Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 1,000.02
+0.02 (0.00%)
Last updated: May 12, 2026, 10:34 AM GMT-3
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,000.00 | 1,048.98 | 975.01 | 1,008.00 | 1,008.00 | 1.97% | 15 |
| Mar 31, 2026 | 1,046.50 | 1,050.00 | 971.00 | 988.50 | 988.50 | -7.62% | 468 |
| Mar 30, 2026 | 1,030.02 | 1,070.00 | 1,030.02 | 1,069.99 | 1,069.99 | - | 34 |
| Mar 27, 2026 | 1,052.50 | 1,070.00 | 1,052.50 | 1,070.00 | 1,070.00 | 1.71% | 26 |
| Mar 26, 2026 | 1,052.01 | 1,052.02 | 1,052.00 | 1,052.00 | 1,052.00 | -0.57% | 12 |
| Mar 25, 2026 | 1,050.00 | 1,058.49 | 1,050.00 | 1,058.00 | 1,058.00 | 0.57% | 19 |
| Mar 24, 2026 | 1,052.04 | 1,052.04 | 1,052.04 | 1,052.04 | 1,052.04 | -1.45% | 2 |
| Mar 23, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,067.50 | 1,067.50 | 1.67% | 63 |
| Mar 20, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.85% | 1 |
| Mar 19, 2026 | 1,058.99 | 1,058.99 | 1,058.99 | 1,058.99 | 1,058.99 | - | 1 |
| Mar 18, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,058.99 | 1,058.99 | 0.57% | 70 |
| Mar 17, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.10% | 2 |
| Mar 16, 2026 | 1,052.00 | 1,052.00 | 1,051.00 | 1,052.00 | 1,052.00 | 1.15% | 22 |
| Mar 13, 2026 | 1,052.15 | 1,071.93 | 1,040.01 | 1,040.01 | 1,040.01 | -1.14% | 27 |
| Mar 12, 2026 | 1,054.39 | 1,054.40 | 1,050.00 | 1,052.00 | 1,052.00 | - | 16 |
| Mar 11, 2026 | 1,051.99 | 1,052.00 | 1,051.99 | 1,052.00 | 1,052.00 | 0.19% | 11 |
| Mar 10, 2026 | 1,050.00 | 1,050.01 | 1,050.00 | 1,050.00 | 1,050.00 | - | 41 |
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.04% | 2 |
| Mar 6, 2026 | 1,051.00 | 1,051.00 | 1,049.61 | 1,049.61 | 1,049.61 | -0.04% | 4 |
| Mar 5, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 9 |
| Mar 4, 2026 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 11 |
| Mar 3, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 20 |
| Mar 2, 2026 | 1,056.38 | 1,056.40 | 1,045.01 | 1,052.00 | 1,052.00 | 0.10% | 21 |
| Feb 27, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 2 |
| Feb 26, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 13 |
| Feb 25, 2026 | 1,054.97 | 1,054.99 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 14 |
| Feb 24, 2026 | 1,043.07 | 1,057.00 | 1,040.00 | 1,055.00 | 1,055.00 | 2.43% | 26 |
| Feb 23, 2026 | 1,031.01 | 1,031.01 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 22 |
| Feb 20, 2026 | 1,045.02 | 1,074.89 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 140 |