Bluemacaw Logistica Fundo de Investimento Imobiliário (BLMG11) - Historical data, historical prices

37.82000 BRL

0.09

0.24%

Last update Jul 11, 4:54 PM -03

Market closed

Day range

37.82000

37.80000

38.81000

Previous close

37.91000

Open

38.29000

Access this stock data via API

Bluemacaw Logistica Fundo de Investimento Imo...

37.82

0.09

0.24%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 11, 2025	38.29	38.81	37.80	37.82	-1.23%	5037
Jul 10, 2025	38.62	38.72	37.85	37.91	-1.84%	4323
Jul 09, 2025	38.78	38.79	38	38.23	-1.42%	3015
Jul 08, 2025	39	39	37.95	38	-2.56%	12198
Jul 07, 2025	38.53	39.27	37.74	38.80	0.70%	18472
Jul 04, 2025	39.98	39.98	39.20	39.30	-1.70%	6504
Jul 03, 2025	38.87	40.30	38.59	39.99	2.88%	19866
Jul 02, 2025	38	39	38	39	2.63%	5224
Jul 01, 2025	38.29	38.50	38	38.15	-0.37%	7123
Jun 30, 2025	37.86	38.29	37.60	38	0.37%	15472
Jun 27, 2025	36.83	38.02	36.83	37.85	2.77%	5032
Jun 26, 2025	37.10	37.59	36.05	37.59	1.32%	8779
Jun 25, 2025	37.66	37.92	36.90	37.07	-1.57%	5426
Jun 24, 2025	38.29	38.29	37.61	37.66	-1.65%	6388
Jun 23, 2025	38	38.39	37.32	38	0	9501
Jun 20, 2025	37.41	38.39	37.01	38	1.58%	4766
Jun 18, 2025	37.56	38.30	37.50	37.88	0.85%	10051
Jun 17, 2025	37.73	38.39	36.99	37.50	-0.61%	8548
Jun 16, 2025	37.60	38.50	37.60	38.50	2.39%	11763