Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 1,030.00
+15.00 (1.48%)
Last updated: Nov 11, 2025, 10:00 AM GMT-3
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,037.79 | 1,044.00 | 1,002.76 | 1,044.00 | 1,044.00 | 1.36% | 34 |
| Nov 11, 2025 | 970.01 | 1,037.80 | 970.01 | 1,030.00 | 1,030.00 | 1.48% | 5 |
| Nov 10, 2025 | 935.20 | 1,015.00 | 935.20 | 1,015.00 | 1,015.00 | - | 31 |
| Nov 7, 2025 | 999.99 | 1,014.99 | 950.80 | 1,014.99 | 1,014.99 | 1.50% | 59 |
| Nov 6, 2025 | 990.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 7.30% | 50 |
| Nov 5, 2025 | 970.98 | 1,000.00 | 903.00 | 931.98 | 931.98 | -4.25% | 172 |
| Nov 4, 2025 | 900.00 | 973.37 | 900.00 | 973.34 | 973.34 | 8.15% | 4 |
| Nov 3, 2025 | 880.01 | 900.00 | 822.00 | 900.00 | 900.00 | 2.27% | 10 |
| Oct 31, 2025 | 897.03 | 959.98 | 880.00 | 880.00 | 880.00 | -6.48% | 26 |
| Oct 30, 2025 | 896.36 | 941.00 | 896.36 | 941.00 | 941.00 | 5.02% | 12 |
| Oct 29, 2025 | 896.01 | 896.01 | 896.01 | 896.01 | 896.01 | -0.45% | 2 |
| Oct 28, 2025 | 949.99 | 978.22 | 900.03 | 900.03 | 900.03 | 0.55% | 6 |
| Oct 27, 2025 | 895.12 | 895.12 | 895.12 | 895.12 | 895.12 | -5.78% | 1 |
| Oct 24, 2025 | 969.93 | 969.93 | 896.10 | 949.99 | 949.99 | -2.08% | 7 |
| Oct 22, 2025 | 935.00 | 979.90 | 900.36 | 970.13 | 970.13 | 2.23% | 45 |
| Oct 21, 2025 | 937.99 | 949.00 | 905.03 | 949.00 | 949.00 | 7.84% | 81 |
| Oct 20, 2025 | 948.43 | 948.43 | 880.00 | 880.00 | 880.00 | -5.37% | 3 |
| Oct 17, 2025 | 901.58 | 929.98 | 881.01 | 929.98 | 929.98 | 1.09% | 5 |
| Oct 16, 2025 | 919.99 | 919.99 | 919.99 | 919.99 | 919.99 | 2.11% | 3 |
| Oct 15, 2025 | 897.01 | 929.98 | 891.01 | 901.00 | 901.00 | -4.76% | 21 |
| Oct 14, 2025 | 880.01 | 946.00 | 880.01 | 946.00 | 946.00 | 8.11% | 4 |
| Oct 13, 2025 | 875.01 | 875.01 | 875.01 | 875.01 | 875.01 | -2.79% | 1 |
| Oct 10, 2025 | 914.00 | 949.88 | 900.12 | 900.12 | 900.12 | -1.52% | 6 |
| Oct 9, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 1.56% | 3 |
| Oct 8, 2025 | 894.98 | 900.00 | 883.01 | 900.00 | 900.00 | 2.27% | 127 |
| Oct 7, 2025 | 860.00 | 879.99 | 858.01 | 879.99 | 879.99 | -1.12% | 946 |
| Oct 6, 2025 | 865.01 | 889.97 | 865.01 | 889.97 | 889.97 | 2.89% | 4 |
| Oct 3, 2025 | 861.11 | 881.85 | 861.11 | 865.00 | 865.00 | 0.23% | 901 |
| Oct 2, 2025 | 860.00 | 894.98 | 858.00 | 863.00 | 863.00 | 0.93% | 335 |
| Oct 1, 2025 | 850.00 | 894.98 | 850.00 | 855.02 | 855.02 | -2.84% | 234 |
| Sep 30, 2025 | 877.95 | 890.00 | 835.23 | 880.00 | 880.00 | -0.51% | 398 |
| Sep 29, 2025 | 835.01 | 884.47 | 835.01 | 884.47 | 884.47 | -0.61% | 2 |
| Sep 26, 2025 | 859.90 | 889.91 | 859.90 | 889.91 | 889.91 | 3.38% | 10 |
| Sep 25, 2025 | 813.41 | 860.85 | 813.41 | 860.79 | 860.79 | 6.00% | 7 |
| Sep 24, 2025 | 808.01 | 836.00 | 808.01 | 812.05 | 812.05 | 0.55% | 21 |
| Sep 23, 2025 | 805.01 | 829.00 | 805.01 | 807.59 | 807.59 | 0.70% | 9 |
| Sep 22, 2025 | 894.95 | 894.95 | 802.01 | 802.01 | 802.01 | -9.77% | 27 |
| Sep 19, 2025 | 838.99 | 888.86 | 838.99 | 888.86 | 888.86 | 5.82% | 20 |
| Sep 17, 2025 | 839.97 | 840.00 | 839.97 | 840.00 | 840.00 | 4.35% | 5 |
| Sep 16, 2025 | 802.25 | 805.01 | 802.24 | 805.01 | 805.01 | 0.35% | 3 |
| Sep 15, 2025 | 802.22 | 839.99 | 800.00 | 802.23 | 802.23 | -4.14% | 220 |
| Sep 12, 2025 | 786.01 | 836.91 | 786.01 | 836.91 | 836.91 | 0.86% | 18 |
| Sep 11, 2025 | 780.01 | 829.75 | 780.01 | 829.75 | 829.75 | 3.72% | 72 |
| Sep 10, 2025 | 796.99 | 800.01 | 796.99 | 800.00 | 800.00 | 0.38% | 28 |
| Sep 9, 2025 | 799.01 | 799.03 | 797.00 | 797.00 | 797.00 | -2.16% | 8 |
| Sep 8, 2025 | 814.63 | 814.63 | 814.63 | 814.63 | 814.63 | 3.24% | 1 |
| Sep 5, 2025 | 795.00 | 795.00 | 780.25 | 789.04 | 789.04 | -4.91% | 19 |
| Sep 4, 2025 | 814.99 | 829.75 | 814.99 | 829.75 | 829.75 | 1.22% | 16 |
| Sep 3, 2025 | 799.49 | 819.75 | 771.24 | 819.75 | 819.75 | 10.18% | 66 |
| Sep 2, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.30% | 8 |