Bluemacaw Logistica Fundo DE Investimento Imobiliario Historical Data - BLMG11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)
Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11) Historical

Bluemacaw Logistica Fundo DE Investimento Imobiliario (BLMG11)

39.04

0.15

( 0.39% )

Updated: 09:25:41

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.0512557662737	39.02	39.45	38.88	10650	39.0785178	FU
4	-0.13	-0.331886647945	39.17	39.7	38.88	12034	39.18374066	FU
12	-0.41	-1.03929024081	39.45	40	38	11362	39.29524634	FU
26	-15.61	-28.5635864593	54.65	56.47	38	13118	42.10643181	FU
52	-23.56	-37.6357827476	62.6	69.99	38	10238	50.29474452	FU
156	-65.95	-62.8155062387	104.99	105	38	8716	72.39228392	FU
260	-61.96	-61.3465346535	101	110	38	8836	74.83367632	FU

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713821340	39.11	0	0.00	39.19	39.45	39.1	5961
1713562200	39.11	0.11	0.28	39.02	39.45	39.02	11012
1713475800	39	0.02	0.05	39.17	39.35	38.98	9908
1713389400	38.98	-0.27	-0.69	39	39.29	38.97	25315
1713302940	39.25	0.05	0.13	39.25	39.25	39	6948
1713216600	39.2	-0.07	-0.18	39.27	39.5	39.19	8762
1712957400	39.27	0.07	0.18	39.28	39.46	39.15	6586
1712870940	39.2	-0.02	-0.05	39.49	39.49	39.16	11255
1712784540	39.22	0.03	0.08	39.36	39.54	39.1	24298
1712698140	39.19	-0.01	-0.03	39.3	39.58	39.1	11686
1712611740	39.2	-0.5	-1.26	39.5	39.5	39	23260
1712352600	39.7	0.2	0.51	39.62	39.7	39.55	6719
1712266140	39.5	0.2	0.51	39.6	39.63	39.45	8498
1712179740	39.3	0	0.00	39.3	39.5	39.14	9205
1712093400	39.3	0	0.00	39.19	39.3	39.09	6560
1712006940	39.3	0.13	0.33	39.17	39.45	38.94	16395
1711661400	39.17	0.08	0.20	39.09	39.27	38.89	9290
1711574940	39.09	-0.11	-0.28	39.2	39.2	38.8	6374
1711488540	39.2	-0.13	-0.33	39.33	39.33	38.9	15991
1711402140	39.33	0.15	0.38	39.26	39.45	39.09	8735
1711143000	39.18	-0.1	-0.25	39.36	39.55	39.1	6152
1711056600	39.28	0.37	0.95	39.15	39.49	38.78	15289
1710970200	38.91	-0.17	-0.44	39.08	39.2	38.91	6659
1710883740	39.08	-0.02	-0.05	39.1	39.3	38.96	4847
1710797400	39.1	1.1	2.89	38.61	39.18	38.6	12891
1710538200	38	-1.14	-2.91	39	39.28	38	21801
1710451740	39.14	-0.25	-0.63	39.39	39.42	39	7203
1710365400	39.39	0.27	0.69	39.2	39.39	38.89	3810
1710278940	39.12	0.16	0.41	39.04	39.34	38.98	15652
1710192600	38.96	-0.35	-0.89	39.37	39.58	38.85	9738
1709933400	39.31	-0.34	-0.86	39.59	39.59	39.15	10600
1709847000	39.65	0	0.00	39.73	39.9	39.52	19231
1709760540	39.65	-0.05	-0.13	39.66	39.92	39.65	10900
1709674200	39.7	0.07	0.18	39.66	39.99	39.61	30923
1709587740	39.63	-0.1	-0.25	39.75	39.95	39.57	15116
1709328600	39.73	0.09	0.23	39.64	39.99	39.6	14101
1709242200	39.64	-0.05	-0.13	39.7	39.71	39.6	9002
1709155800	39.69	0	0.00	39.7	39.7	39.6	7573
1709069400	39.69	0	0.00	39.68	39.88	39.6	7711
1708983000	39.69	-0.01	-0.03	39.7	39.9	39.51	6678
1708723800	39.7	0.07	0.18	39.85	39.85	39.63	4211
1708637400	39.63	-0.15	-0.38	39.92	39.96	39.39	13470
1708550940	39.78	0.07	0.18	39.71	40	39.58	10333
1708464600	39.71	-0.1	-0.25	39.83	40	39.52	16828
1708378200	39.81	0.23	0.58	39.58	39.86	39.42	16201
1708119000	39.58	0.37	0.94	39.21	39.65	39.21	6828
1708032600	39.21	-0.12	-0.31	39.49	39.49	39.05	8359
1707946200	39.33	0.33	0.85	39	39.36	39	10700
1707514200	39	0.3	0.78	38.7	39.46	38.64	18617
1707427800	38.7	-0.71	-1.80	39.49	39.49	38.6	8013
1707341400	39.41	-0.24	-0.61	39.6	39.66	39.31	12643
1707255000	39.65	0.07	0.18	39.55	39.87	39.5	5433
1707168600	39.58	-0.09	-0.23	39.67	39.85	39.5	5262
1706909400	39.67	0.22	0.56	39.45	39.71	39.45	5807
1706822940	39.45	-0.05	-0.13	39.5	39.9	39.43	13958
1706736600	39.5	0.09	0.23	39.42	39.54	39.4	6235
1706650200	39.41	-0.43	-1.08	39.84	39.98	39.4	7293
1706563800	39.84	0.28	0.71	39.62	39.84	39.55	6715
1706304600	39.56	0.05	0.13	39.5	39.87	39.45	5646

Bluemacaw Logistica Fund...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions