Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 889.97
+24.97 (2.89%)
At close: Oct 6, 2025
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 741.66 | 799.98 | 741.66 | 741.81 | 741.81 | -6.09% | 34 |
| Aug 29, 2025 | 747.99 | 799.00 | 731.02 | 789.90 | 789.90 | 10.40% | 130 |
| Aug 28, 2025 | 716.00 | 716.01 | 715.50 | 715.50 | 715.50 | 0.63% | 23 |
| Aug 27, 2025 | 710.08 | 760.00 | 710.00 | 711.05 | 711.05 | 0.14% | 97 |
| Aug 26, 2025 | 710.05 | 710.08 | 710.05 | 710.08 | 710.08 | -1.38% | 9 |
| Aug 25, 2025 | 710.01 | 720.00 | 710.01 | 720.00 | 720.00 | 1.41% | 59 |
| Aug 22, 2025 | 710.00 | 715.00 | 706.00 | 710.00 | 710.00 | -0.28% | 463 |
| Aug 21, 2025 | 729.68 | 729.69 | 710.00 | 712.00 | 712.00 | 0.28% | 98 |
| Aug 20, 2025 | 710.00 | 710.01 | 705.01 | 710.00 | 710.00 | -2.61% | 148 |
| Aug 19, 2025 | 713.76 | 729.75 | 712.92 | 729.00 | 729.00 | 2.13% | 150 |
| Aug 18, 2025 | 700.01 | 713.78 | 684.25 | 713.78 | 713.78 | 1.97% | 51 |
| Aug 15, 2025 | 700.01 | 700.01 | 700.01 | 700.01 | 700.01 | 1.30% | 15 |
| Aug 14, 2025 | 706.00 | 707.00 | 691.00 | 691.00 | 691.00 | -2.08% | 199 |
| Aug 13, 2025 | 715.02 | 717.00 | 705.69 | 705.69 | 705.69 | -2.39% | 10 |
| Aug 12, 2025 | 722.98 | 729.50 | 722.98 | 723.00 | 723.00 | - | 18 |
| Aug 11, 2025 | 728.37 | 728.37 | 717.01 | 723.00 | 723.00 | -0.74% | 6 |
| Aug 8, 2025 | 728.38 | 728.38 | 728.38 | 728.38 | 728.38 | 1.73% | 1 |
| Aug 7, 2025 | 718.01 | 718.01 | 716.00 | 716.00 | 716.00 | -0.28% | 16 |
| Aug 6, 2025 | 717.00 | 718.01 | 717.00 | 718.00 | 718.00 | 0.28% | 9 |
| Aug 5, 2025 | 719.00 | 721.99 | 716.00 | 716.00 | 716.00 | -0.56% | 20 |
| Aug 4, 2025 | 729.00 | 729.00 | 704.90 | 720.02 | 720.02 | -1.10% | 35 |
| Aug 1, 2025 | 721.89 | 729.99 | 721.89 | 728.00 | 728.00 | -1.75% | 21 |