Fundos de Investimento Imobiliário Memorial Office Of Cotas (BVMF:FMOF11)
Brazil · Delayed Price · Currency is BRL 36.58
+0.02 (0.05%)
Last updated: May 11, 2026, 12:01 PM GMT-3
BVMF:FMOF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 36.58 | 36.58 | 36.57 | 36.58 | 36.58 | 0.05% | 13 |
| May 8, 2026 | 36.58 | 36.58 | 36.50 | 36.56 | 36.56 | 3.31% | 25 |
| May 7, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.11% | 2 |
| May 6, 2026 | 35.31 | 35.31 | 35.00 | 35.00 | 35.00 | -2.89% | 21 |
| May 5, 2026 | 36.00 | 36.04 | 36.00 | 36.04 | 36.04 | 0.11% | 12 |
| Apr 30, 2026 | 33.03 | 36.00 | 33.03 | 36.00 | 36.00 | 3.09% | 109 |
| Apr 29, 2026 | 34.93 | 34.93 | 34.91 | 34.92 | 34.92 | -0.06% | 33 |
| Apr 28, 2026 | 34.95 | 34.95 | 34.94 | 34.94 | 34.94 | -0.06% | 2 |
| Apr 27, 2026 | 33.35 | 34.99 | 33.35 | 34.96 | 34.96 | 5.91% | 4 |
| Apr 24, 2026 | 33.19 | 33.19 | 33.01 | 33.01 | 33.01 | -0.51% | 28 |
| Apr 23, 2026 | 33.27 | 33.29 | 33.18 | 33.18 | 33.18 | -0.27% | 273 |
| Apr 22, 2026 | 33.80 | 33.80 | 33.27 | 33.27 | 33.27 | -1.57% | 52 |
| Apr 20, 2026 | 34.31 | 34.31 | 33.80 | 33.80 | 33.80 | -0.50% | 23 |
| Apr 17, 2026 | 33.98 | 33.98 | 33.97 | 33.97 | 33.97 | 1.43% | 3 |
| Apr 16, 2026 | 33.49 | 33.50 | 33.49 | 33.49 | 33.49 | 0.90% | 209 |
| Apr 15, 2026 | 33.54 | 33.54 | 33.18 | 33.19 | 33.19 | -0.03% | 161 |
| Apr 14, 2026 | 34.98 | 34.98 | 33.20 | 33.20 | 33.20 | 0.51% | 9 |
| Apr 13, 2026 | 33.03 | 33.04 | 33.03 | 33.03 | 33.03 | -2.85% | 48 |
| Apr 10, 2026 | 34.99 | 35.00 | 34.00 | 34.00 | 34.00 | - | 37 |
| Apr 9, 2026 | 36.29 | 36.29 | 33.99 | 34.00 | 34.00 | 3.03% | 17 |
| Apr 8, 2026 | 32.62 | 34.50 | 32.50 | 33.00 | 33.00 | -0.87% | 920 |
| Apr 7, 2026 | 34.83 | 34.83 | 32.13 | 33.29 | 33.29 | -4.89% | 242 |
| Apr 6, 2026 | 35.00 | 35.03 | 35.00 | 35.00 | 35.00 | -0.09% | 25 |
| Apr 2, 2026 | 36.26 | 36.26 | 35.02 | 35.03 | 35.03 | -5.32% | 110 |
| Apr 1, 2026 | 36.99 | 37.00 | 36.99 | 37.00 | 37.00 | 0.05% | 2 |
| Mar 31, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 1 |
| Mar 30, 2026 | 35.96 | 36.98 | 35.96 | 36.98 | 36.98 | 0.76% | 24 |
| Mar 27, 2026 | 36.76 | 36.76 | 36.70 | 36.70 | 36.70 | -2.11% | 8 |
| Mar 26, 2026 | 36.26 | 37.50 | 36.26 | 37.49 | 37.49 | 1.30% | 7 |
| Mar 25, 2026 | 36.99 | 37.01 | 36.99 | 37.01 | 37.01 | 0.03% | 13 |
| Mar 24, 2026 | 35.94 | 37.00 | 35.94 | 37.00 | 37.00 | 2.92% | 209 |
| Mar 23, 2026 | 35.41 | 35.99 | 35.05 | 35.95 | 35.95 | 2.57% | 9 |
| Mar 20, 2026 | 36.12 | 36.13 | 35.00 | 35.05 | 35.05 | -2.94% | 54 |
| Mar 19, 2026 | 36.12 | 36.14 | 36.11 | 36.11 | 36.11 | -3.71% | 8 |
| Mar 18, 2026 | 37.49 | 37.50 | 37.49 | 37.50 | 37.50 | - | 8 |
| Mar 17, 2026 | 36.99 | 37.50 | 36.99 | 37.50 | 37.50 | 1.35% | 10 |
| Mar 16, 2026 | 36.26 | 37.00 | 36.13 | 37.00 | 37.00 | - | 12 |
| Mar 13, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 24 |
| Mar 12, 2026 | 38.07 | 38.07 | 38.00 | 38.00 | 38.00 | -0.21% | 2 |
| Mar 11, 2026 | 38.77 | 38.77 | 38.08 | 38.08 | 38.08 | -0.76% | 396 |
| Mar 10, 2026 | 38.38 | 38.38 | 38.37 | 38.37 | 38.37 | 0.97% | 102 |
| Mar 9, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -3.06% | 23 |
| Mar 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1 |
| Mar 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 1 |
| Mar 4, 2026 | 39.99 | 40.00 | 39.99 | 40.00 | 40.00 | 2.56% | 5 |
| 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 |