Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil · Delayed Price · Currency is BRL 690.00
-10.00 (-1.43%)
Last updated: Sep 4, 2026, 4:01 PM GMT-3
BVMF:FAMB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.43% | 1 |
| Sep 3, 2026 | 750.00 | 750.00 | 675.00 | 700.00 | 700.00 | - | 34 |
| Sep 2, 2026 | 671.01 | 700.00 | 671.00 | 700.00 | 700.00 | - | 9 |
| Sep 1, 2026 | 699.05 | 719.00 | 699.05 | 700.00 | 700.00 | -3.45% | 13 |
| Aug 31, 2026 | 704.46 | 725.00 | 704.46 | 725.00 | 725.00 | 2.11% | 42 |
| Aug 28, 2026 | 708.02 | 710.00 | 701.07 | 710.00 | 710.00 | 0.28% | 8 |
| Aug 26, 2026 | 725.00 | 725.00 | 708.00 | 708.00 | 708.00 | -0.56% | 16 |
| Aug 25, 2026 | 702.00 | 712.00 | 702.00 | 712.00 | 712.00 | 1.71% | 17 |
| Aug 21, 2026 | 685.01 | 711.00 | 685.01 | 700.00 | 700.00 | -0.14% | 5 |
| Aug 20, 2026 | 688.01 | 701.00 | 688.01 | 701.00 | 701.00 | 0.14% | 3 |
| Aug 19, 2026 | 677.01 | 700.00 | 677.01 | 700.00 | 700.00 | 3.67% | 8 |
| Aug 18, 2026 | 675.11 | 675.22 | 675.10 | 675.22 | 675.22 | 0.58% | 6 |
| Aug 17, 2026 | 672.00 | 672.00 | 671.31 | 671.31 | 671.31 | -0.10% | 2 |
| Aug 14, 2026 | 675.01 | 679.00 | 671.03 | 672.00 | 672.00 | 0.15% | 39 |
| Aug 13, 2026 | 671.01 | 671.01 | 671.00 | 671.00 | 671.00 | -4.28% | 11 |
| Aug 12, 2026 | 672.16 | 701.00 | 672.16 | 701.00 | 701.00 | 0.14% | 20 |
| Aug 11, 2026 | 673.11 | 700.00 | 673.11 | 700.00 | 700.00 | 0.14% | 30 |
| Aug 10, 2026 | 671.01 | 699.00 | 670.01 | 699.00 | 699.00 | 4.17% | 24 |
| 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 |