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

BLMG11 Bluemacaw Logistica Fundo DE Investimento Imobiliario

39.00

-0.28 (-0.71%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BLMG11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	39.00	-0.28	-0.71%	39.28	39.30	39.00	14,492
Jun 13 2024	39.28	-0.01	-0.03%	39.38	40.00	39.21	5,944
Jun 12 2024	39.29	-0.08	-0.20%	39.50	40.00	39.28	8,045
Jun 11 2024	39.37	-0.15	-0.38%	39.60	40.66	39.37	56,283
Jun 10 2024	39.52	1.07	2.78%	38.54	40.00	38.54	41,263
Jun 07 2024	38.45	0.00	0.00%	38.33	38.45	38.33	7,545
Jun 06 2024	38.45	0.06	0.16%	38.39	38.45	38.33	3,110
Jun 05 2024	38.39	-0.06	-0.16%	38.45	38.45	38.20	5,501
Jun 04 2024	38.45	0.04	0.10%	38.40	38.84	38.40	4,352
Jun 03 2024	38.41	-0.17	-0.44%	38.60	38.75	38.20	10,614
May 31 2024	38.58	0.08	0.21%	38.50	38.70	38.40	4,201
May 29 2024	38.50	0.00	0.00%	38.58	38.67	38.40	6,197
May 28 2024	38.50	-0.10	-0.26%	38.59	38.67	38.50	4,732
May 27 2024	38.60	0.00	0.00%	38.60	38.86	38.39	8,790
May 24 2024	38.60	0.07	0.18%	38.60	38.81	38.50	4,141
May 23 2024	38.53	-0.04	-0.10%	38.57	38.95	38.45	7,070
May 22 2024	38.57	-0.28	-0.72%	38.80	39.13	38.57	5,278
May 21 2024	38.85	0.09	0.23%	39.19	39.19	38.76	6,207
May 20 2024	38.76	0.09	0.23%	38.75	39.00	38.70	5,373
May 17 2024	38.67	-0.13	-0.34%	38.78	38.78	38.50	7,738
May 16 2024	38.80	0.29	0.75%	38.55	38.89	38.54	4,061
May 15 2024	38.51	0.37	0.97%	38.30	38.61	38.00	4,462
May 14 2024	38.14	-0.32	-0.83%	38.46	38.70	38.01	8,160
May 13 2024	38.46	0.11	0.29%	38.42	38.90	38.00	5,346
May 10 2024	38.35	-0.34	-0.88%	38.69	38.75	38.31	8,959
May 09 2024	38.69	-0.31	-0.79%	38.99	39.09	38.45	7,848
May 08 2024	39.00	0.00	0.00%	38.89	39.30	38.89	5,834
May 07 2024	39.00	-0.43	-1.09%	39.53	39.60	38.71	15,651
May 06 2024	39.43	0.42	1.08%	39.10	39.48	39.03	3,245
May 03 2024	39.01	0.15	0.39%	38.86	39.02	38.61	7,355
May 02 2024	38.86	0.20	0.52%	38.66	38.87	38.58	6,090
Apr 30 2024	38.66	-0.19	-0.49%	38.85	38.85	38.00	14,237
Apr 29 2024	38.85	-0.05	-0.13%	38.90	39.00	38.40	32,761
Apr 26 2024	38.90	0.01	0.03%	38.90	39.08	38.73	7,744
Apr 25 2024	38.89	-0.15	-0.38%	39.04	39.39	38.88	7,937
Apr 24 2024	39.04	-0.11	-0.28%	39.15	39.28	38.96	9,673
Apr 23 2024	39.15	0.04	0.10%	39.10	39.30	38.99	18,669
Apr 22 2024	39.11	0.00	0.00%	39.19	39.45	39.10	5,961
Apr 19 2024	39.11	0.11	0.28%	39.02	39.45	39.02	11,012
Apr 18 2024	39.00	0.02	0.05%	39.17	39.35	38.98	9,908
Apr 17 2024	38.98	-0.27	-0.69%	39.00	39.29	38.97	25,315
Apr 16 2024	39.25	0.05	0.13%	39.25	39.25	39.00	6,948
Apr 15 2024	39.20	-0.07	-0.18%	39.27	39.50	39.19	8,762
Apr 12 2024	39.27	0.07	0.18%	39.28	39.46	39.15	6,586
Apr 11 2024	39.20	-0.02	-0.05%	39.49	39.49	39.16	11,255
Apr 10 2024	39.22	0.03	0.08%	39.36	39.54	39.10	24,298
Apr 09 2024	39.19	-0.01	-0.03%	39.30	39.58	39.10	11,686
Apr 08 2024	39.20	-0.50	-1.26%	39.50	39.50	39.00	23,260
Apr 05 2024	39.70	0.20	0.51%	39.62	39.70	39.55	6,719
Apr 04 2024	39.50	0.20	0.51%	39.60	39.63	39.45	8,498
Apr 03 2024	39.30	0.00	0.00%	39.30	39.50	39.14	9,205
Apr 02 2024	39.30	0.00	0.00%	39.19	39.30	39.09	6,560
Apr 01 2024	39.30	0.13	0.33%	39.17	39.45	38.94	16,395
Mar 28 2024	39.17	0.08	0.20%	39.09	39.27	38.89	9,290
Mar 27 2024	39.09	-0.11	-0.28%	39.20	39.20	38.80	6,374
Mar 26 2024	39.20	-0.13	-0.33%	39.33	39.33	38.90	15,991
Mar 25 2024	39.33	0.15	0.38%	39.26	39.45	39.09	8,735
Mar 22 2024	39.18	-0.10	-0.25%	39.36	39.55	39.10	6,152
Mar 21 2024	39.28	0.37	0.95%	39.15	39.49	38.78	15,289
Mar 20 2024	38.91	-0.17	-0.44%	39.08	39.20	38.91	6,659
Mar 19 2024	39.08	-0.02	-0.05%	39.10	39.30	38.96	4,847
Mar 18 2024	39.10	1.10	2.89%	38.61	39.18	38.60	12,891

Bluemacaw Logistica Fund...

Wolters Kluwers NV

BNP Paribas Issuance

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