Stock listing
B3:XPLG11 XP Log Fundo Investimento Imobiliario FII Ações
Follow XP Log Fundo Investimento Imobiliario FII into a list and get an email when it puts out news.
Share price · BMFBOVESPA:XPLG11
101.00 BRL +0.33 (+0.3%)
Close on Oct 23, 2026
- Day range
- 100.30 – 101.60 BRLOct 23, 2026
- Volume
- 60,185 sharesOct 23, 2026
- Market cap
- 2.69B BRLAt the close on Oct 23, 2026 · price × 26.62M shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:XPLG11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 101.00 | +0.33 | +0.3% | 100.70 | 101.60 | 100.30 | 60,185 | |
| 100.67 | -1.29 | -1.3% | 101.48 | 101.70 | 100.01 | 49,632 | |
| 101.96 | +0.85 | +0.8% | 101.25 | 101.96 | 100.50 | 53,498 | |
| 101.11 | +0.77 | +0.8% | 100.66 | 102.01 | 99.94 | 56,915 | |
| 100.34 | +0.45 | +0.5% | 99.85 | 101.30 | 99.29 | 39,657 | |
| 99.89 | -1.51 | -1.5% | 101.73 | 102.03 | 99.52 | 196,972 | |
| 101.40 | +0.20 | +0.2% | 101.20 | 101.95 | 101.05 | 82,452 | |
| 101.20 | -0.15 | -0.1% | 101.32 | 101.32 | 100.08 | 64,716 | |
| 101.35 | -0.90 | -0.9% | 102.25 | 102.80 | 100.47 | 87,956 | |
| 102.25 | +0.92 | +0.9% | 101.62 | 102.71 | 101.00 | 96,121 | |
| 101.33 | +0.14 | +0.1% | 101.13 | 101.80 | 100.12 | 72,699 | |
| 101.19 | +2.13 | +2.2% | 99.75 | 102.21 | 99.73 | 132,307 | |
| 99.06 | +2.63 | +2.7% | 96.45 | 100.94 | 96.18 | 170,809 | |
| 96.43 | +2.62 | +2.8% | 94.54 | 97.29 | 94.54 | 119,430 | |
| 93.81 | +1.66 | +1.8% | 92.40 | 94.45 | 91.80 | 119,371 | |
| 92.15 | -0.36 | -0.4% | 92.51 | 92.51 | 91.63 | 125,577 | |
| 92.51 | +0.12 | +0.1% | 92.39 | 93.00 | 92.39 | 70,820 | |
| 92.39 | -0.15 | -0.2% | 92.39 | 92.40 | 92.04 | 57,283 | |
| 92.54 | +0.15 | +0.2% | 92.25 | 92.54 | 92.19 | 56,265 | |
| 92.39 | -0.38 | -0.4% | 92.85 | 92.91 | 91.90 | 51,856 | |
| 92.77 | +0.77 | +0.8% | 91.76 | 94.00 | 91.76 | 71,690 | |
| 92.00 | -0.36 | -0.4% | 92.25 | 92.34 | 91.63 | 61,878 | |
| 92.36 | -0.16 | -0.2% | 92.61 | 92.90 | 91.93 | 66,360 | |
| 92.52 | -0.47 | -0.5% | 92.66 | 93.00 | 92.20 | 75,648 | |
| 92.99 | +0.99 | +1.1% | 92.38 | 93.37 | 92.18 | 580,573 | |
| 92.00 | +0.50 | +0.5% | 91.71 | 92.56 | 91.70 | 113,674 | |
| 91.50 | -0.10 | -0.1% | 91.60 | 91.93 | 91.47 | 52,150 | |
| 91.60 | +0.40 | +0.4% | 91.50 | 91.78 | 91.31 | 67,732 | |
| 91.20 | -0.45 | -0.5% | 91.60 | 91.60 | 90.93 | 74,188 | |
| 91.65 | +0.08 | +0.1% | 91.88 | 92.16 | 91.58 | 45,124 | |
