Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Rb Capital Logistico Fundo DE Investimento Imobiliario (RBLG11)
Rb Capital Logistico Fundo DE Investimento Imobiliario (RBLG11) Historical

RBLG11 Rb Capital Logistico Fundo DE Investimento Imobiliario

61.49

0.00 (0.00%)

Nov 01 2024 - Closed

Delayed by 15 minutes

RBLG11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 01 2024	61.49	0.00	0.00%	61.49	61.49	61.49	0
Oct 31 2024	61.49	0.73	1.20%	60.75	61.49	60.75	2
Oct 30 2024	60.76	2.76	4.76%	55.50	60.76	55.50	81
Oct 29 2024	58.00	0.00	0.00%	58.00	58.00	55.50	61
Oct 28 2024	58.00	0.00	0.00%	58.00	58.00	58.00	0
Oct 25 2024	58.00	0.00	0.00%	55.00	58.00	55.00	307
Oct 24 2024	58.00	0.00	0.00%	58.00	58.00	58.00	0
Oct 23 2024	58.00	0.00	0.00%	58.00	58.00	58.00	1
Oct 22 2024	58.00	0.00	0.00%	55.00	58.00	55.00	229
Oct 21 2024	58.00	0.00	0.00%	58.00	58.00	58.00	0
Oct 18 2024	58.00	0.00	0.00%	55.00	58.00	55.00	2
Oct 17 2024	58.00	0.00	0.00%	58.00	58.00	58.00	0
Oct 16 2024	58.00	0.00	0.00%	58.00	58.00	58.00	12
Oct 15 2024	58.00	-2.00	-3.33%	58.00	58.00	58.00	1
Oct 14 2024	60.00	0.00	0.00%	58.00	60.00	58.00	8
Oct 11 2024	60.00	0.00	0.00%	60.00	60.00	60.00	51
Oct 10 2024	60.00	0.00	0.00%	60.00	60.00	60.00	1
Oct 09 2024	60.00	0.00	0.00%	60.00	60.00	60.00	12
Oct 08 2024	60.00	0.00	0.00%	60.00	60.00	60.00	5
Oct 07 2024	60.00	0.00	0.00%	60.00	60.00	58.00	24
Oct 04 2024	60.00	-2.90	-4.61%	60.00	60.00	60.00	8
Oct 03 2024	62.90	-0.09	-0.14%	62.90	62.90	62.90	3
Oct 02 2024	62.99	-0.01	-0.02%	62.99	62.99	60.00	8
Oct 01 2024	63.00	0.00	0.00%	63.00	63.00	63.00	19
Sep 30 2024	63.00	-6.80	-9.74%	69.70	69.70	63.00	34
Sep 27 2024	69.80	0.20	0.29%	69.80	69.80	69.80	50
Sep 26 2024	69.60	-0.20	-0.29%	69.60	69.60	69.60	100
Sep 25 2024	69.80	0.00	0.00%	69.80	69.80	69.80	0
Sep 24 2024	69.80	0.00	0.00%	68.80	69.80	68.80	18
Sep 23 2024	69.80	0.00	0.00%	69.80	69.80	69.80	5
Sep 20 2024	69.80	0.00	0.00%	69.80	69.80	69.80	0
Sep 19 2024	69.80	0.00	0.00%	69.80	69.80	69.80	0
Sep 18 2024	69.80	0.05	0.07%	69.80	69.80	69.80	100
Sep 17 2024	69.75	0.00	0.00%	69.80	69.80	66.00	56
Sep 16 2024	69.75	2.50	3.72%	66.44	69.75	66.44	2
Sep 13 2024	67.25	0.00	0.00%	67.25	67.25	66.44	6
Sep 12 2024	67.25	0.00	0.00%	67.25	67.25	67.25	0
Sep 11 2024	67.25	0.00	0.00%	67.25	67.25	67.25	0
Sep 10 2024	67.25	-1.75	-2.54%	67.25	67.25	67.25	9
Sep 09 2024	69.00	0.00	0.00%	70.00	70.00	69.00	51
Sep 06 2024	69.00	1.75	2.60%	68.82	69.00	68.82	8
Sep 05 2024	67.25	0.00	0.00%	67.25	67.25	67.25	1
Sep 04 2024	67.25	0.00	0.00%	67.25	68.82	67.25	1,023
Sep 03 2024	67.25	-1.57	-2.28%	67.25	67.25	67.25	47
Sep 02 2024	68.82	0.00	0.00%	68.82	68.82	68.82	0
Aug 30 2024	68.82	0.82	1.21%	68.82	68.82	68.00	50
Aug 29 2024	68.00	0.02	0.03%	68.10	68.10	68.00	122
Aug 28 2024	67.98	-0.12	-0.18%	67.99	67.99	67.87	54
Aug 27 2024	68.10	0.00	0.00%	68.92	68.92	68.10	32
Aug 26 2024	68.10	0.00	0.00%	68.11	68.11	68.10	46
Aug 23 2024	68.10	0.00	0.00%	68.10	68.10	68.10	0
Aug 22 2024	68.10	0.05	0.07%	69.00	69.00	68.10	19
Aug 21 2024	68.05	-0.81	-1.18%	68.86	68.86	68.05	65
Aug 20 2024	68.86	0.82	1.21%	68.86	68.86	68.86	47
Aug 19 2024	68.04	0.04	0.06%	78.00	78.00	68.00	67
Aug 16 2024	68.00	3.00	4.62%	68.00	68.00	68.00	34
Aug 15 2024	65.00	-0.78	-1.19%	65.80	65.80	65.00	104
Aug 14 2024	65.78	-19.11	-22.51%	83.85	83.85	65.00	269
Aug 13 2024	84.89	19.09	29.01%	78.95	84.89	66.60	66
Aug 12 2024	65.80	0.00	0.00%	65.80	65.80	65.80	0
Aug 09 2024	65.80	0.00	0.00%	65.80	65.80	65.80	0
Aug 08 2024	65.80	0.00	0.00%	65.80	65.80	65.80	0
Aug 07 2024	65.80	0.00	0.00%	65.80	65.80	65.80	0
Aug 06 2024	65.80	0.00	0.00%	65.80	65.80	65.80	0

Rb Capital Logistico Fun...

Fundo Invest Imobiliario...

Equity Trustees

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions