Paramis Hedge Fund Fundo De Investimento Imobiliario - Fii (BVMF:PMIS11)
Brazil · Delayed Price · Currency is BRL 7.84
+0.01 (0.13%)
Last updated: Jun 26, 2026, 3:10 PM GMT-3
BVMF:PMIS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.83 | 7.86 | 7.78 | 7.83 | 7.83 | - | 10,920 |
| Jun 25, 2026 | 7.80 | 7.85 | 7.77 | 7.83 | 7.83 | 0.77% | 16,070 |
| Jun 24, 2026 | 7.81 | 7.83 | 7.76 | 7.77 | 7.77 | -0.38% | 17,518 |
| Jun 23, 2026 | 7.89 | 7.89 | 7.75 | 7.80 | 7.80 | -1.02% | 66,316 |
| Jun 22, 2026 | 7.81 | 7.88 | 7.75 | 7.88 | 7.88 | 1.29% | 51,339 |
| Jun 19, 2026 | 7.81 | 7.83 | 7.78 | 7.78 | 7.78 | -0.26% | 8,113 |
| Jun 18, 2026 | 7.96 | 7.96 | 7.80 | 7.80 | 7.80 | -2.01% | 10,404 |
| Jun 17, 2026 | 7.91 | 7.96 | 7.87 | 7.96 | 7.96 | 0.63% | 20,465 |
| Jun 16, 2026 | 7.81 | 7.93 | 7.80 | 7.91 | 7.91 | 1.67% | 14,580 |
| Jun 15, 2026 | 7.79 | 7.89 | 7.77 | 7.78 | 7.78 | 0.13% | 33,693 |
| Jun 12, 2026 | 7.76 | 7.79 | 7.75 | 7.77 | 7.77 | 0.13% | 32,244 |
| Jun 11, 2026 | 7.78 | 7.78 | 7.75 | 7.76 | 7.76 | 0.13% | 20,615 |
| Jun 10, 2026 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | -0.51% | 35,545 |
| Jun 9, 2026 | 7.78 | 7.87 | 7.78 | 7.79 | 7.79 | 0.13% | 15,416 |
| Jun 8, 2026 | 7.78 | 7.90 | 7.72 | 7.78 | 7.78 | -0.26% | 55,266 |
| Jun 5, 2026 | 7.78 | 7.83 | 7.75 | 7.80 | 7.80 | 0.26% | 22,541 |
| Jun 3, 2026 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | -0.89% | 15,814 |
| Jun 2, 2026 | 7.85 | 7.87 | 7.81 | 7.85 | 7.85 | - | 7,225 |
| Jun 1, 2026 | 7.96 | 7.96 | 7.73 | 7.85 | 7.85 | -1.36% | 52,288 |
| May 29, 2026 | 8.02 | 8.05 | 7.94 | 8.05 | 7.96 | 0.25% | 40,430 |
| May 28, 2026 | 8.03 | 8.03 | 7.96 | 8.03 | 7.94 | 0.38% | 39,635 |
| May 27, 2026 | 8.03 | 8.03 | 7.89 | 8.00 | 7.91 | -0.37% | 73,867 |
| May 26, 2026 | 7.99 | 8.06 | 7.92 | 8.03 | 7.94 | -0.12% | 45,425 |
| May 25, 2026 | 7.94 | 8.06 | 7.88 | 8.04 | 7.95 | 1.26% | 39,590 |
| May 22, 2026 | 7.83 | 7.98 | 7.83 | 7.94 | 7.85 | 1.15% | 46,024 |
| May 21, 2026 | 7.78 | 7.91 | 7.77 | 7.85 | 7.76 | 0.51% | 65,815 |
| May 20, 2026 | 7.81 | 7.89 | 7.78 | 7.81 | 7.72 | 0.13% | 55,669 |
| May 19, 2026 | 7.92 | 7.95 | 7.80 | 7.80 | 7.71 | -2.01% | 27,434 |
| May 18, 2026 | 8.01 | 8.02 | 7.82 | 7.96 | 7.87 | -0.62% | 59,432 |
| May 15, 2026 | 7.98 | 8.01 | 7.86 | 8.01 | 7.92 | 0.38% | 107,951 |
| May 14, 2026 | 7.95 | 7.98 | 7.85 | 7.98 | 7.89 | 0.38% | 58,397 |
| May 13, 2026 | 7.97 | 8.04 | 7.88 | 7.95 | 7.86 | -0.75% | 63,006 |
| May 12, 2026 | 8.09 | 8.09 | 7.69 | 8.01 | 7.92 | -0.99% | 44,574 |
| May 11, 2026 | 8.05 | 8.11 | 8.00 | 8.09 | 8.00 | 0.50% | 51,847 |
| May 8, 2026 | 8.02 | 8.07 | 8.00 | 8.05 | 7.96 | 0.50% | 24,342 |
| May 7, 2026 | 8.02 | 8.02 | 7.96 | 8.01 | 7.92 | 0.13% | 31,455 |
| May 6, 2026 | 8.00 | 8.03 | 7.94 | 8.00 | 7.91 | 0.25% | 34,263 |
| May 5, 2026 | 8.07 | 8.10 | 7.98 | 7.98 | 7.89 | -0.99% | 51,358 |
| May 4, 2026 | 8.10 | 8.10 | 7.93 | 8.06 | 7.97 | 0.02% | 89,635 |
| Apr 30, 2026 | 8.09 | 8.15 | 8.08 | 8.15 | 7.97 | 0.25% | 264,015 |
| Apr 29, 2026 | 8.08 | 8.13 | 8.03 | 8.13 | 7.95 | 0.62% | 25,403 |
| Apr 28, 2026 | 8.12 | 8.12 | 8.02 | 8.08 | 7.90 | -0.25% | 22,465 |
| Apr 27, 2026 | 8.12 | 8.14 | 8.05 | 8.10 | 7.92 | -0.25% | 19,525 |
| Apr 24, 2026 | 8.11 | 8.14 | 8.02 | 8.12 | 7.94 | 0.12% | 31,907 |
| Apr 23, 2026 | 8.10 | 8.11 | 7.97 | 8.11 | 7.93 | - | 56,400 |
| Apr 22, 2026 | 8.04 | 8.11 | 8.01 | 8.11 | 7.93 | 0.50% | 33,478 |
| Apr 20, 2026 | 8.08 | 8.08 | 8.00 | 8.07 | 7.89 | -0.12% | 37,038 |
| Apr 17, 2026 | 8.10 | 8.11 | 8.01 | 8.08 | 7.90 | 0.25% | 112,779 |
| Apr 16, 2026 | 8.05 | 8.11 | 8.05 | 8.06 | 7.88 | 0.12% | 21,279 |
| Apr 15, 2026 | 8.06 | 8.07 | 7.97 | 8.05 | 7.87 | 0.37% | 69,466 |