Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario (BVMF:BLMO11)
Brazil · Delayed Price · Currency is BRL 88.00
+1.00 (1.15%)
Last updated: Mar 18, 2026, 10:05 AM GMT-3
BVMF:BLMO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 2 |
| Mar 17, 2026 | 87.99 | 87.99 | 84.00 | 87.00 | 87.00 | -1.13% | 705 |
| Mar 16, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 2.11% | 38 |
| Mar 13, 2026 | 85.00 | 86.17 | 85.00 | 86.17 | 86.17 | 1.38% | 31 |
| Mar 12, 2026 | 86.12 | 87.60 | 85.00 | 85.00 | 85.00 | -3.40% | 245 |
| Mar 11, 2026 | 82.50 | 87.99 | 82.50 | 87.99 | 87.99 | 1.24% | 140 |
| Mar 10, 2026 | 85.00 | 86.91 | 85.00 | 86.91 | 86.91 | 2.25% | 207 |
| Mar 9, 2026 | 85.00 | 86.90 | 85.00 | 85.00 | 85.00 | -3.39% | 300 |
| Mar 6, 2026 | 81.73 | 87.98 | 81.73 | 87.98 | 87.98 | 1.24% | 7 |
| Mar 5, 2026 | 87.43 | 87.43 | 86.89 | 86.90 | 86.90 | -0.90% | 236 |
| Mar 4, 2026 | 88.00 | 88.00 | 85.00 | 87.69 | 87.69 | -0.35% | 155,033 |
| Mar 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1 |
| Feb 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.34 | 0.01% | 1 |
| Feb 24, 2026 | 85.04 | 87.99 | 84.05 | 87.99 | 87.33 | 0.10% | 105 |
| Feb 23, 2026 | 86.64 | 87.90 | 86.64 | 87.90 | 87.24 | -0.10% | 2 |
| Feb 18, 2026 | 84.37 | 87.99 | 84.00 | 87.99 | 87.33 | - | 130 |
| Feb 12, 2026 | 84.96 | 87.99 | 84.96 | 87.99 | 87.33 | 0.10% | 2 |
| Feb 10, 2026 | 86.82 | 87.99 | 82.47 | 87.90 | 87.24 | -0.10% | 70 |
| Feb 9, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.33 | -0.01% | 1 |
| Feb 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.34 | -1.12% | 2 |
| Jan 30, 2026 | 88.03 | 89.00 | 88.03 | 89.00 | 87.94 | - | 4 |
| Jan 29, 2026 | 88.99 | 89.00 | 88.99 | 89.00 | 87.94 | 0.04% | 26 |
| Jan 26, 2026 | 90.90 | 90.90 | 88.96 | 88.96 | 87.90 | -2.13% | 8 |
| Jan 21, 2026 | 88.68 | 90.90 | 88.68 | 90.90 | 89.81 | 0.01% | 102 |
| Jan 19, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 89.80 | -0.01% | 1 |
| Jan 16, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 89.81 | 0.01% | 1 |
| Jan 15, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 89.80 | -0.10% | 1 |
| Jan 14, 2026 | 88.40 | 90.98 | 88.40 | 90.98 | 89.89 | 1.20% | 1,181 |
| Jan 12, 2026 | 88.35 | 89.90 | 88.35 | 89.90 | 88.82 | -0.10% | 3 |
| Jan 9, 2026 | 90.00 | 90.00 | 86.11 | 89.99 | 88.91 | -0.01% | 65 |
| Jan 7, 2026 | 88.26 | 90.00 | 88.26 | 90.00 | 88.92 | - | 58 |
| Jan 6, 2026 | 90.00 | 90.00 | 88.50 | 90.00 | 88.92 | - | 2,503 |
| Dec 23, 2025 | 90.00 | 90.00 | 89.99 | 90.00 | 88.40 | 0.01% | 11 |
| Dec 22, 2025 | 90.00 | 90.00 | 85.08 | 89.99 | 88.39 | -0.01% | 6 |
| Dec 19, 2025 | 89.99 | 90.00 | 83.84 | 90.00 | 88.40 | - | 144 |
| Dec 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.40 | 2.73% | - |
| Dec 17, 2025 | 88.05 | 89.60 | 87.61 | 87.61 | 86.05 | -2.66% | 98 |
| Dec 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.40 | 0.01% | 1 |
| Dec 15, 2025 | 89.99 | 89.99 | 87.29 | 89.99 | 88.39 | 0.01% | 93 |
| Dec 9, 2025 | 87.00 | 89.98 | 87.00 | 89.98 | 88.38 | - | 2 |
| Dec 8, 2025 | 89.99 | 89.99 | 84.85 | 89.98 | 88.38 | -0.01% | 8 |
| Dec 4, 2025 | 89.99 | 89.99 | 83.69 | 89.99 | 88.39 | - | 54 |
| Dec 3, 2025 | 87.49 | 89.99 | 84.00 | 89.99 | 88.39 | 0.11% | 32 |
| Dec 2, 2025 | 88.00 | 89.89 | 87.12 | 89.89 | 88.29 | 1.61% | 11 |
| Dec 1, 2025 | 89.01 | 89.99 | 82.83 | 88.47 | 86.90 | -0.60% | 49 |
| Nov 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.90 | - | 3 |
| Nov 27, 2025 | 89.00 | 89.00 | 81.10 | 89.00 | 86.90 | - | 357 |
| Nov 26, 2025 | 86.29 | 89.00 | 86.29 | 89.00 | 86.90 | 0.01% | 20 |
| Nov 25, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 86.89 | -0.01% | 1 |
| Nov 24, 2025 | 88.99 | 89.00 | 83.00 | 89.00 | 86.90 | 0.01% | 130 |