43
102.66
103.29
98.48
124,904
Apr 24, 2026
103.43
103.56
103.11
103.18
98.37
125,043
Apr 23, 2026
104.06
104.06
103.39
103.45
98.63
142,220
Apr 22, 2026
104.29
104.29
103.27
104.00
99.16
158,220
Apr 20, 2026
104.10
104.48
103.80
104.00
99.16
137,722
Apr 17, 2026
104.08
104.10
103.75
104.08
99.23
97,766
Apr 16, 2026
0.808105
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
103.87
104.05
103.50
104.02
99.17
91,116
Apr 15, 2026
104.09
104.15
103.81
104.00
98.38
128,051
Apr 14, 2026
104.28
104.28
103.80
103.90
98.29
115,018
Apr 13, 2026
104.40
104.40
103.70
103.99
98.38
131,277
Apr 10, 2026
104.00
104.48
103.90
104.35
98.72
134,801
Apr 9, 2026
104.54
104.54
103.65
103.99
98.38
98,298
Apr 8, 2026
104.00
105.00
103.53
103.98
98.37
109,520
Apr 7, 2026
103.91
104.01
103.55
103.70
98.10
94,556
Apr 6, 2026
104.10
104.20
103.72
103.85
98.24
118,221
Apr 2, 2026
103.99
104.03
103.51
104.01
98.39
99,063
Apr 1, 2026
103.68
103.89
103.22
103.89
98.28
101,484
Mar 31, 2026
103.65
103.69
103.13
103.35
97.77
88,188
Mar 30, 2026
103.60
103.70
103.10
103.12
97.55
88,006
Mar 27, 2026
103.58
103.70
103.38
103.60
98.01
87,036
Mar 26, 2026
103.70
103.75
103.23
103.50
97.91
75,058
Mar 25, 2026
103.74
103.94
103.17
103.70
98.10
92,135
Mar 24, 2026
103.57
103.94
103.44
103.80
98.20
65,901
Mar 23, 2026
103.69
103.69
103.02
103.44
97.86
95,562
Mar 20, 2026
103.95
103.95
103.00
103.17
97.60
238,721
Mar 19, 2026
103.68
103.73
103.00
103.57
97.98
108,498
Mar 18, 2026
103.90
103.97
103.69
103.80
98.20
75,618
Mar 17, 2026
104.10
104.20
103.37
103.78
98.18
87,317
Mar 16, 2026
0.798128
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
103.69
104.03
103.25
103.87
98.26
108,356
Mar 13, 2026
104.15
104.59
103.80
104.01
97.64
135,796
Mar 12, 2026
104.19
104.30
103.66
103.95
97.58
86,279
Mar 11, 2026
103.29
103.98
103.01
103.62
97.27
94,905
Mar 10, 2026
103.14
103.39
102.80
103.27
96.94
109,203
Mar 9, 2026
104.58
104.58
102.75
102.94
96.63
218,785
Mar 6, 2026
104.18
104.48
104.00
104.00
97.63
108,360
Mar 5, 2026
104.18
104.48
103.71
103.80
97.44
96,735
Mar 4, 2026
103.69
104.20
103.47
104.02
97.65
88,754
Mar 3, 2026
103.40
103.70
103.29
103.32
96.99
163,256
Mar 2, 2026
103.90
104.25
102.91
103.10
96.79
204,669
Feb 27, 2026
103.00
103.90
102.95
103.70
97.35
149,354
Feb 26, 2026
102.91
103.02
102.75
102.87
96.57
106,888
Feb 25, 2026
102.70
103.05
102.66
102.90
96.60
132,321
Feb 24, 2026
102.66
102.78
102.60
102.60
96.32
111,130
Feb 23, 2026
102.69
102.78
102.56
102.60
96.32
146,245
Feb 20, 2026
102.75
102.79
102.49
102.69
96.40
139,661
Feb 19, 2026
102.67
102.74
102.44
102.55
96.27
112,902
Feb 18, 2026
0.798128
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
102.62
102.72
102.43
102.65
96.36
121,459
Feb 13, 2026
102.76
103.09
102.51
102.99
95.93
188,582
Feb 12, 2026
102.70
102.80
102.50
102.67
95.63
132,493
Feb 11, 2026
102.63
102.70
102.46
102.66
95.63
125,991
Feb 10, 2026
102.69
102.75
102.40
102.40
95.38
518,569
Feb 9, 2026
102.90
102.93
102.46
102.47
95.45
142,797
Feb 6, 2026
102.74
102.80
102.43
102.78
95.74
134,223
Feb 5, 2026
102.71
102.79
102.42
102.50
95.48
122,109
Feb 4, 2026
102.77
102.79
102.50
102.55
95.52
114,890
Feb 3, 2026
102.86
102.87
102.50
102.79
95.75
205,345
Feb 2, 2026
102.80
102.83
102.45
102.56
95.53
179,304
Jan 30, 2026
102.80
102.85
102.46
102.61
95.58
158,515
Jan 29, 2026
102.63
102.80
102.35
102.80
95.76
136,013
Jan 28, 2026
102.80
102.85
102.46
102.53
