Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 9.37848902121 | 26.87 | 29.75 | 26.31 | 22209 | 27.22286907 | FU |
| 4 | 3.19 | 12.1755725191 | 26.2 | 29.75 | 26.03 | 12536 | 26.98051426 | FU |
| 12 | -5.22 | -15.0823461427 | 34.61 | 34.7 | 25 | 16220 | 28.92508689 | FU |
| 26 | -8.66 | -22.7595269382 | 38.05 | 42.87 | 25 | 17059 | 34.32405541 | FU |
| 52 | -10.23 | -25.8202927814 | 39.62 | 42.87 | 25 | 14883 | 36.35802504 | FU |
| 156 | -63.57 | -68.3842512909 | 92.96 | 97.11 | 25 | 10605 | 53.2178681 | FU |
| 260 | -71.61 | -70.900990099 | 101 | 110 | 25 | 10214 | 63.05037648 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 28.79 | 1.06 | 3.82 | 27.17 | 29.75 | 26.99 | 12618 |
| 1737754200 | 27.73 | 0.73 | 2.70 | 27.27 | 28.02 | 27.18 | 10398 |
| 1737667740 | 27 | 0.45 | 1.69 | 26.58 | 27.5 | 26.58 | 74048 |
| 1737581400 | 26.55 | -0.12 | -0.45 | 26.68 | 26.95 | 26.31 | 6797 |
| 1737495000 | 26.67 | -0.11 | -0.41 | 26.87 | 26.98 | 26.5 | 7182 |
| 1737408600 | 26.78 | -0.19 | -0.70 | 26.62 | 26.97 | 26.55 | 4943 |
| 1737149400 | 26.97 | 0.2 | 0.75 | 27.04 | 27.15 | 26.5 | 7486 |
| 1737062940 | 26.77 | -0.23 | -0.85 | 26.64 | 27.07 | 26.6 | 7048 |
| 1736976540 | 27 | 0.28 | 1.05 | 26.99 | 27.14 | 26.71 | 5633 |
| 1736890140 | 26.72 | -0.02 | -0.07 | 26.53 | 26.97 | 26.44 | 5082 |
| 1736803740 | 26.74 | -0.01 | -0.04 | 26.52 | 27.03 | 26.52 | 5518 |
| 1736544540 | 26.75 | 0.42 | 1.60 | 26.5 | 27.1 | 26.43 | 13398 |
| 1736458140 | 26.33 | -0.15 | -0.57 | 26.74 | 26.74 | 26.03 | 8503 |
| 1736371740 | 26.48 | -0.26 | -0.97 | 26.75 | 27.04 | 26.39 | 8710 |
| 1736285400 | 26.74 | -0.08 | -0.30 | 26.82 | 27.09 | 26.68 | 7530 |
| 1736198940 | 26.82 | -0.18 | -0.67 | 27.27 | 27.5 | 26.54 | 12648 |
| 1735939740 | 27 | 0.48 | 1.81 | 26.75 | 27.22 | 26.36 | 16551 |
| 1735853400 | 26.52 | 0.48 | 1.84 | 26.2 | 26.73 | 26.06 | 11550 |
| 1735594200 | 26.04 | 0.2 | 0.77 | 25.97 | 26.3 | 25.76 | 14930 |
| 1735334940 | 25.84 | -0.15 | -0.58 | 26.1 | 26.21 | 25.6 | 5591 |
| 1735248540 | 25.99 | -0.09 | -0.35 | 26.32 | 26.32 | 25.32 | 10313 |
| 1734989340 | 26.08 | 0.6 | 2.35 | 25.73 | 26.96 | 25.4 | 20404 |
| 1734730200 | 25.48 | 0 | 0.00 | 25.48 | 26.07 | 25 | 15716 |
| 1734643800 | 25.48 | 0 | 0.00 | 25 | 25.97 | 25 | 19041 |
| 1734557400 | 25.48 | -0.66 | -2.52 | 26.4 | 26.69 | 25.37 | 15497 |
| 1734470940 | 26.14 | -0.18 | -0.68 | 26.99 | 26.99 | 26.02 | 28992 |
| 1734384540 | 26.32 | 0.72 | 2.81 | 25.6 | 26.65 | 25.51 | 7254 |
| 1734125340 | 25.6 | 0.45 | 1.79 | 25.41 | 25.86 | 25.07 | 33588 |
| 1734039000 | 25.15 | -0.95 | -3.64 | 26.25 | 26.25 | 25.05 | 21476 |
| 1733952540 | 26.1 | -1.22 | -4.47 | 27.5 | 27.5 | 25.99 | 22698 |
| 1733866140 | 27.32 | -0.67 | -2.39 | 27.43 | 28.12 | 27.3 | 28936 |
| 1733779740 | 27.99 | 0.99 | 3.67 | 28.25 | 28.9 | 27.6 | 39839 |
| 1733520600 | 27 | -3.16 | -10.48 | 30.47 | 30.65 | 26.81 | 29282 |
| 1733434200 | 30.16 | -0.69 | -2.24 | 31.16 | 31.16 | 30.15 | 18666 |
| 1733347800 | 30.85 | -0.7 | -2.22 | 31.51 | 31.55 | 30.62 | 13156 |
| 1733261340 | 31.55 | -0.15 | -0.47 | 31.7 | 32.06 | 31.5 | 11779 |
| 1733174940 | 31.7 | -0.7 | -2.16 | 32.85 | 32.85 | 31.66 | 16222 |
| 1732915740 | 32.4 | -0.58 | -1.76 | 32.979999 | 33.43 | 32.25 | 9686 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
