Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario (BVMF:BLMO11)
Brazil · Delayed Price · Currency is BRL 85.00
0.00 (0.00%)
At close: Aug 12, 2025, 4:55 PM GMT-3
BVMF:BLMO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 84.99 | 85.00 | 84.99 | 85.00 | - | - | 340 |
| Aug 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | - | 2 |
| Aug 6, 2025 | 83.30 | 85.00 | 78.99 | 85.00 | - | - | 29 |
| Aug 4, 2025 | 83.29 | 85.00 | 83.29 | 85.00 | - | 0.01% | 72 |
| Aug 1, 2025 | 82.75 | 84.99 | 82.75 | 84.99 | - | 1.18% | 3 |
| Jul 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 3 |
| Jul 30, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | - | - | 11 |
| Jul 23, 2025 | 78.29 | 84.00 | 78.29 | 84.00 | - | 0.01% | 12 |
| Jul 21, 2025 | 78.29 | 83.99 | 77.50 | 83.99 | - | -0.01% | 30 |
| Jul 15, 2025 | 84.00 | 84.00 | 83.89 | 84.00 | - | - | 8,746 |
| Jul 14, 2025 | 82.32 | 84.00 | 82.32 | 84.00 | - | - | 21 |
| Jul 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 1 |
| Jul 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 2 |
| Jul 8, 2025 | 84.00 | 84.00 | 83.99 | 84.00 | - | - | 6,689 |
| Jul 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 0.01% | 23 |
| Jul 4, 2025 | 84.00 | 84.00 | 77.90 | 83.99 | - | -0.01% | 74 |
| Jul 3, 2025 | 81.99 | 84.00 | 78.60 | 84.00 | - | - | 3,376 |
| Jul 2, 2025 | 78.18 | 84.00 | 77.40 | 84.00 | - | - | 64 |
| Jul 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -1.18% | 20 |
| Jun 30, 2025 | 83.50 | 85.00 | 83.49 | 85.00 | - | 1.41% | 63 |
| Jun 24, 2025 | 78.40 | 84.00 | 78.40 | 83.82 | - | 4.77% | 32 |
| Jun 23, 2025 | 75.91 | 80.00 | 75.91 | 80.00 | - | - | 1,358 |
| Jun 18, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | - | - | 224 |
| Jun 17, 2025 | 76.00 | 80.00 | 75.58 | 80.00 | - | - | 703 |
| Jun 16, 2025 | 80.00 | 80.00 | 76.14 | 80.00 | - | - | 321 |
| Jun 13, 2025 | 75.36 | 80.00 | 75.36 | 80.00 | - | - | 3 |
| Jun 12, 2025 | 78.01 | 80.00 | 78.01 | 80.00 | - | -0.62% | 16 |
| Jun 10, 2025 | 73.74 | 85.00 | 73.10 | 80.50 | - | 0.64% | 211 |
| Jun 6, 2025 | 79.10 | 79.99 | 73.74 | 79.99 | - | -0.01% | 3 |
| Jun 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 0.73% | 148 |
| Jun 2, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | - | -0.72% | 3 |
| May 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 0.04% | 1 |
| May 29, 2025 | 75.62 | 79.97 | 75.61 | 79.97 | - | - | 39 |
| May 28, 2025 | 79.97 | 79.97 | 79.90 | 79.97 | - | 0.01% | 1,309 |
| May 27, 2025 | 79.97 | 79.97 | 75.60 | 79.96 | - | - | 2,026 |
| May 23, 2025 | 75.62 | 79.96 | 75.62 | 79.96 | - | -0.04% | 21 |
| May 22, 2025 | 78.00 | 79.99 | 78.00 | 79.99 | - | -0.01% | 48 |
| May 20, 2025 | 80.00 | 80.00 | 75.64 | 80.00 | - | - | 3,682 |
| May 19, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | - | - | 124 |
| May 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | 5 |
| May 13, 2025 | 79.99 | 80.00 | 79.99 | 80.00 | - | 0.01% | 2 |
| May 12, 2025 | 75.62 | 79.99 | 75.62 | 79.99 | - | 0.03% | 5 |
| May 8, 2025 | 74.75 | 79.98 | 74.75 | 79.97 | - | -0.03% | 980 |
| May 2, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | - | - | 1 |
| Apr 22, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | - | - | 4 |
| Apr 17, 2025 | 79.89 | 79.99 | 75.99 | 79.99 | - | - | 75 |
| Apr 15, 2025 | 75.76 | 79.99 | 75.00 | 79.99 | - | -0.01% | 201 |
| Apr 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3.09% | 5 |
| Apr 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | - | - | 1 |
| Apr 2, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | - | 0.34% | 3,269 |