Stock listing

B3:BTLG11 BTG Pactual Logistica Fundo de Investimento Imobiliario Responsabilidade Limitada Ações

Follow BTG Pactual Logistica Fundo de Investimento Imobiliario Responsabilidade Limitada into a list and get an email when it puts out news.

Share price · BMFBOVESPA:BTLG11

104.80 BRL +0.48 (+0.5%)

Close on Oct 23, 2026

Past 3 months +2.3% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 103.76 – 105.08 BRLOct 23, 2026
Volume: 206,327 sharesOct 23, 2026
Market cap: 2.11B BRLAt the close on Oct 23, 2026 · price × 20.11M shares outstanding

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:BTLG11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	104.80	+0.48	+0.5%	104.32	105.08	103.76	206,327
Thu, Oct 22	104.32	+0.22	+0.2%	104.38	104.40	103.05	140,775
Wed, Oct 21	104.10	-0.70	-0.7%	104.90	105.15	103.86	170,528
Tue, Oct 20	104.80	+1.80	+1.7%	103.00	104.86	102.74	218,940
Mon, Oct 19	103.00	+0.50	+0.5%	103.27	103.50	102.35	170,257
Fri, Oct 16	102.50	-1.90	-1.8%	103.97	104.23	101.92	225,310
Thu, Oct 15	104.40	-0.20	-0.2%	104.60	104.98	104.05	152,573
Wed, Oct 14	104.60	+0.23	+0.2%	104.35	105.07	103.65	160,651
Tue, Oct 13	104.37	-0.73	-0.7%	105.15	105.65	103.68	205,497
Fri, Oct 9	105.10	+0.50	+0.5%	105.00	105.60	104.02	243,218
Thu, Oct 8	104.60	-0.08	-0.1%	105.15	105.47	103.80	502,155
Wed, Oct 7	104.68	+2.17	+2.1%	102.51	106.00	102.40	605,512
Tue, Oct 6	102.51	+1.51	+1.5%	101.19	102.73	100.88	567,413
Mon, Oct 5	101.00	+1.00	+1.0%	100.90	102.38	100.06	355,676
Fri, Oct 2	100.00	+0.60	+0.6%	99.39	100.00	99.25	232,341
Thu, Oct 1	99.40	+0.46	+0.5%	99.28	99.41	98.90	157,154
Wed, Sep 30	98.94	-0.25	-0.3%	99.37	99.57	98.94	163,461
Tue, Sep 29	99.19	-0.53	-0.5%	99.49	99.90	99.07	99,144
Mon, Sep 28	99.72	+0.14	+0.1%	99.60	99.80	99.14	138,976
Fri, Sep 25	99.58	+1.08	+1.1%	98.40	99.59	98.03	140,012
Thu, Sep 24	98.50	+0.01	0.0%	98.60	98.98	97.80	203,285
Wed, Sep 23	98.49	-0.74	-0.7%	99.25	99.40	98.34	204,439
Tue, Sep 22	99.23	-0.77	-0.8%	100.06	100.10	99.00	220,268
Mon, Sep 21	100.00	-1.20	-1.2%	100.40	100.99	99.32	234,093
Fri, Sep 18	101.20	+1.42	+1.4%	99.79	101.20	99.26	208,244
Thu, Sep 17	99.78	+0.02	0.0%	99.83	100.26	99.67	146,686
Wed, Sep 16	99.76	-0.54	-0.5%	99.50	100.29	99.50	131,218
Tue, Sep 15	100.30	-0.79	-0.8%	101.27	101.38	100.03	179,910
Mon, Sep 14	101.09	-0.22	-0.2%	101.32	101.72	100.69	211,645
Fri, Sep 11	101.31	+0.91	+0.9%	100.59	101.31	100.32	152,455
Thu, Sep 10	100.40	+0.52	+0.5%	99.90	100.85	99.71	170,145
Wed, Sep 9	99.88	+0.45	+0.5%	99.96	100.65	99.35	262,711
Tue, Sep 8	99.43	+0.29	+0.3%	99.30	100.40	99.26	296,584
Fri, Sep 4	99.14	+0.14	+0.1%	99.10	99.14	98.74	212,722
Thu, Sep 3	99.00	+0.02	0.0%	99.06	99.14	98.91	213,574
Wed, Sep 2	98.98	-0.02	0.0%	99.20	99.27	98.87	174,597
Tue, Sep 1	99.00	-0.10	-0.1%	99.44	99.69	98.71	155,353
Mon, Aug 31	99.10	+0.19	+0.2%	99.35	99.56	98.71	208,699
Fri, Aug 28	98.91	+0.99	+1.0%	98.16	98.94	97.89	184,348
Thu, Aug 27	97.92	-0.05	-0.1%	98.01	98.24	97.69	192,401
Wed, Aug 26	97.97	-0.51	-0.5%	98.74	98.88	97.90	179,044
Tue, Aug 25	98.48	+0.38	+0.4%	98.39	98.94	98.02	221,721
Mon, Aug 24	98.10	-0.27	-0.3%	98.50	98.79	97.90	156,507
Fri, Aug 21	98.37	+0.97	+1.0%	97.49	98.48	97.31	158,569
Thu, Aug 20	97.40	-0.96	-1.0%	98.26	98.39	97.12	177,980
Wed, Aug 19	98.36	+0.66	+0.7%	97.48	98.70	97.12	209,372
Tue, Aug 18	97.70	-0.61	-0.6%	98.31	98.31	96.75	268,210
Mon, Aug 17	98.31	-1.66	-1.7%	99.49	99.49	97.61	258,403
Fri, Aug 14	99.97	+0.09	+0.1%	100.00	100.00	99.53	150,752
Thu, Aug 13	99.88	-0.17	-0.2%	100.00	100.22	99.72	146,461
Wed, Aug 12	100.05	-0.33	-0.3%	100.45	100.64	100.01	127,222
Tue, Aug 11	100.38	-0.10	-0.1%	100.50	100.60	100.25	104,531
Mon, Aug 10	100.48	-0.25	-0.2%	101.19	101.19	100.20	150,614
Fri, Aug 7	100.73	+0.52	+0.5%	100.42	101.03	100.20	156,853
Thu, Aug 6	100.21	-0.60	-0.6%	100.85	101.01	100.21	118,459
Wed, Aug 5	100.81	+0.31	+0.3%	101.00	101.00	100.25	108,820
Tue, Aug 4	100.50	-0.50	-0.5%	101.04	101.13	100.14	173,841
Mon, Aug 3	101.00	+0.14	+0.1%	101.08	101.24	100.70	149,044
Fri, Jul 31	100.86	0.00	0.0%	100.86	100.86	100.86	0
Thu, Jul 30	100.86	+0.65	+0.6%	100.30	100.90	100.06	107,246
Wed, Jul 29	100.21	-0.16	-0.2%	100.58	100.70	100.05	135,094
Tue, Jul 28	100.37	+0.49	+0.5%	100.00	101.00	99.88	252,892
Mon, Jul 27	99.88	-0.94	-0.9%	100.88	100.94	99.77	191,749
Fri, Jul 24	100.82	-0.02	0.0%	101.12	101.28	100.42	131,466
Thu, Jul 23	100.84	-0.22	-0.2%	101.00	101.18	100.20	167,854

Ticker: B3:BTLG11
Asset type: Fund
Exchange: B3
Currency: BRL

BTG Pactual Logistica Fundo de Investimento Imobiliario Responsabilidade Limitada on 6ix

What it is: Closed-end fund

Log in to ask 6ix AI your own questions about BTG Pactual Logistica Fundo de Investimento Imobiliario Responsabilidade Limitada.