Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa (BVMF:BMLC11)
Brazil · Delayed Price · Currency is BRL 98.08
-0.92 (-0.93%)
Last updated: Mar 12, 2026, 4:06 PM GMT-3
BVMF:BMLC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 17 |
| Mar 10, 2026 | 99.00 | 99.00 | 98.10 | 99.00 | 99.00 | -3.13% | 674 |
| Mar 9, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.18% | 2 |
| Mar 6, 2026 | 102.39 | 102.39 | 102.38 | 102.38 | 101.67 | - | 7 |
| Mar 5, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 101.67 | -0.02% | 18 |
| Mar 4, 2026 | 102.41 | 102.41 | 102.40 | 102.40 | 101.69 | - | 12 |
| Mar 3, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 101.69 | - | 9 |
| Mar 2, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 101.69 | -0.01% | 17 |
| Feb 27, 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 101.70 | - | 1 |
| Feb 24, 2026 | 100.01 | 102.41 | 100.00 | 102.41 | 101.70 | 0.01% | 35 |
| Feb 23, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 101.69 | - | 8 |
| Feb 20, 2026 | 102.49 | 102.49 | 102.40 | 102.40 | 101.69 | -0.10% | 2 |
| Feb 19, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.79 | - | 1 |
| Feb 18, 2026 | 98.71 | 102.50 | 98.70 | 102.50 | 101.79 | - | 440 |
| Feb 13, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 101.79 | 0.01% | 13 |
| Feb 12, 2026 | 102.50 | 102.50 | 98.05 | 102.49 | 101.78 | -0.01% | 5 |
| Feb 11, 2026 | 98.05 | 102.50 | 98.05 | 102.50 | 101.79 | 0.01% | 15 |
| Feb 10, 2026 | 99.56 | 102.50 | 99.56 | 102.49 | 101.78 | -0.01% | 135 |
| Feb 9, 2026 | 102.50 | 102.50 | 96.70 | 102.50 | 101.79 | 0.51% | 20 |
| Feb 6, 2026 | 98.61 | 101.98 | 98.61 | 101.98 | 100.58 | 3.01% | 22 |
| Feb 5, 2026 | 101.99 | 101.99 | 99.00 | 99.00 | 97.64 | -2.93% | 468 |
| Feb 4, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 100.59 | 0.98% | 4 |
| Feb 3, 2026 | 102.00 | 102.00 | 99.03 | 101.00 | 99.61 | 1.00% | 189 |
| Feb 2, 2026 | 102.00 | 102.00 | 97.71 | 100.00 | 98.62 | -1.96% | 446 |
| Jan 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.60 | - | 1 |
| Jan 29, 2026 | 97.23 | 102.34 | 97.23 | 102.00 | 100.60 | -0.34% | 102 |
| Jan 28, 2026 | 102.29 | 102.35 | 97.20 | 102.35 | 100.94 | 2.86% | 120 |
| Jan 26, 2026 | 96.81 | 102.98 | 96.81 | 99.50 | 98.13 | -3.39% | 394 |
| Jan 23, 2026 | 102.99 | 102.99 | 97.78 | 102.99 | 101.57 | 4.93% | 20 |
| Jan 22, 2026 | 96.81 | 98.20 | 96.81 | 98.15 | 96.80 | 0.15% | 10 |
| Jan 21, 2026 | 99.40 | 99.40 | 96.83 | 98.00 | 96.65 | -1.01% | 211 |
| Jan 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.64 | -0.49% | 1 |
| Jan 19, 2026 | 96.49 | 99.49 | 96.49 | 99.49 | 98.12 | 0.49% | 2 |
| Jan 16, 2026 | 96.96 | 99.00 | 96.96 | 99.00 | 97.64 | - | 126 |
| Jan 15, 2026 | 95.55 | 99.00 | 95.55 | 99.00 | 97.64 | -0.50% | 1,132 |
| Jan 14, 2026 | 95.78 | 99.99 | 95.35 | 99.50 | 98.13 | - | 105 |
| Jan 13, 2026 | 102.99 | 102.99 | 96.31 | 99.50 | 98.13 | -3.40% | 229 |
| Jan 12, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 101.58 | 3.01% | 12 |
| Jan 9, 2026 | 100.00 | 100.01 | 95.39 | 99.99 | 98.61 | -0.01% | 45 |
| Jan 6, 2026 | 97.12 | 100.00 | 95.83 | 100.00 | 97.91 | 2.95% | 72 |
| Jan 5, 2026 | 93.01 | 97.13 | 91.06 | 97.13 | 95.10 | -0.01% | 114 |
| Jan 2, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 95.11 | - | 4 |
| Dec 30, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 95.11 | 0.14% | 1 |
| Dec 29, 2025 | 97.00 | 97.00 | 93.91 | 97.00 | 94.98 | - | 82 |
| Dec 26, 2025 | 97.00 | 97.00 | 92.25 | 97.00 | 94.98 | - | 525 |
| Dec 23, 2025 | 97.00 | 97.00 | 91.06 | 97.00 | 94.98 | - | 267 |
| Dec 22, 2025 | 97.00 | 97.01 | 97.00 | 97.00 | 94.98 | 0.73% | 38 |
| Dec 19, 2025 | 97.00 | 97.00 | 91.95 | 96.30 | 94.29 | -0.38% | 27 |
| Dec 18, 2025 | 93.59 | 96.67 | 93.59 | 96.67 | 94.65 | 1.88% | 104 |
| Dec 17, 2025 | 94.90 | 94.91 | 93.49 | 94.89 | 92.91 | -0.11% | 21,286 |