Logcp Inter Fundo de Investimento Imobiliario Historical Data - INLG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.353741496599	73.5	75.4	71.7	7284	73.85276646	FU
4	-5.36	-6.81933842239	78.6	78.8	70.5	4053	74.31776981	FU
12	-9.71	-11.7058468957	82.95	83.69	70.5	2797	76.7040909	FU
26	-9.71	-11.7058468957	82.95	83.69	70.5	2797	76.7040909	FU
52	-9.71	-11.7058468957	82.95	83.69	70.5	2797	76.7040909	FU
156	-9.71	-11.7058468957	82.95	83.69	70.5	2797	76.7040909	FU
260	-9.71	-11.7058468957	82.95	83.69	70.5	2797	76.7040909	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829400	73.24	-1.05	-1.41	74.29	75.4	73	4863
1732743000	74.29	0.36	0.49	73.93	74.9	73.55	3176
1732656600	73.93	0.21	0.28	73.75	73.93	73.5	1430
1732570140	73.72	-0.43	-0.58	74.15	74.25	73.25	9855
1732310940	74.15	0.51	0.69	73.3	74.25	72.5	8788
1732224600	73.64	0.14	0.19	73.5	74.5	71.7	13173
1732051800	73.5	3	4.26	70.87	75	70.87	14316
1731965340	70.5	-4.43	-5.91	75.98	75.98	70.5	2257
1731619800	74.93	0.18	0.24	74.77	75	74.01	1836
1731533400	74.75	0.03	0.04	74.72	74.75	74.01	2866
1731446940	74.72	-0.38	-0.51	75.11	75.95	73.5	1263
1731360540	75.1	-1.22	-1.60	76.32	76.32	74.6	2993
1731101400	76.32	-0.02	-0.03	76.5	77	76	1969
1731014940	76.34	-1.09	-1.41	77.23	77.43	76.34	1047
1730928600	77.43	0.43	0.56	77.25	77.49	77	708
1730842200	77	-0.59	-0.76	77.63	77.63	76.32	1285
1730755800	77.59	-0.01	-0.01	77.6	77.6	73.43	4343
1730496600	77.6	-0.66	-0.84	78.4	78.4	77.52	590
1730410200	78.26	-0.04	-0.05	78.6	78.8	78.25	1063
1730323800	78.3	-0.22	-0.28	78.84	78.85	78.25	1547
1730237340	78.52	-0.48	-0.61	80.49	80.49	78.5	3038
1730151000	79	-0.66	-0.83	79.5	80.15	79	1556
1729891800	79.66	0.17	0.21	79.5	80.49	79.5	1753
1729805400	79.49	-0.81	-1.01	80.78	81.3	79.25	786
1729719000	80.3	1.2	1.52	79.15	80.5	79.12	2195
1729632600	79.1	-1.3	-1.62	81	81	78	6306
1729546140	80.4	0.41	0.51	80.52	81	79.5	975
1729287000	79.99	-0.2	-0.25	79.7	80	79.7	831
1729200540	80.19	0.68	0.86	79.52	80.22	79.5	399
1729114140	79.51	-0.38	-0.48	79.89	80.15	79.51	1418
1729027740	79.89	0.31	0.39	80	80	79.7	3597
1728941340	79.58	-0.1	-0.13	79.68	80	79.02	852
1728682200	79.68	0.47	0.59	79.36	79.97	79	2345
1728595740	79.21	-0.78	-0.98	80	80	79.17	977
1728509400	79.99	-0.58	-0.72	80.56	81	79.56	3933
1728422940	80.57	-0.43	-0.53	81.17	81.19	80.56	950
1728336600	81	-0.18	-0.22	81.18	81.34	80.1	2178
1728077400	81.18	1.17	1.46	80.82	81.18	79.9	1503
1727991000	80.01	-0.4	-0.50	80.06	81.06	80	1396
1727904540	80.41	-0.83	-1.02	81.25	81.25	80	2693
1727818200	81.24	-0.78	-0.95	81.5	81.5	80.04	1588
1727731800	82.02	-0.96	-1.16	82.98	82.98	82	3571
1727472600	82.98	0.39	0.47	83.01	83.01	82.15	1844
1727386140	82.59	-0.95	-1.14	82.7	83	82.45	702

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Logcp Inter Fundo de Investimento Imobiliario (INLG11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Logcp Inter Fundo de Investimento Imobiliario (INLG11) Historical

Logcp Inter Fundo de Investimento Imobiliario (INLG11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%