Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 1,050.01
+0.01 (0.00%)
Last updated: Mar 10, 2026, 2:37 PM GMT-3
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.04% | 2 |
| Mar 6, 2026 | 1,051.00 | 1,051.00 | 1,049.61 | 1,049.61 | 1,049.61 | -0.04% | 4 |
| Mar 5, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 9 |
| Mar 4, 2026 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 11 |
| Mar 3, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 20 |
| Mar 2, 2026 | 1,056.38 | 1,056.40 | 1,045.01 | 1,052.00 | 1,052.00 | 0.10% | 21 |
| Feb 27, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 2 |
| Feb 26, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 13 |
| Feb 25, 2026 | 1,054.97 | 1,054.99 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 14 |
| Feb 24, 2026 | 1,043.07 | 1,057.00 | 1,040.00 | 1,055.00 | 1,055.00 | 2.43% | 26 |
| Feb 23, 2026 | 1,031.01 | 1,031.01 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 22 |
| Feb 20, 2026 | 1,045.02 | 1,074.89 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 140 |
| Feb 19, 2026 | 1,089.84 | 1,099.00 | 1,040.01 | 1,050.00 | 1,050.00 | -1.42% | 93 |
| Feb 18, 2026 | 1,065.12 | 1,065.12 | 1,045.00 | 1,065.12 | 1,065.12 | 0.48% | 203 |
| Feb 13, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 2 |
| Feb 12, 2026 | 1,087.95 | 1,087.95 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 2 |
| Feb 11, 2026 | 1,044.93 | 1,079.50 | 1,029.99 | 1,077.99 | 1,077.99 | 4.86% | 11 |
| Feb 10, 2026 | 1,047.50 | 1,100.00 | 1,022.50 | 1,028.04 | 1,028.04 | -6.11% | 66 |
| Feb 9, 2026 | 1,094.99 | 1,094.99 | 1,094.99 | 1,094.99 | 1,094.99 | -0.46% | 14 |
| Feb 6, 2026 | 1,085.01 | 1,100.00 | 1,085.01 | 1,100.00 | 1,100.00 | -4.35% | 3 |
| Feb 5, 2026 | 1,070.00 | 1,149.98 | 1,050.02 | 1,149.98 | 1,149.98 | - | 21 |
| Feb 4, 2026 | 1,150.00 | 1,209.99 | 1,149.98 | 1,149.98 | 1,149.98 | - | 106 |
| Feb 3, 2026 | 1,200.20 | 1,250.00 | 1,150.00 | 1,150.00 | 1,150.00 | -22.03% | 28 |
| Feb 2, 2026 | 1,020.00 | 1,500.00 | 1,019.00 | 1,475.00 | 1,475.00 | 43.21% | 416 |
| Jan 30, 2026 | 1,020.00 | 1,029.99 | 1,020.00 | 1,029.99 | 1,029.99 | 0.98% | 7 |
| Jan 29, 2026 | 1,017.00 | 1,020.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.29% | 65 |
| Jan 28, 2026 | 1,022.00 | 1,025.00 | 1,005.25 | 1,017.00 | 1,017.00 | -1.64% | 14 |
| Jan 27, 2026 | 1,019.00 | 1,034.00 | 1,019.00 | 1,034.00 | 1,034.00 | 0.98% | 17 |
| Jan 26, 2026 | 1,030.00 | 1,033.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.19% | 13 |
| Jan 23, 2026 | 1,027.99 | 1,035.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 9 |
| Jan 22, 2026 | 1,020.00 | 1,039.99 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 23 |
| Jan 21, 2026 | 1,046.99 | 1,046.99 | 1,020.00 | 1,020.00 | 1,020.00 | - | 4 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 1 |
| Jan 19, 2026 | 1,017.99 | 1,020.00 | 1,017.99 | 1,020.00 | 1,020.00 | 1.39% | 6 |
| Jan 16, 2026 | 1,011.03 | 1,012.00 | 1,006.04 | 1,006.04 | 1,006.04 | -0.39% | 3 |
| Jan 14, 2026 | 1,010.01 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.37% | 11 |
| Jan 13, 2026 | 1,006.33 | 1,006.33 | 1,006.30 | 1,006.30 | 1,006.30 | 0.13% | 3 |
| Jan 12, 2026 | 1,002.01 | 1,032.00 | 1,002.01 | 1,005.03 | 1,005.03 | 0.30% | 15 |
| Jan 9, 2026 | 1,036.00 | 1,036.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.65% | 9 |
| Jan 8, 2026 | 1,030.02 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 18 |
| Jan 7, 2026 | 1,040.18 | 1,040.18 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 8 |
| Jan 6, 2026 | 1,060.00 | 1,060.00 | 1,033.00 | 1,040.00 | 1,040.00 | 0.10% | 4 |
| Jan 5, 2026 | 1,010.01 | 1,042.00 | 1,010.01 | 1,039.00 | 1,039.00 | 0.39% | 5 |
| Jan 2, 2026 | 1,070.00 | 1,130.00 | 1,035.01 | 1,035.01 | 1,035.01 | -3.27% | 9 |
| Dec 30, 2025 | 1,068.94 | 1,070.00 | 1,068.94 | 1,070.00 | 1,070.00 | 0.10% | 6 |
| Dec 29, 2025 | 1,069.75 | 1,074.95 | 1,068.90 | 1,068.94 | 1,068.94 | -0.08% | 7 |
| Dec 26, 2025 | 1,009.99 | 1,069.75 | 1,009.99 | 1,069.75 | 1,069.75 | 6.44% | 13 |
| Dec 23, 2025 | 1,018.87 | 1,018.87 | 1,004.00 | 1,004.99 | 1,004.99 | 0.50% | 3 |
| Dec 22, 2025 | 955.01 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 328 |
| Dec 19, 2025 | 990.01 | 1,019.99 | 990.00 | 1,000.00 | 1,000.00 | -0.89% | 43 |