Fundos de Investimento Imobiliário Memorial Office Of Cotas (BVMF:FMOF11)
Brazil · Delayed Price · Currency is BRL 39.00
0.00 (0.00%)
Last updated: Mar 3, 2026, 1:51 PM GMT-3
BVMF:FMOF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1 |
| Mar 2, 2026 | 39.26 | 39.26 | 38.87 | 39.00 | 39.00 | 0.33% | 22 |
| Feb 27, 2026 | 38.87 | 38.87 | 38.86 | 38.87 | 38.87 | -0.08% | 73 |
| Feb 26, 2026 | 38.90 | 38.90 | 38.89 | 38.90 | 38.90 | 2.37% | 214 |
| Feb 25, 2026 | 38.99 | 39.00 | 38.00 | 38.00 | 38.00 | - | 162 |
| Feb 24, 2026 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | - | 15 |
| Feb 23, 2026 | 39.38 | 39.38 | 38.00 | 38.00 | 38.00 | -2.54% | 33 |
| Feb 20, 2026 | 38.21 | 38.99 | 37.60 | 38.99 | 38.99 | - | 69 |
| Feb 19, 2026 | 39.81 | 39.81 | 38.07 | 38.99 | 38.99 | -2.06% | 41 |
| Feb 18, 2026 | 37.99 | 39.83 | 37.99 | 39.81 | 39.81 | 4.74% | 144 |
| Feb 13, 2026 | 38.00 | 38.98 | 38.00 | 38.01 | 38.01 | -1.02% | 15 |
| Feb 12, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -1.46% | 76 |
| Feb 11, 2026 | 38.96 | 38.98 | 38.02 | 38.97 | 38.97 | -0.05% | 81 |
| Feb 10, 2026 | 39.85 | 39.85 | 38.01 | 38.99 | 38.99 | -2.11% | 34 |
| Feb 9, 2026 | 39.85 | 39.85 | 38.01 | 39.83 | 39.83 | -0.05% | 31 |
| Feb 6, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - | 219 |
| Feb 5, 2026 | 39.84 | 39.85 | 39.84 | 39.85 | 39.85 | 4.81% | 12 |
| Feb 4, 2026 | 39.00 | 39.85 | 38.02 | 38.02 | 38.02 | -2.51% | 100 |
| Feb 3, 2026 | 39.10 | 39.95 | 37.02 | 39.00 | 39.00 | -2.26% | 197 |
| Feb 2, 2026 | 40.80 | 40.80 | 39.90 | 39.90 | 39.90 | 6.46% | 646 |
| Jan 30, 2026 | 39.79 | 40.00 | 37.48 | 37.48 | 37.48 | 0.13% | 298 |
| Jan 29, 2026 | 39.90 | 39.90 | 37.43 | 37.43 | 37.43 | -6.19% | 74 |
| Jan 28, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 0.25% | 42 |
| Jan 27, 2026 | 39.62 | 39.90 | 39.00 | 39.80 | 39.80 | 0.45% | 98 |
| Jan 26, 2026 | 39.90 | 39.90 | 37.90 | 39.62 | 39.62 | -0.70% | 93 |
| Jan 23, 2026 | 39.90 | 39.90 | 39.89 | 39.90 | 39.90 | - | 197 |
| Jan 22, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 54 |
| Jan 21, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 79 |
| Jan 20, 2026 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 1.27% | 276 |
| Jan 19, 2026 | 39.90 | 39.90 | 39.00 | 39.40 | 39.40 | -1.25% | 75 |
| Jan 16, 2026 | 39.90 | 39.90 | 39.89 | 39.90 | 39.90 | - | 44 |
| Jan 15, 2026 | 37.37 | 39.90 | 37.37 | 39.90 | 39.90 | 7.84% | 162 |
| Jan 14, 2026 | 39.90 | 39.90 | 37.00 | 37.00 | 37.00 | -7.27% | 51 |
| Jan 13, 2026 | 36.14 | 39.90 | 36.14 | 39.90 | 39.90 | 10.43% | 91 |
| Jan 12, 2026 | 39.23 | 39.23 | 36.13 | 36.13 | 36.13 | -7.90% | 13 |
| Jan 9, 2026 | 39.99 | 39.99 | 39.22 | 39.23 | 39.23 | 0.20% | 121 |
| Jan 8, 2026 | 39.65 | 40.00 | 36.11 | 39.15 | 39.15 | -1.26% | 123 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.65 | 39.65 | 39.65 | -0.88% | 37 |
| Jan 6, 2026 | 36.10 | 40.00 | 36.10 | 40.00 | 40.00 | - | 10 |
| Jan 5, 2026 | 43.81 | 43.81 | 39.99 | 40.00 | 40.00 | -7.77% | 155 |
| Jan 2, 2026 | 37.21 | 47.74 | 36.57 | 43.37 | 43.37 | 14.22% | 1,518 |
| Dec 30, 2025 | 35.69 | 37.98 | 35.45 | 37.97 | 37.97 | 6.39% | 21 |
| Dec 29, 2025 | 36.09 | 38.00 | 35.69 | 35.69 | 35.69 | -1.11% | 44 |
| Dec 26, 2025 | 36.10 | 36.10 | 36.09 | 36.09 | 36.09 | -0.03% | 166 |
| Dec 23, 2025 | 37.39 | 38.16 | 36.10 | 36.10 | 36.10 | -5.40% | 5 |
| Dec 22, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -2.00% | 22 |
| Dec 19, 2025 | 38.98 | 38.98 | 38.94 | 38.94 | 38.94 | 7.39% | 4 |
| Dec 18, 2025 | 36.22 | 36.26 | 36.22 | 36.26 | 36.26 | 0.11% | - |
| Dec 17, 2025 | 38.98 | 38.99 | 36.22 | 36.22 | 36.22 | -5.87% | 8 |
| Dec 16, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - | 125 |