Stock listing
B3:RBRL11 Patria Logistica II Ações
Follow Patria Logistica II into a list and get an email when it puts out news.
Share price · BMFBOVESPA:RBRL11
70.90 BRL -0.49 (-0.7%)
Close on Oct 30, 2026
- Day range
- 69.24 – 70.92 BRLOct 30, 2026
- Volume
- 3,958 sharesOct 30, 2026
- Market cap
- 463.3M BRLAt the close on Oct 30, 2026 · price × 6.53M shares outstanding
- 52-week range
- 68.04 – 95.00 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.06M BRLMedian day 5,323 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:RBRL11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 70.90 | -0.49 | -0.7% | 70.92 | 70.92 | 69.24 | 3,958 | |
| 71.39 | +1.48 | +2.1% | 70.00 | 71.75 | 69.24 | 7,585 | |
| 69.91 | -4.49 | -6.0% | 74.19 | 74.45 | 68.80 | 7,901 | |
| 74.40 | -4.29 | -5.5% | 77.83 | 78.00 | 74.40 | 5,083 | |
| 78.69 | -5.38 | -6.4% | 82.00 | 82.00 | 77.40 | 3,966 | |
| 84.07 | -0.73 | -0.9% | 85.08 | 85.44 | 84.06 | 24,175 | |
| 84.80 | -1.20 | -1.4% | 86.00 | 86.00 | 84.32 | 6,911 | |
| 86.00 | +1.00 | +1.2% | 85.14 | 86.00 | 84.71 | 2,828 | |
| 85.00 | +0.46 | +0.5% | 84.71 | 85.00 | 84.09 | 12,231 | |
| 84.54 | -0.52 | -0.6% | 84.89 | 85.52 | 83.56 | 5,767 | |
| 85.06 | +0.12 | +0.1% | 84.94 | 85.59 | 84.89 | 4,226 | |
| 84.94 | -0.21 | -0.2% | 85.57 | 85.57 | 84.89 | 138,387 | |
| 85.15 | +0.02 | 0.0% | 84.94 | 85.50 | 84.94 | 6,220 | |
| 85.13 | -0.36 | -0.4% | 85.88 | 85.90 | 84.39 | 9,303 | |
| 85.49 | +1.07 | +1.3% | 83.85 | 85.57 | 83.85 | 9,099 | |
| 84.42 | +1.22 | +1.5% | 83.35 | 84.77 | 82.99 | 8,415 | |
| 83.20 | +3.21 | +4.0% | 80.40 | 83.20 | 80.04 | 8,002 | |
| 79.99 | +1.84 | +2.4% | 78.17 | 80.00 | 78.17 | 6,430 | |
| 78.15 | +1.81 | +2.4% | 76.34 | 78.39 | 76.00 | 20,682 | |
| 76.34 | +0.46 | +0.6% | 75.90 | 76.38 | 75.90 | 1,980 | |
| 75.88 | -0.41 | -0.5% | 76.00 | 76.71 | 75.88 | 2,820 | |
| 76.29 | +0.26 | +0.3% | 76.03 | 76.41 | 76.01 | 2,434 | |
| 76.03 | +0.03 | 0.0% | 76.00 | 76.48 | 76.00 | 2,521 | |
| 76.00 | +0.06 | +0.1% | 75.94 | 76.36 | 75.63 | 5,770 | |
| 75.94 | +1.08 | +1.4% | 74.87 | 76.32 | 74.87 | 2,920 | |
| 74.86 | -0.38 | -0.5% | 74.86 | 75.24 | 74.54 | 3,291 | |
| 75.24 | +0.04 | +0.1% | 75.24 | 75.49 | 74.48 | 4,115 | |
| 75.20 | -1.24 | -1.6% | 76.83 | 76.83 | 74.81 | 23,525 | |
| 76.44 | -0.32 | -0.4% | 76.83 | 76.83 | 75.92 | 5,116 | |
