Bluemacaw Logistica Fundo DE Investimento Imobiliario Historical Data - BLMG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	1.47692307692	32.5	33.93	32	17204	32.85860219	FU
4	-0.45	-1.34609632067	33.43	34.7	32	20011	33.29273256	FU
12	-9.39	-22.1619070097	42.37	42.63	32	18710	36.2227765	FU
26	-5.61	-14.5374449339	38.59	42.87	32	17407	37.79304275	FU
52	-17.28	-34.3812176681	50.26	52.36	32	15362	38.96855202	FU
156	-54.6	-62.3430006851	87.58	97.11	32	10182	57.01558163	FU
260	-68.02	-67.3465346535	101	110	32	9983	65.38329355	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829400	32.979999	-0.02	-0.06	33	33.45	32.509999	8443
1732743000	33	0.09	0.27	32.909999	33.32	32.659999	13834
1732656600	32.909999	-0.89	-2.63	33.31	33.92	32.9	15763
1732570140	33.8	0.69	2.08	33.28	33.93	33.11	5998
1732310940	33.11	0.51	1.56	32.6	33.549999	32.56	9073
1732224600	32.6	0.1	0.31	32.5	32.799999	32	41352
1732051800	32.5	-0.3	-0.91	32.799999	33.04	32.4	15855
1731965340	32.799999	0.15	0.46	32.65	33.159999	32.4	12600
1731619800	32.65	0.45	1.40	32.54	33.1	32.11	20617
1731533400	32.2	-0.36	-1.11	33	33	32.2	14868
1731446940	32.56	-0.04	-0.12	32.65	32.95	32.54	11352
1731360540	32.6	-0.6	-1.81	33.2	33.47	32.5	29583
1731101400	33.2	-0.93	-2.72	33.84	33.84	33.2	10717
1731014940	34.13	-0.14	-0.41	33.81	34.46	33.75	27965
1730928600	34.27	0.14	0.41	34.07	34.27	33.72	16975
1730842200	34.13	-0.56	-1.61	34.61	34.7	34.04	12202
1730755800	34.69	0.29	0.84	34.63	34.69	33.99	18015
1730496600	34.4	1.2	3.61	33.229999	34.52	33.04	39807
1730410200	33.2	-0.23	-0.69	33.43	33.64	32.549999	43614
1730323800	33.43	-0.01	-0.03	33.53	33.53	33.299999	11582
1730237340	33.439999	-0.22	-0.65	33.66	33.66	33.25	15235
1730151000	33.66	-0.34	-1.00	33.65	33.99	33.32	29942
1729891800	34	-0.53	-1.53	34.39	34.39	33.95	23700
1729805400	34.53	-0.17	-0.49	34.7	34.7	33.99	23818
1729719000	34.7	-0.34	-0.97	35.05	35.13	34.24	21321
1729632600	35.04	-0.45	-1.27	35.01	35.05	34	44350
1729546140	35.49	0.29	0.82	35.5	35.51	34.5	25697
1729287000	35.2	-0.79	-2.20	35.53	35.7	35.18	22036
1729200540	35.99	-0.25	-0.69	36.48	36.55	35.63	23365
1729114140	36.24	-0.21	-0.58	36.57	36.57	35.75	19054
1729027740	36.45	-0.49	-1.33	36.94	36.94	36.4	12045
1728941340	36.94	0.24	0.65	37	37.2	36.61	10945
1728682200	36.7	-0.4	-1.08	37.17	37.31	36.66	13085
1728595740	37.1	-0.77	-2.03	37.86	37.86	36.9	19819
1728509400	37.87	-0.35	-0.92	38.5	38.5	37.5	16357
1728422940	38.22	-0.89	-2.28	38.41	38.85	38.1	9187
1728336600	39.11	0.17	0.44	39.1	39.41	38.7	15333
1728077400	38.94	-0.08	-0.21	38.72	39.02	38.72	9280
1727991000	39.02	0.12	0.31	38.9	39.44	38.79	11587
1727904540	38.9	-0.1	-0.26	38.85	38.9	38.59	13093
1727818200	39	0.1	0.26	38.86	39.16	38.72	20691
1727731800	38.9	-0.22	-0.56	39.49	39.49	38.79	25797
1727472600	39.12	-0.12	-0.31	39.24	39.24	38.82	14628
1727386140	39.24	0.71	1.84	38.7	39.4	38.7	20727
1727299740	38.53	-0.46	-1.18	38.82	39	38.5	15159
1727213400	38.99	-0.01	-0.03	39.2	39.2	38.39	31941
1727127000	39	-0.27	-0.69	39.38	39.51	38.7	30935
1726867800	39.27	-0.23	-0.58	39.33	39.33	38.74	16437
1726781400	39.5	-0.64	-1.59	40	40.14	39.09	21598
1726695000	40.14	-0.15	-0.37	40.29	40.29	39.96	7434
1726608600	40.29	-0.31	-0.76	40.39	40.46	40.04	14522
1726522200	40.6	0.09	0.22	40.69	41	40.17	16840
1726263000	40.51	-0.03	-0.07	40.71	40.72	40.39	13753
1726176540	40.54	-0.26	-0.64	41.2	41.29	40.3	9682
1726090140	40.8	-0.44	-1.07	41.59	41.59	40.8	13907
1726003740	41.24	-0.12	-0.29	41.44	41.48	41.15	17027
1725917400	41.36	-0.89	-2.11	41.8	41.99	40.21	17777
1725658200	42.25	0.15	0.36	42.35	42.63	42.01	10563
1725571800	42.1	0.14	0.33	42.37	42.37	41.52	14712
1725485400	41.96	-0.31	-0.73	42.36	42.36	41.52	20734
1725399000	42.27	-0.48	-1.12	42.74	42.74	42	28541
1725312600	42.75	0.41	0.97	42.27	42.87	42	19385
1725053400	42.34	1.06	2.57	41.99	42.34	41.99	11587
1724967000	41.28	0.54	1.33	41.19	41.3	40.92	12584

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11) Historical

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History