Bluemacaw Logastica Fundo De Investimento ImobiliaRio (BVMF:BLMG11)
Brazil · Delayed Price · Currency is BRL 31.65
-0.35 (-1.09%)
At close: Aug 13, 2025, 4:55 PM GMT-3
BVMF:BLMG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.00 | 32.29 | 31.55 | 31.65 | - | -1.09% | 6,617 |
| Aug 12, 2025 | 32.97 | 33.44 | 31.98 | 32.00 | - | -1.96% | 8,233 |
| Aug 11, 2025 | 33.45 | 33.45 | 32.64 | 32.64 | - | -0.73% | 3,797 |
| Aug 8, 2025 | 33.40 | 33.48 | 32.29 | 32.88 | - | -1.94% | 5,448 |
| Aug 7, 2025 | 33.50 | 34.00 | 33.50 | 33.53 | - | 0.12% | 5,381 |
| Aug 6, 2025 | 33.80 | 33.80 | 33.49 | 33.49 | - | -0.36% | 3,286 |
| Aug 5, 2025 | 33.97 | 34.24 | 33.41 | 33.61 | - | -0.09% | 6,823 |
| Aug 4, 2025 | 33.37 | 34.34 | 33.37 | 33.64 | - | -0.62% | 3,677 |
| Aug 1, 2025 | 33.55 | 34.50 | 32.65 | 33.85 | - | 1.47% | 11,782 |
| Jul 31, 2025 | 34.08 | 34.60 | 33.31 | 33.36 | - | -1.13% | 4,025 |
| Jul 30, 2025 | 33.82 | 34.66 | 33.60 | 33.74 | - | -0.65% | 8,789 |
| Jul 29, 2025 | 33.80 | 34.69 | 33.57 | 33.96 | - | -0.12% | 6,303 |
| Jul 28, 2025 | 34.57 | 34.57 | 33.75 | 34.00 | - | -0.64% | 9,407 |
| Jul 25, 2025 | 34.09 | 34.82 | 33.82 | 34.22 | - | 1.39% | 9,118 |
| Jul 24, 2025 | 36.43 | 36.59 | 33.20 | 33.75 | - | -6.38% | 35,864 |
| Jul 23, 2025 | 37.47 | 38.63 | 36.05 | 36.05 | - | -3.79% | 23,774 |
| Jul 22, 2025 | 37.21 | 37.70 | 37.21 | 37.47 | - | -0.61% | 6,553 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.16 | 37.70 | - | -1.18% | 11,255 |
| Jul 18, 2025 | 37.49 | 38.46 | 37.48 | 38.15 | - | 1.76% | 6,719 |
| Jul 17, 2025 | 38.70 | 38.70 | 37.28 | 37.49 | - | -2.90% | 10,251 |
| Jul 16, 2025 | 38.40 | 38.71 | 38.35 | 38.61 | - | 0.55% | 9,109 |
| Jul 15, 2025 | 38.60 | 38.98 | 38.40 | 38.40 | - | -0.52% | 2,352 |
| Jul 14, 2025 | 37.81 | 38.75 | 37.77 | 38.60 | - | 2.06% | 9,939 |
| Jul 11, 2025 | 38.29 | 38.81 | 37.80 | 37.82 | - | -0.24% | 5,037 |
| Jul 10, 2025 | 38.62 | 38.72 | 37.85 | 37.91 | - | -0.84% | 4,323 |
| Jul 9, 2025 | 38.78 | 38.79 | 38.00 | 38.23 | - | 0.61% | 3,015 |
| Jul 8, 2025 | 39.00 | 39.00 | 37.95 | 38.00 | - | -2.06% | 12,198 |
| Jul 7, 2025 | 38.53 | 39.27 | 37.74 | 38.80 | - | -1.27% | 18,472 |
| Jul 4, 2025 | 39.98 | 39.98 | 39.20 | 39.30 | - | -1.73% | 6,504 |
| Jul 3, 2025 | 38.87 | 40.30 | 38.59 | 39.99 | - | 2.54% | 19,866 |
| Jul 2, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | - | 2.23% | 5,224 |
| Jul 1, 2025 | 38.29 | 38.50 | 38.00 | 38.15 | - | 0.39% | 7,123 |
| Jun 30, 2025 | 37.86 | 38.29 | 37.60 | 38.00 | - | 0.40% | 15,472 |
| Jun 27, 2025 | 36.83 | 38.02 | 36.83 | 37.85 | - | 0.69% | 5,032 |
| Jun 26, 2025 | 37.10 | 37.59 | 36.05 | 37.59 | - | 1.40% | 8,779 |
| Jun 25, 2025 | 37.66 | 37.92 | 36.90 | 37.07 | - | -1.57% | 5,426 |
| Jun 24, 2025 | 38.29 | 38.29 | 37.61 | 37.66 | - | -0.89% | 6,388 |
| Jun 23, 2025 | 38.00 | 38.39 | 37.32 | 38.00 | - | - | 9,501 |
| Jun 20, 2025 | 37.41 | 38.39 | 37.01 | 38.00 | - | 0.32% | 4,766 |
| Jun 18, 2025 | 37.56 | 38.30 | 37.50 | 37.88 | - | 1.01% | 10,051 |
| Jun 17, 2025 | 37.73 | 38.39 | 36.99 | 37.50 | - | -2.60% | 8,548 |
| Jun 16, 2025 | 37.60 | 38.50 | 37.60 | 38.50 | - | 1.29% | 11,763 |
| Jun 13, 2025 | 37.80 | 38.40 | 37.51 | 38.01 | - | 0.18% | 15,202 |
| Jun 12, 2025 | 37.73 | 38.58 | 37.41 | 37.94 | - | -1.84% | 9,087 |
| Jun 11, 2025 | 38.00 | 38.86 | 37.27 | 38.65 | - | 2.77% | 8,775 |
| Jun 10, 2025 | 37.87 | 37.87 | 36.01 | 37.61 | - | 0.80% | 25,786 |
| Jun 9, 2025 | 38.71 | 39.02 | 37.30 | 37.31 | - | -6.61% | 34,214 |
| Jun 6, 2025 | 40.79 | 40.79 | 39.87 | 39.95 | - | -1.43% | 7,135 |
| Jun 5, 2025 | 39.42 | 41.43 | 39.42 | 40.53 | - | 2.82% | 97,680 |
| Jun 4, 2025 | 39.44 | 40.14 | 38.00 | 39.42 | - | 0.77% | 73,286 |