| 76.76 | +0.77 | +1.0% | 76.00 | 76.76 | 75.67 | 3,151 | |
| 75.99 | +0.80 | +1.1% | 75.41 | 75.99 | 75.03 | 2,887 | |
| 75.19 | +0.39 | +0.5% | 75.24 | 75.86 | 75.17 | 2,231 | |
| 74.80 | +0.12 | +0.2% | 74.22 | 75.23 | 74.22 | 3,436 | |
| 74.68 | +1.06 | +1.4% | 74.10 | 74.99 | 74.10 | 5,199 | |
| 73.62 | +0.72 | +1.0% | 73.63 | 73.63 | 73.29 | 2,201 | |
| 72.90 | +0.01 | 0.0% | 72.67 | 73.15 | 72.67 | 3,399 | |
| 72.89 | -0.71 | -1.0% | 73.63 | 73.65 | 72.45 | 14,621 | |
| 73.60 | -0.31 | -0.4% | 73.91 | 73.91 | 73.55 | 11,057 | |
| 73.91 | +0.37 | +0.5% | 73.60 | 73.93 | 73.31 | 44,004 | |
| 73.54 | +0.28 | +0.4% | 73.63 | 73.63 | 73.03 | 1,843 | |
| 73.26 | +1.16 | +1.6% | 72.10 | 73.96 | 72.10 | 24,993 | |
| 72.10 | -0.40 | -0.6% | 72.72 | 72.72 | 71.86 | 2,605 | |
| 72.50 | +0.50 | +0.7% | 72.35 | 72.50 | 72.03 | 298,526 | |
| 72.00 | -0.11 | -0.2% | 71.78 | 72.15 | 71.60 | 5,599 | |
| 72.11 | -0.24 | -0.3% | 72.35 | 72.35 | 71.47 | 5,323 | |
| 72.35 | +1.07 | +1.5% | 71.06 | 72.36 | 71.06 | 4,112 | |
| 71.28 | +0.37 | +0.5% | 70.53 | 71.28 | 70.53 | 13,562 | |
| 70.91 | +0.21 | +0.3% | 70.70 | 70.91 | 70.00 | 9,333 | |
| 70.70 | +1.22 | +1.8% | 69.50 | 70.70 | 69.30 | 10,632 | |
| 69.48 | -0.54 | -0.8% | 70.19 | 70.75 | 68.04 | 12,085 | |
| 70.02 | -0.54 | -0.8% | 70.25 | 70.55 | 69.50 | 15,769 | |
| 70.56 | +0.04 | +0.1% | 70.35 | 70.56 | 69.87 | 3,553 | |
| 70.52 | -0.23 | -0.3% | 70.92 | 70.92 | 69.12 | 6,742 | |
| 70.75 | +0.19 | +0.3% | 70.20 | 70.82 | 69.67 | 5,828 | |
| 70.56 | -0.36 | -0.5% | 70.92 | 71.16 | 70.01 | 3,984 | |
| 70.92 | -0.36 | -0.5% | 71.50 | 71.50 | 70.03 | 7,938 | |
| 71.28 | -0.71 | -1.0% | 71.99 | 71.99 | 70.57 | 5,919 | |
| 71.99 | +0.19 | +0.3% | 71.80 | 71.99 | 71.36 | 2,142 | |
| 71.80 | -0.20 | -0.3% | 71.85 | 71.96 | 71.64 | 1,950 | |
| 72.00 | +0.64 | +0.9% | 71.98 | 72.00 | 71.28 | 3,033 | |
| 71.36 | +0.11 | +0.2% | 71.52 | 71.64 | 71.25 | 2,969 | |
| 71.25 | -0.26 | -0.4% | 71.51 | 71.52 | 71.04 | 4,043 | |
| 71.51 | -0.35 | -0.5% | 71.86 | 72.03 | 71.28 | 5,704 | |
| 71.86 | +0.19 | +0.3% | 71.67 | 71.88 | 71.13 | 4,294 | |
| 71.67 | 0.00 | 0.0% | 71.67 | 71.67 | 70.70 | 3,961 |
- Ticker
- B3:RBRL11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Patria Logistica II on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Patria Logistica II.