Fundo De Investimento Imobiliario Torre Almirante (BVMF:ALMI11)
Brazil · Delayed Price · Currency is BRL 655.50
+8.84 (1.37%)
Last updated: Feb 27, 2026, 3:09 PM GMT-3
BVMF:ALMI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 650.01 | 655.50 | 650.00 | 655.50 | 655.50 | 1.37% | 90 |
| Feb 25, 2026 | 650.00 | 651.00 | 646.66 | 646.66 | 646.66 | -0.05% | 29 |
| Feb 24, 2026 | 650.10 | 650.10 | 647.00 | 647.00 | 647.00 | -0.46% | 20 |
| Feb 23, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.46% | 30 |
| Feb 20, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | 20 |
| Feb 19, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.57% | 1 |
| Feb 18, 2026 | 650.00 | 650.00 | 643.33 | 643.33 | 643.33 | -0.57% | 21 |
| Feb 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.05% | 12 |
| Feb 12, 2026 | 646.66 | 646.66 | 646.66 | 646.66 | 646.66 | 0.26% | 7 |
| Feb 11, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.47% | 20 |
| Feb 10, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0.31% | 1 |
| Feb 9, 2026 | 635.01 | 640.00 | 635.01 | 640.00 | 640.00 | - | 8 |
| Feb 6, 2026 | 640.01 | 640.01 | 640.01 | 640.01 | 640.01 | 0.79% | 2 |
| Feb 5, 2026 | 649.99 | 655.50 | 630.00 | 635.00 | 635.00 | -2.31% | 63 |
| Feb 4, 2026 | 634.99 | 650.00 | 634.99 | 650.00 | 650.00 | 3.17% | 25 |
| Feb 3, 2026 | 627.50 | 630.00 | 627.50 | 630.00 | 630.00 | 0.40% | 18 |
| Feb 2, 2026 | 630.00 | 647.89 | 627.50 | 627.50 | 627.50 | 0.13% | 38 |
| Jan 30, 2026 | 630.00 | 630.00 | 626.69 | 626.69 | 622.16 | -0.84% | 14 |
| Jan 29, 2026 | 629.99 | 632.00 | 629.99 | 632.00 | 627.43 | 0.84% | 17 |
| Jan 28, 2026 | 630.00 | 635.00 | 626.72 | 626.72 | 622.19 | -0.52% | 12 |
| Jan 27, 2026 | 633.34 | 633.34 | 630.00 | 630.00 | 625.45 | -0.20% | 11 |
| Jan 26, 2026 | 635.01 | 640.00 | 631.29 | 631.29 | 626.73 | -1.36% | 3 |
| Jan 23, 2026 | 636.99 | 650.00 | 630.00 | 640.00 | 635.37 | 0.64% | 111 |
| Jan 22, 2026 | 630.90 | 635.90 | 630.90 | 635.90 | 631.30 | 2.56% | 2 |
| Jan 21, 2026 | 628.00 | 628.00 | 620.00 | 620.00 | 615.52 | -0.64% | 16 |
| Jan 20, 2026 | 642.05 | 642.05 | 624.00 | 624.00 | 619.49 | -0.96% | 16 |
| Jan 19, 2026 | 630.03 | 630.03 | 630.03 | 630.03 | 625.48 | -4.39% | 3 |
| Jan 16, 2026 | 643.33 | 658.99 | 633.33 | 658.99 | 654.23 | 0.61% | 16 |
| Jan 14, 2026 | 636.67 | 655.00 | 636.67 | 655.00 | 650.27 | 3.42% | 12 |
| Jan 13, 2026 | 659.00 | 659.01 | 633.33 | 633.33 | 628.75 | -4.04% | 16 |
| Jan 12, 2026 | 621.01 | 659.97 | 621.01 | 659.97 | 655.20 | - | 4 |
| Jan 8, 2026 | 650.00 | 689.99 | 650.00 | 660.00 | 655.23 | 1.54% | 38 |
| Jan 7, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 645.30 | 0.17% | 3 |
| Jan 6, 2026 | 628.99 | 648.89 | 625.00 | 648.89 | 644.20 | 9.05% | 43 |
| Jan 5, 2026 | 600.02 | 614.99 | 595.06 | 595.06 | 590.76 | - | 21 |
| Jan 2, 2026 | 600.01 | 630.02 | 595.03 | 595.06 | 590.76 | 0.86% | 15 |
| Dec 30, 2025 | 590.01 | 590.01 | 590.01 | 590.01 | 585.75 | -0.24% | 1 |
| Dec 29, 2025 | 623.74 | 623.74 | 585.00 | 591.43 | 587.15 | -1.43% | 54 |
| Dec 26, 2025 | 598.75 | 600.00 | 598.74 | 600.00 | 595.66 | 0.21% | 55 |
| Dec 23, 2025 | 591.09 | 598.74 | 585.27 | 598.74 | 594.41 | -1.36% | 9 |
| Dec 22, 2025 | 610.00 | 610.00 | 585.11 | 607.00 | 602.61 | -0.49% | 35 |
| Dec 19, 2025 | 609.18 | 610.00 | 609.18 | 610.00 | 605.59 | 1.67% | 7 |
| Dec 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 595.66 | 1.35% | 8 |
| Dec 17, 2025 | 600.00 | 600.00 | 592.02 | 592.02 | 587.74 | - | - |
| Dec 16, 2025 | 605.16 | 605.16 | 592.00 | 592.00 | 587.72 | - | 13 |
| Dec 15, 2025 | 630.00 | 630.00 | 581.00 | 592.00 | 587.72 | -6.77% | 234 |
| Dec 10, 2025 | 625.00 | 635.02 | 616.00 | 635.02 | 630.43 | 1.60% | 48 |
| Dec 9, 2025 | 640.00 | 640.00 | 615.00 | 624.99 | 620.47 | -2.35% | 28 |
| Dec 8, 2025 | 649.97 | 650.00 | 640.02 | 640.02 | 635.39 | - | 36 |
| Dec 5, 2025 | 647.25 | 647.26 | 640.00 | 640.00 | 635.37 | - | 13 |