Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 840.00
+34.99 (4.35%)
At close: Sep 17, 2025
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 839.97 | 840.00 | 839.97 | 840.00 | - | 4.35% | 5 |
| Sep 16, 2025 | 802.25 | 805.01 | 802.24 | 805.01 | - | 0.35% | 3 |
| Sep 15, 2025 | 802.22 | 839.99 | 800.00 | 802.23 | - | -4.14% | 220 |
| Sep 12, 2025 | 786.01 | 836.91 | 786.01 | 836.91 | - | 0.86% | 18 |
| Sep 11, 2025 | 780.01 | 829.75 | 780.01 | 829.75 | - | 3.72% | 72 |
| Sep 10, 2025 | 796.99 | 800.01 | 796.99 | 800.00 | - | 0.38% | 28 |
| Sep 9, 2025 | 799.01 | 799.03 | 797.00 | 797.00 | - | -2.16% | 8 |
| Sep 8, 2025 | 814.63 | 814.63 | 814.63 | 814.63 | - | 3.24% | 1 |
| Sep 5, 2025 | 795.00 | 795.00 | 780.25 | 789.04 | - | -4.91% | 19 |
| Sep 4, 2025 | 814.99 | 829.75 | 814.99 | 829.75 | - | 1.22% | 16 |
| Sep 3, 2025 | 799.49 | 819.75 | 771.24 | 819.75 | - | 10.18% | 66 |
| Sep 2, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | - | 0.30% | 8 |
| Sep 1, 2025 | 741.66 | 799.98 | 741.66 | 741.81 | - | -6.09% | 34 |
| Aug 29, 2025 | 747.99 | 799.00 | 731.02 | 789.90 | - | 10.40% | 130 |
| Aug 28, 2025 | 716.00 | 716.01 | 715.50 | 715.50 | - | 0.63% | 23 |
| Aug 27, 2025 | 710.08 | 760.00 | 710.00 | 711.05 | - | 0.14% | 97 |
| Aug 26, 2025 | 710.05 | 710.08 | 710.05 | 710.08 | - | -1.38% | 9 |
| Aug 25, 2025 | 710.01 | 720.00 | 710.01 | 720.00 | - | 1.41% | 59 |
| Aug 22, 2025 | 710.00 | 715.00 | 706.00 | 710.00 | - | -0.28% | 463 |
| Aug 21, 2025 | 729.68 | 729.69 | 710.00 | 712.00 | - | 0.28% | 98 |
| Aug 20, 2025 | 710.00 | 710.01 | 705.01 | 710.00 | - | -2.61% | 148 |
| Aug 19, 2025 | 713.76 | 729.75 | 712.92 | 729.00 | - | 2.13% | 150 |
| Aug 18, 2025 | 700.01 | 713.78 | 684.25 | 713.78 | - | 1.97% | 51 |
| Aug 15, 2025 | 700.01 | 700.01 | 700.01 | 700.01 | - | 1.30% | 15 |
| Aug 14, 2025 | 706.00 | 707.00 | 691.00 | 691.00 | - | -2.08% | 199 |
| Aug 13, 2025 | 715.02 | 717.00 | 705.69 | 705.69 | - | -2.39% | 10 |
| Aug 12, 2025 | 722.98 | 729.50 | 722.98 | 723.00 | - | - | 18 |
| Aug 11, 2025 | 728.37 | 728.37 | 717.01 | 723.00 | - | -0.74% | 6 |
| Aug 8, 2025 | 728.38 | 728.38 | 728.38 | 728.38 | - | 1.73% | 1 |
| Aug 7, 2025 | 718.01 | 718.01 | 716.00 | 716.00 | - | -0.28% | 16 |
| Aug 6, 2025 | 717.00 | 718.01 | 717.00 | 718.00 | - | 0.28% | 9 |
| Aug 5, 2025 | 719.00 | 721.99 | 716.00 | 716.00 | - | -0.56% | 20 |
| Aug 4, 2025 | 729.00 | 729.00 | 704.90 | 720.02 | - | -1.10% | 35 |
| Aug 1, 2025 | 721.89 | 729.99 | 721.89 | 728.00 | - | -1.75% | 21 |
| Jul 31, 2025 | 725.59 | 741.00 | 725.59 | 741.00 | - | 1.65% | 15 |
| Jul 30, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | - | - | 2 |
| Jul 29, 2025 | 735.00 | 735.00 | 725.07 | 729.00 | - | -0.82% | 21 |
| Jul 28, 2025 | 725.01 | 745.99 | 725.01 | 735.00 | - | -1.34% | 5 |
| Jul 25, 2025 | 744.99 | 744.99 | 729.99 | 744.98 | - | 1.49% | 17 |
| Jul 24, 2025 | 734.02 | 734.03 | 734.02 | 734.03 | - | 2.66% | 25 |
| Jul 23, 2025 | 725.59 | 725.59 | 715.00 | 715.00 | - | -1.52% | 11 |
| Jul 22, 2025 | 709.47 | 734.98 | 709.47 | 726.00 | - | 0.68% | 9 |
| Jul 21, 2025 | 715.01 | 741.66 | 715.00 | 721.10 | - | 0.85% | 40 |
| Jul 18, 2025 | 728.30 | 728.30 | 700.00 | 715.00 | - | -1.38% | 68 |
| Jul 17, 2025 | 725.04 | 725.04 | 725.00 | 725.01 | - | -2.68% | 17 |
| Jul 16, 2025 | 745.90 | 745.91 | 730.00 | 744.96 | - | 4.48% | 7 |
| Jul 15, 2025 | 745.97 | 745.97 | 713.00 | 713.00 | - | -4.30% | 22 |
| Jul 14, 2025 | 747.00 | 747.00 | 725.00 | 745.00 | - | 3.04% | 7 |
| Jul 11, 2025 | 750.01 | 750.01 | 710.87 | 723.00 | - | -3.54% | 109 |
| Jul 10, 2025 | 749.54 | 756.39 | 749.54 | 749.54 | - | -1.38% | 4 |