Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 1,100.00
-10.00 (-0.90%)
At close: Dec 3, 2025
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,119.00 | 1,119.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.90% | 7 |
| Dec 2, 2025 | 1,096.00 | 1,119.74 | 1,081.00 | 1,110.00 | 1,110.00 | 0.02% | 9 |
| Dec 1, 2025 | 1,063.00 | 1,118.00 | 1,038.25 | 1,109.75 | 1,109.75 | -0.83% | 25 |
| Nov 28, 2025 | 1,099.75 | 1,125.00 | 1,099.75 | 1,119.00 | 1,119.00 | 1.75% | 5 |
| Nov 27, 2025 | 1,060.00 | 1,099.74 | 1,060.00 | 1,099.74 | 1,099.74 | -2.25% | 5 |
| Nov 26, 2025 | 1,083.99 | 1,125.00 | 1,004.20 | 1,125.00 | 1,125.00 | 10.29% | 46 |
| Nov 25, 2025 | 1,004.00 | 1,079.98 | 1,004.00 | 1,020.01 | 1,020.01 | -13.17% | 20 |
| Nov 24, 2025 | 1,174.73 | 1,174.73 | 1,174.73 | 1,174.73 | 1,174.73 | 4.02% | 2 |
| Nov 21, 2025 | 1,095.85 | 1,134.99 | 1,065.05 | 1,129.33 | 1,129.33 | 4.09% | 21 |
| Nov 19, 2025 | 1,079.94 | 1,085.00 | 1,060.30 | 1,085.00 | 1,085.00 | 2.38% | 35 |
| Nov 18, 2025 | 1,069.24 | 1,070.00 | 1,059.75 | 1,059.75 | 1,059.75 | 2.37% | 15 |
| Nov 17, 2025 | 1,035.00 | 1,069.86 | 1,035.00 | 1,035.25 | 1,035.25 | 0.51% | 4 |
| Nov 14, 2025 | 1,003.01 | 1,050.02 | 1,003.01 | 1,030.01 | 1,030.01 | -1.90% | 21 |
| Nov 13, 2025 | 1,003.11 | 1,050.00 | 1,003.11 | 1,050.00 | 1,050.00 | 0.57% | 77 |
| 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 |