Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 699.00
0.00 (0.00%)
At close: Aug 10, 2026
BVMF:FAMB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 695.00 | 695.00 | 670.00 | 671.01 | 671.01 | -2.75% | 25 |
| Aug 4, 2026 | 700.01 | 714.98 | 690.01 | 690.01 | 690.01 | -1.43% | 45 |
| Jul 31, 2026 | 700.00 | 701.00 | 700.00 | 700.00 | 700.00 | - | 16 |
| Jul 30, 2026 | 715.00 | 715.00 | 690.01 | 700.00 | 700.00 | - | 171 |
| Jul 29, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -2.10% | 7 |
| Jul 28, 2026 | 701.02 | 715.00 | 701.01 | 715.00 | 715.00 | 2.00% | 3 |
| Jul 23, 2026 | 702.13 | 719.99 | 701.01 | 701.01 | 701.01 | -0.14% | 10 |
| Jul 21, 2026 | 700.06 | 715.00 | 700.06 | 702.00 | 702.00 | -0.14% | 3 |
| Jul 17, 2026 | 710.00 | 710.00 | 703.00 | 703.00 | 703.00 | -4.86% | 2 |
| Jul 16, 2026 | 738.89 | 738.89 | 738.89 | 738.89 | 738.89 | 3.78% | 1 |
| Jul 13, 2026 | 711.12 | 738.00 | 700.00 | 712.00 | 712.00 | -10.89% | 42 |
| Jul 10, 2026 | 798.99 | 798.99 | 798.99 | 798.99 | 798.99 | -0.13% | 2 |
| Jul 8, 2026 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 12.68% | 3 |
| Jul 7, 2026 | 750.00 | 750.00 | 710.00 | 710.00 | 710.00 | -6.58% | 9 |
| Jul 6, 2026 | 765.00 | 765.00 | 760.01 | 760.01 | 760.01 | -0.65% | 13 |
| Jul 1, 2026 | 759.01 | 765.00 | 759.01 | 765.00 | 765.00 | 2.00% | 2 |
| Jun 30, 2026 | 750.00 | 759.98 | 750.00 | 750.00 | 750.00 | -1.32% | 7 |
| Jun 25, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 2 |
| Jun 23, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -4.52% | 11 |
| Jun 22, 2026 | 795.95 | 796.00 | 750.00 | 796.00 | 796.00 | 0.01% | 9 |
| Jun 18, 2026 | 741.65 | 795.95 | 741.65 | 795.95 | 795.95 | -0.51% | 23 |
| Jun 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 2 |
| Jun 15, 2026 | 834.00 | 835.00 | 772.03 | 800.01 | 800.01 | -3.61% | 18 |
| Jun 12, 2026 | 776.10 | 834.89 | 776.10 | 830.00 | 830.00 | -4.70% | 7 |
| Jun 11, 2026 | 871.00 | 871.00 | 802.02 | 870.94 | 870.94 | -1.92% | 20 |
| Jun 10, 2026 | 888.01 | 888.01 | 888.01 | 888.01 | 888.01 | -0.22% | 4 |
| Jun 9, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | 1 |
| Jun 8, 2026 | 901.54 | 916.02 | 900.00 | 900.00 | 900.00 | -3.23% | 4 |
| Jun 5, 2026 | 925.02 | 948.99 | 925.02 | 930.01 | 930.01 | -2.21% | 4 |
| Jun 3, 2026 | 900.00 | 950.99 | 900.00 | 950.99 | 950.99 | 5.90% | 6 |
| Jun 2, 2026 | 910.00 | 910.01 | 880.01 | 898.00 | 898.00 | -1.32% | 8 |
| Jun 1, 2026 | 900.01 | 910.01 | 900.00 | 910.01 | 910.01 | -2.46% | 62 |
| May 29, 2026 | 950.00 | 950.00 | 933.00 | 933.00 | 933.00 | -1.79% | 52 |
| May 28, 2026 | 954.08 | 954.08 | 949.99 | 950.00 | 950.00 | -0.11% | 303 |
| May 27, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0.08% | 4 |
| May 26, 2026 | 950.07 | 967.48 | 950.07 | 950.27 | 950.27 | -0.81% | 30 |
| May 25, 2026 | 985.50 | 985.50 | 950.00 | 958.01 | 958.01 | -2.84% | 34 |
| May 22, 2026 | 988.00 | 988.00 | 986.00 | 986.00 | 986.00 | -1.20% | 2 |
| May 21, 2026 | 980.82 | 998.00 | 980.82 | 998.00 | 998.00 | 1.83% | 2 |
| May 20, 2026 | 999.00 | 999.00 | 980.02 | 980.02 | 980.02 | -1.90% | 14 |
| May 19, 2026 | 973.67 | 998.98 | 952.00 | 998.98 | 998.98 | 0.91% | 6 |
| May 18, 2026 | 951.18 | 1,000.00 | 951.18 | 990.01 | 990.01 | -0.90% | 5 |
| May 15, 2026 | 999.00 | 999.00 | 998.99 | 999.00 | 999.00 | -0.10% | 5 |
| May 14, 2026 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | - | 574 |
| May 13, 2026 | 1,000.01 | 1,000.01 | 1,000.00 | 1,000.00 | 1,000.00 | - | 68 |
| May 12, 2026 | 1,000.84 | 1,001.01 | 1,000.00 | 1,000.00 | 1,000.00 | - | 10 |
| May 11, 2026 | 1,000.00 | 1,029.99 | 999.99 | 1,000.00 | 1,000.00 | -6.36% | 156 |
| May 6, 2026 | 1,001.11 | 1,067.93 | 998.00 | 1,067.93 | 1,067.93 | 6.90% | 155 |
| May 5, 2026 | 1,005.00 | 1,014.98 | 999.02 | 999.02 | 999.02 | -0.10% | 61 |
| May 4, 2026 | 1,004.00 | 1,024.99 | 1,000.00 | 1,000.00 | 1,000.00 | - | 77 |