95.50
122,625
Jan 27, 2026
102.80
102.86
102.49
102.69
95.65
151,515
Jan 26, 2026
102.79
102.90
102.45
102.75
95.71
154,574
Jan 23, 2026
102.78
102.89
102.35
102.70
95.66
178,239
Jan 22, 2026
102.69
102.69
102.40
102.50
95.48
130,960
Jan 21, 2026
102.60
102.82
102.40
102.40
95.38
120,946
Jan 20, 2026
102.49
102.69
102.40
102.50
95.48
155,005
Jan 19, 2026
102.92
102.98
102.36
102.49
95.47
131,116
Jan 16, 2026
0.788152
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
102.70
103.00
102.48
102.57
95.54
113,333
Jan 15, 2026
103.50
103.52
103.09
103.40
95.58
147,092
Jan 14, 2026
103.58
103.59
103.14
103.40
95.58
104,322
Jan 13, 2026
103.20
103.41
103.10
103.37
95.55
106,973
Jan 12, 2026
103.40
103.41
103.01
103.20
95.40
117,115
Jan 9, 2026
103.15
103.46
102.98
103.15
95.35
115,118
Jan 8, 2026
103.00
103.27
102.28
102.91
95.13
351,114
Jan 7, 2026
103.50
103.63
103.00
103.00
95.21
947,593
Jan 6, 2026
103.74
103.77
103.30
103.70
95.86
100,530
Jan 5, 2026
103.68
103.79
103.17
103.51
95.68
130,981
Jan 2, 2026
103.18
103.79
103.01
103.69
95.85
172,315
Dec 30, 2025
103.12
103.44
102.65
102.65
94.89
175,878
Dec 29, 2025
103.50
103.50
102.77
103.10
95.30
134,145
Dec 26, 2025
102.59
103.49
102.44
103.00
95.21
172,429
Dec 23, 2025
102.29
102.31
101.92
102.11
94.39
170,284
Dec 22, 2025
102.00
102.46
101.75
101.98
94.27
183,745
Dec 19, 2025
101.75
102.31
101.49
101.49
93.81
304,124
Dec 18, 2025
101.66
101.88
101.32
101.55
93.87
643,818
Dec 17, 2025
102.07
102.14
101.36
101.50
93.82
136,252
Dec 16, 2025
0.788152
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
101.61
102.11
101.61
102.00
94.29
134,839
Dec 15, 2025
102.70
102.76
102.21
102.40
93.93
180,417
Dec 12, 2025
102.95
103.30
102.20
102.49
94.01
171,915
Dec 11, 2025
102.95
103.13
102.20
102.90
94.39
179,555
Dec 10, 2025
102.79
103.00
102.43
102.90
94.39
203,370
Dec 9, 2025
103.25
103.30
102.23
102.68
94.18
174,739
Dec 8, 2025
103.50
103.67
103.06
103.06
94.53
173,247
Dec 5, 2025
103.51
103.71
102.81
103.25
94.71
479,113
Dec 4, 2025
103.48
103.55
103.40
103.42
94.86
116,495
Dec 3, 2025
103.59
103.59
103.39
103.42
94.86
98,154
Dec 2, 2025
103.51
103.62
103.42
103.50
94.94
109,935
Dec 1, 2025
103.80
103.90
103.37
103.50
94.94
234,791
Nov 28, 2025
103.85
103.86
103.62
103.62
95.05
111,107
Nov 27, 2025
103.76
103.92
103.59
103.70
95.12
64,917
Nov 26, 2025
103.90
104.00
103.57
103.58
95.01
91,223
Nov 25, 2025
104.05
104.15
103.60
103.86
95.27
163,176
Nov 24, 2025
104.20
104.45
103.76
104.05
95.44
104,617
Nov 21, 2025
103.95
104.48
103.75
104.05
95.44
85,718
Nov 19, 2025
104.12
104.25
103.75
103.75
95.17
71,074
Nov 18, 2025
104.00
104.18
103.71
104.12
95.51
77,465
Nov 17, 2025
0.788152
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
103.70
103.99
103.00
103.99
95.39
105,137
Nov 14, 2025
104.04
104.30
103.79
104.12
94.78
88,253
Nov 13, 2025
104.18
104.30
103.50
103.61
94.32
98,017
Nov 12, 2025
103.93
104.36
103.90
103.90
94.58
74,643
Nov 11, 2025
103.95
104.21
103.71
103.93
94.61
63,275
Nov 10, 2025
104.04
104.22
103.85
103.95
94.63
66,419
Nov 7, 2025
103.88
104.10
103.56
103.90
94.58
66,766
Nov 6, 2025
103.77
103.99
103.48
103.61
94.32
73,464
Nov 5, 2025
103.50
103.79
103.30
103.77
94.46
63,981
Nov 4, 2025
103.70
103.82
103.20
103.50
94.22
71,894
Nov 3, 2025
103.10
103.74
103.00
103.52
94.24
93,002
Oct 31, 2025
103.52
103.69
102.90
102.94
93.71
103,191
Oct 30, 2025
103.60
103.70
103.19
103.40
94.13
60,714
