Bluecap Log Fundo De Investimento Imobiliario (BVMF:BLOG11)
Brazil · Delayed Price · Currency is BRL 7.50
0.00 (0.00%)
At close: Mar 31, 2026
BVMF:BLOG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% | 2 |
| Mar 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 1 |
| Mar 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -6.13% | 1 |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% | 5 |
| Mar 18, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | - | 6 |
| Mar 17, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 1 |
| Mar 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 1 |
| Mar 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 4 |
| Mar 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 12 |
| Mar 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 253 |
| Mar 5, 2026 | 8.49 | 8.49 | 8.00 | 8.49 | 8.49 | - | 12 |
| Mar 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 3 |
| Mar 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 100 |
| Mar 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 8 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 2 |
| Feb 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 2 |
| Feb 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 5 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 4 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 1 |
| Feb 12, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | - | 56 |
| Feb 4, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | - | 3 |
| Feb 2, 2026 | 8.63 | 8.63 | 8.40 | 8.40 | 8.40 | -1.64% | 43 |
| Jan 30, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | - | 177 |
| Jan 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | -0.12% | 34 |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 68 |
| Jan 20, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -0.69% | 7 |
| Jan 19, 2026 | 8.73 | 8.73 | 8.66 | 8.66 | 8.66 | 0.23% | 8 |
| Jan 12, 2026 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.23% | 5 |
| Jan 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1 |
| Jan 2, 2026 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | 0.94% | 7 |
| Dec 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% | 2 |
| Dec 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 15 |
| Dec 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Dec 11, 2025 | 8.55 | 8.56 | 8.55 | 8.55 | 8.55 | - | 20 |
| Dec 10, 2025 | 10.00 | 10.00 | 8.55 | 8.55 | 8.55 | -14.50% | 15 |
| Dec 9, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 106 |
| Dec 4, 2025 | 9.49 | 9.49 | 9.00 | 9.00 | 9.00 | -4.26% | 9 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 1 |
| Dec 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.39% | 2 |
| Dec 1, 2025 | 9.48 | 9.48 | 9.36 | 9.36 | 9.36 | -1.37% | 79 |
| Nov 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 1 |
| Nov 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 5 |
| Nov 24, 2025 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | -0.11% | 6 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% | 2 |
| Nov 17, 2025 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | - | 10 |