| 91.57 | +0.57 | +0.6% | 91.29 | 92.95 | 91.10 | 78,273 | |
| 91.00 | -0.40 | -0.4% | 91.40 | 91.79 | 91.00 | 57,281 | |
| 91.40 | +0.70 | +0.8% | 90.74 | 91.90 | 90.74 | 70,652 | |
| 90.70 | -0.05 | -0.1% | 90.75 | 90.82 | 90.20 | 60,201 | |
| 90.75 | -0.02 | 0.0% | 90.77 | 90.82 | 90.32 | 73,014 | |
| 90.77 | -0.38 | -0.4% | 91.21 | 91.46 | 90.25 | 120,180 | |
| 91.15 | -0.59 | -0.6% | 91.06 | 91.37 | 90.68 | 115,641 | |
| 91.74 | +0.46 | +0.5% | 91.99 | 91.99 | 91.31 | 93,819 | |
| 91.28 | +0.64 | +0.7% | 91.22 | 91.48 | 90.85 | 85,557 | |
| 90.64 | +0.04 | 0.0% | 90.93 | 91.55 | 90.13 | 78,171 | |
| 90.60 | -0.24 | -0.3% | 91.50 | 91.50 | 90.50 | 62,244 | |
| 90.84 | +1.24 | +1.4% | 89.81 | 91.35 | 89.60 | 160,154 | |
| 89.60 | -0.40 | -0.4% | 90.00 | 90.17 | 89.30 | 88,451 | |
| 90.00 | +1.18 | +1.3% | 88.82 | 90.38 | 88.76 | 82,298 | |
| 88.82 | -0.68 | -0.8% | 89.79 | 89.87 | 88.70 | 76,319 | |
| 89.50 | +0.57 | +0.6% | 89.10 | 89.95 | 89.02 | 85,634 | |
| 88.93 | +0.48 | +0.5% | 88.55 | 89.03 | 88.13 | 102,365 | |
| 88.45 | -1.05 | -1.2% | 89.80 | 89.80 | 88.10 | 115,680 | |
| 89.50 | -0.30 | -0.3% | 89.85 | 90.69 | 88.84 | 116,955 | |
| 89.80 | -0.22 | -0.2% | 90.14 | 90.50 | 89.75 | 59,206 | |
| 90.02 | +0.11 | +0.1% | 90.12 | 90.60 | 90.01 | 75,532 | |
| 89.91 | -1.09 | -1.2% | 91.21 | 91.48 | 89.90 | 66,316 | |
| 91.00 | -0.96 | -1.0% | 91.96 | 92.45 | 90.94 | 74,497 | |
| 91.96 | +1.13 | +1.2% | 91.00 | 91.99 | 90.84 | 47,560 | |
| 90.83 | -0.28 | -0.3% | 91.15 | 91.50 | 90.79 | 61,858 | |
| 91.11 | -0.31 | -0.3% | 91.42 | 91.60 | 90.99 | 47,018 | |
| 91.42 | +0.32 | +0.4% | 91.20 | 91.54 | 90.70 | 64,975 | |
| 91.10 | -1.80 | -1.9% | 92.00 | 92.29 | 90.81 | 139,272 | |
| 92.90 | +0.85 | +0.9% | 92.05 | 92.99 | 92.05 | 101,364 | |
| 92.05 | +0.30 | +0.3% | 91.79 | 92.20 | 91.60 | 50,463 | |
| 91.75 | -0.08 | -0.1% | 91.92 | 92.20 | 91.67 | 43,718 | |
| 91.83 | +0.42 | +0.5% | 91.50 | 92.00 | 91.43 | 50,982 | |
| 91.41 | -0.02 | 0.0% | 91.49 | 91.70 | 91.25 | 64,313 | |
| 91.43 | +1.49 | +1.7% | 90.23 | 91.43 | 89.81 | 65,022 | |
| 89.94 | -0.74 | -0.8% | 90.80 | 90.80 | 89.80 | 111,822 |
- Ticker
- B3:XPLG11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
XP Log Fundo Investimento Imobiliario FII on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about XP Log Fundo Investimento Imobiliario FII.