Brio Multiestrategia - Fundo De Investimento Imobiliario (BVMF:BIME11)
Brazil · Delayed Price · Currency is BRL 6.57
+0.04 (0.61%)
Last updated: Mar 12, 2026, 3:30 PM GMT-3
BVMF:BIME11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.60 | 6.65 | 6.50 | 6.56 | 6.56 | 0.46% | 1,478 |
| Mar 11, 2026 | 6.46 | 6.58 | 6.46 | 6.53 | 6.53 | 0.15% | 2,289 |
| Mar 10, 2026 | 6.73 | 6.73 | 6.49 | 6.52 | 6.52 | -0.46% | 2,002 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | 3,224 |
| Mar 6, 2026 | 6.53 | 6.75 | 6.48 | 6.75 | 6.75 | -1.17% | 14,419 |
| Mar 5, 2026 | 6.92 | 6.92 | 6.79 | 6.83 | 6.76 | -0.44% | 4,317 |
| Mar 4, 2026 | 6.90 | 6.93 | 6.72 | 6.86 | 6.79 | 0.15% | 6,619 |
| Mar 3, 2026 | 6.89 | 6.89 | 6.79 | 6.85 | 6.78 | -0.44% | 5,621 |
| Mar 2, 2026 | 6.84 | 6.90 | 6.80 | 6.88 | 6.81 | 1.18% | 13,750 |
| Feb 27, 2026 | 6.74 | 6.86 | 6.70 | 6.80 | 6.73 | 1.49% | 6,367 |
| Feb 26, 2026 | 6.66 | 6.81 | 6.60 | 6.70 | 6.63 | 1.67% | 1,550 |
| Feb 25, 2026 | 6.82 | 6.93 | 6.59 | 6.59 | 6.52 | -3.37% | 5,013 |
| Feb 24, 2026 | 6.55 | 7.09 | 6.53 | 6.82 | 6.75 | 4.12% | 67,604 |
| Feb 23, 2026 | 6.48 | 6.55 | 6.48 | 6.55 | 6.48 | 0.46% | 5,303 |
| Feb 20, 2026 | 6.55 | 6.55 | 6.45 | 6.52 | 6.45 | -0.46% | 6,404 |
| Feb 19, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.48 | 0.61% | 6,734 |
| Feb 18, 2026 | 6.45 | 6.54 | 6.45 | 6.51 | 6.44 | 0.93% | 4,180 |
| Feb 13, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.38 | -0.92% | 3,919 |
| Feb 12, 2026 | 6.52 | 6.55 | 6.41 | 6.51 | 6.44 | -0.46% | 3,864 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.52 | 6.54 | 6.47 | -0.76% | 2,777 |
| Feb 10, 2026 | 6.58 | 6.59 | 6.49 | 6.59 | 6.52 | 0.15% | 7,108 |
| Feb 9, 2026 | 6.55 | 6.58 | 6.50 | 6.58 | 6.51 | 1.23% | 10,330 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.43 | 6.50 | 6.43 | -0.76% | 6,596 |
| Feb 5, 2026 | 6.60 | 6.65 | 6.50 | 6.55 | 6.40 | -0.76% | 12,430 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.53 | 6.60 | 6.45 | 0.15% | 10,588 |
| Feb 3, 2026 | 6.55 | 6.60 | 6.50 | 6.59 | 6.44 | 1.70% | 6,872 |
| Feb 2, 2026 | 6.54 | 6.60 | 6.48 | 6.48 | 6.34 | -0.92% | 6,758 |
| Jan 30, 2026 | 6.37 | 6.55 | 6.37 | 6.54 | 6.39 | 2.99% | 3,999 |
| Jan 29, 2026 | 6.48 | 6.49 | 6.35 | 6.35 | 6.21 | -0.31% | 5,353 |
| Jan 28, 2026 | 6.37 | 6.48 | 6.37 | 6.37 | 6.23 | -2.00% | 8,340 |
| Jan 27, 2026 | 6.51 | 6.51 | 6.32 | 6.50 | 6.35 | 0.78% | 10,753 |
| Jan 26, 2026 | 6.45 | 6.49 | 6.37 | 6.45 | 6.31 | - | 3,253 |
| Jan 23, 2026 | 6.46 | 6.49 | 6.30 | 6.45 | 6.31 | 0.94% | 7,189 |
| Jan 22, 2026 | 6.38 | 6.49 | 6.37 | 6.39 | 6.25 | 0.16% | 5,630 |
| Jan 21, 2026 | 6.35 | 6.49 | 6.28 | 6.38 | 6.24 | 1.59% | 6,922 |
| Jan 20, 2026 | 6.28 | 6.28 | 6.20 | 6.28 | 6.14 | 0.32% | 1,844 |
| Jan 19, 2026 | 6.19 | 6.26 | 6.19 | 6.26 | 6.12 | 1.13% | 3,959 |
| Jan 16, 2026 | 6.26 | 6.28 | 6.16 | 6.19 | 6.05 | - | 9,014 |
| Jan 15, 2026 | 6.25 | 6.28 | 6.19 | 6.19 | 6.05 | -0.32% | 13,219 |
| Jan 14, 2026 | 6.24 | 6.25 | 6.21 | 6.21 | 6.07 | -0.32% | 1,496 |
| Jan 13, 2026 | 6.19 | 6.25 | 6.14 | 6.23 | 6.09 | 1.80% | 2,686 |
| Jan 12, 2026 | 6.25 | 6.26 | 6.12 | 6.12 | 5.98 | -2.08% | 6,219 |
| Jan 9, 2026 | 6.21 | 6.25 | 6.18 | 6.25 | 6.11 | 0.97% | 4,287 |
| Jan 8, 2026 | 6.20 | 6.22 | 6.15 | 6.19 | 6.05 | -1.75% | 5,285 |
| Jan 7, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.08 | 0.96% | 27,712 |
| Jan 6, 2026 | 6.14 | 6.24 | 6.12 | 6.24 | 6.02 | 2.97% | 11,986 |
| Jan 5, 2026 | 6.19 | 6.25 | 6.06 | 6.06 | 5.85 | -2.42% | 7,034 |
| Jan 2, 2026 | 6.14 | 6.25 | 6.14 | 6.21 | 5.99 | 1.47% | 5,568 |
| Dec 30, 2025 | 6.19 | 6.23 | 6.10 | 6.12 | 5.91 | -0.65% | 8,282 |
| Dec 29, 2025 | 5.99 | 6.16 | 5.99 | 6.16 | 5.95 | 2.33% | 4,401 |