Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 1,094.99
-5.01 (-0.46%)
At close: Feb 9, 2026
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | - | -4.34% | - |
| 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 |
| Dec 18, 2025 | 986.01 | 1,010.99 | 986.00 | 1,009.00 | 1,009.00 | -0.10% | 9 |
| Dec 17, 2025 | 1,090.80 | 1,090.80 | 950.00 | 1,010.00 | 1,010.00 | -6.48% | 159 |
| Dec 16, 2025 | 1,134.99 | 1,135.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.91% | 9 |
| Dec 15, 2025 | 1,100.90 | 1,124.99 | 1,060.02 | 1,124.00 | 1,124.00 | 3.12% | 12 |
| Dec 11, 2025 | 1,090.00 | 1,135.00 | 1,080.00 | 1,090.00 | 1,090.00 | -5.22% | 14 |
| Dec 9, 2025 | 1,060.00 | 1,150.00 | 1,050.01 | 1,150.00 | 1,150.00 | 9.52% | 27 |
| Dec 8, 2025 | 1,092.99 | 1,093.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.93% | 28 |
| Dec 5, 2025 | 1,097.35 | 1,156.00 | 1,092.07 | 1,093.00 | 1,093.00 | -2.39% | 10 |
| Dec 4, 2025 | 1,100.00 | 1,119.75 | 1,100.00 | 1,119.75 | 1,119.75 | 1.80% | 9 |
| 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 |