Bluemacaw Logistica Fundo DE Investimento Imobiliario Historical Data - BLMG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.386597938144	38.8	39.23	38.05	10008	38.63700588	FU
4	0.39	1.01934134867	38.26	39.9	38.05	22468	39.07419034	FU
12	-0.25	-0.642673521851	38.9	40.66	37.93	14666	38.96159943	FU
26	-1.25	-3.1328320802	39.9	40.66	37.93	12707	39.12997901	FU
52	-29.34	-43.1534049125	67.99	69.59	37.93	12059	44.61017274	FU
156	-61.15	-61.2725450902	99.8	103.38	37.93	9112	65.7456513	FU
260	-62.35	-61.7326732673	101	110	37.93	9221	70.93499644	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	38.64	0.17	0.44	38.47	38.9	38.33	6769
1721424600	38.47	0.06	0.16	38.39	38.97	38.05	11212
1721338200	38.41	-0.31	-0.80	38.71	38.8	38.14	15836
1721251800	38.72	-0.27	-0.69	39.02	39.02	38.6	7400
1721165340	38.99	0.05	0.13	38.93	38.99	38.8	2590
1721079000	38.94	0.14	0.36	38.8	39.23	38.59	13000
1720819800	38.8	-0.03	-0.08	38.82	38.92	38.7	4650
1720733400	38.83	0.17	0.44	38.74	39.1	38.62	18061
1720647000	38.66	-0.38	-0.97	39.04	39.06	38.6	12434
1720560540	39.04	0.04	0.10	38.71	39.04	38.63	28376
1720474200	39	-0.42	-1.07	38.9	39.15	38.6	28372
1720215000	39.42	0.1	0.25	39.35	39.9	39.35	111842
1720128540	39.32	0.09	0.23	39.3	39.39	39.2	34831
1720042200	39.23	0.5	1.29	39	39.23	38.9	10388
1719955800	38.73	-0.19	-0.49	39	39.2	38.62	13041
1719869400	38.92	-0.24	-0.61	39.17	39.27	38.71	13197
1719610200	39.16	0.3	0.77	38.94	39.3	38.9	16293
1719523800	38.86	-0.38	-0.97	39.27	39.27	38.84	9889
1719437400	39.24	0.97	2.53	38.94	39.52	38.75	74811
1719351000	38.27	-0.04	-0.10	38.27	38.46	38.11	13672
1719264600	38.31	0.11	0.29	38.26	38.65	38.17	9469
1719005400	38.2	0.2	0.53	38.33	38.39	38.15	4027
1718918940	38	-0.1	-0.26	38.2	38.5	38	17813
1718832540	38.1	-0.3	-0.78	38.4	38.51	37.93	3480
1718746200	38.4	-0.2	-0.52	38.5	38.74	38.2	15774
1718659800	38.6	-0.4	-1.03	38.9	38.98	38.48	19284
1718400600	39	-0.28	-0.71	39.28	39.3	39	14492
1718314200	39.28	-0.01	-0.03	39.38	40	39.21	5944
1718227800	39.29	-0.08	-0.20	39.5	40	39.28	8045
1718141400	39.37	-0.15	-0.38	39.6	40.66	39.37	56283
1718055000	39.52	1.07	2.78	38.54	40	38.54	41263
1717795800	38.45	0	0.00	38.33	38.45	38.33	7545
1717709400	38.45	0.06	0.16	38.39	38.45	38.33	3110
1717622940	38.39	-0.06	-0.16	38.45	38.45	38.2	5501
1717536600	38.45	0.04	0.10	38.4	38.84	38.4	4352
1717450200	38.41	-0.17	-0.44	38.6	38.75	38.2	10614
1717191000	38.58	0.08	0.21	38.5	38.7	38.4	4201
1717018140	38.5	0	0.00	38.58	38.67	38.4	6197
1716931740	38.5	-0.1	-0.26	38.59	38.67	38.5	4732
1716845340	38.6	0	0.00	38.6	38.86	38.39	8790
1716586200	38.6	0.07	0.18	38.6	38.81	38.5	4141
1716499800	38.53	-0.04	-0.10	38.57	38.95	38.45	7070
1716413340	38.57	-0.28	-0.72	38.8	39.13	38.57	5278
1716327000	38.85	0.09	0.23	39.19	39.19	38.76	6207
1716240600	38.76	0.09	0.23	38.75	39	38.7	5373
1715981400	38.67	-0.13	-0.34	38.78	38.78	38.5	7738
1715895000	38.8	0.29	0.75	38.55	38.89	38.54	4061
1715808600	38.51	0.37	0.97	38.3	38.61	38	4462
1715722200	38.14	-0.32	-0.83	38.46	38.7	38.01	8160
1715635800	38.46	0.11	0.29	38.42	38.9	38	5346
1715376600	38.35	-0.34	-0.88	38.69	38.75	38.31	8959
1715290140	38.69	-0.31	-0.79	38.99	39.09	38.45	7848
1715203800	39	0	0.00	38.89	39.3	38.89	5834
1715117400	39	-0.43	-1.09	39.53	39.6	38.71	15651
1715031000	39.43	0.42	1.08	39.1	39.48	39.03	3245
1714771800	39.01	0.15	0.39	38.86	39.02	38.61	7355
1714685400	38.86	0.2	0.52	38.66	38.87	38.58	6090
1714512600	38.66	-0.19	-0.49	38.85	38.85	38	14237
1714426200	38.85	-0.05	-0.13	38.9	39	38.4	32761
1714167000	38.9	0.01	0.03	38.9	39.08	38.73	7744
1714080540	38.89	-0.15	-0.38	39.04	39.39	38.88	7937
1713994200	39.04	-0.11	-0.28	39.15	39.28	38.96	9673
1713907800	39.15	0.04	0.10	39.1	39.3	38.99	18669

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11) Historical

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History