Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 760.00
0.00 (0.00%)
Last updated: Jun 25, 2026, 11:25 AM GMT-3
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 15 |
| Apr 29, 2026 | 1,002.01 | 1,019.99 | 1,000.01 | 1,000.01 | 1,000.01 | -0.20% | 3 |
| Apr 28, 2026 | 1,000.01 | 1,029.99 | 1,000.01 | 1,002.00 | 1,002.00 | 0.20% | 15 |
| Apr 27, 2026 | 1,000.01 | 1,029.97 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 53 |
| Apr 24, 2026 | 1,000.00 | 1,049.94 | 1,000.00 | 1,030.00 | 1,030.00 | 2.99% | 22 |
| Apr 23, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.05 | 1,000.05 | -1.08% | 51 |
| Apr 22, 2026 | 1,009.79 | 1,010.99 | 1,001.50 | 1,010.99 | 1,010.99 | 1.10% | 17 |
| Apr 20, 2026 | 1,002.01 | 1,010.00 | 998.01 | 1,000.00 | 1,000.00 | -2.44% | 66 |
| Apr 17, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2.50% | 4 |
| Apr 16, 2026 | 1,009.99 | 1,040.00 | 996.01 | 1,000.00 | 1,000.00 | -3.66% | 37 |
| Apr 15, 2026 | 1,000.00 | 1,037.99 | 1,000.00 | 1,037.99 | 1,037.99 | 5.70% | 57 |
| Apr 14, 2026 | 991.18 | 1,008.98 | 982.01 | 982.01 | 982.01 | -2.00% | 12 |
| Apr 13, 2026 | 1,000.01 | 1,002.00 | 1,000.01 | 1,002.00 | 1,002.00 | -0.79% | 5 |
| Apr 9, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,009.99 | 1,009.99 | -1.46% | 17 |
| Apr 8, 2026 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.00 | 1,025.00 | - | 13 |
| Apr 6, 2026 | 1,048.88 | 1,048.88 | 1,024.99 | 1,025.00 | 1,025.00 | 2.50% | 8 |
| Apr 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 5 |