Bluemacaw Office Fund Il - Fundo DE Investimento Imobiliario Historical Data - BLMO11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Bluemacaw Office Fund Il - Fundo DE Investimento Imobiliario (BLMO11)
Bluemacaw Office Fund Il - Fundo DE Investimento Imobiliario (BLMO11) Historical

Bluemacaw Office Fund Il - Fundo DE Investimento Imobiliario (BLMO11)

89.55

0.00

(0.00%)

Closed April 18 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.55	5.35294117647	85	89.55	76.12	28	89.1370922	FU
4	2.55	2.93103448276	87	89.55	76.12	589	85.57589661	FU
12	-1.45	-1.59340659341	91	91	76.12	2636	87.86413249	FU
26	24.94999891	38.6222886827	64.60000109	100	58.90000099	1804	87.74461345	FU
52	11.50559868	14.7423754752	78.04440132	100	58.90000099	1665	87.732781	FU
156	-9.26710167	-9.3780342809	98.81710167	100	57.00000096	1273	87.7159183	FU
260	-11.76761571	-11.6145801769	101.31761571	101.31761571	57.00000096	1242	87.71787693	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713389400	89.55	0	0.00	89.55	89.55	76.12	50
1713302940	89.55	0.05	0.06	89.55	89.55	89.55	12
1713216600	89.5	0	0.00	89.5	89.5	89.49	13
1712957400	89.5	2.01	2.30	89.54	89.55	89.5	39
1712870940	87.49	0	0.00	85	89	85	27
1712784540	87.49	0	0.00	87.49	87.49	87.49	0
1712698140	87.49	0	0.00	87.49	87.5	86.44	29
1712611740	87.49	-0.01	-0.01	87.49	87.49	87.49	9
1712352600	87.5	2.42	2.84	86.08	87.5	86.08	7
1712266140	85.08	0.08	0.09	85	85.08	85	6
1712179740	85	-0.08	-0.09	85.08	85.08	85	116
1712093400	85.08	-1.92	-2.21	85.01	89.44	85.01	18
1712006940	87	0	0.00	87.18	87.18	87	12
1711661400	87	0	0.00	87	87	87	6
1711574940	87	1.5	1.75	85.51	89.54	85.51	49
1711488540	85.5	0.01	0.01	85.49	85.5	82.02	39
1711402140	85.49	-0.01	-0.01	85.5	85.5	82	4899
1711143000	85.5	-4.05	-4.52	87.75	89.55	84	5216
1711056600	89.55	0.01	0.01	87	89.55	85.05	54
1710970200	89.54	-0.01	-0.01	89.55	89.55	89.54	33
1710883740	89.55	0	0.00	89.19	89.55	87.01	51
1710797400	89.55	0.01	0.01	89.19	89.55	89.19	18
1710538200	89.54	0	0.00	89.54	89.54	89.54	131
1710451740	89.54	-0.01	-0.01	88	89.55	88	184
1710365400	89.55	1.55	1.76	89.55	89.55	89.55	20
1710278940	88	-1.53	-1.71	89.53	89.53	88	155
1710192600	89.53	0.13	0.15	89.55	89.55	85.04	421
1709933400	89.4	-0.15	-0.17	89.55	89.55	85.01	229
1709847000	89.55	0.1	0.11	89.55	89.55	84.52	163
1709760540	89.45	-0.1	-0.11	89.55	89.55	82.01	1338
1709674200	89.55	1.08	1.22	88.48	89.55	88.47	287
1709587740	88.47	-1.08	-1.21	89.54	89.55	88.47	60
1709328600	89.55	-0.43	-0.48	89.52	89.55	88.91	94
1709242200	89.98	2.04	2.32	88	89.98	88	4996
1709155800	87.94	-0.06	-0.07	88.01	89.22	86.21	126458
1709069400	88	-0.4	-0.45	88.4	89	86.21	124
1708983000	88.4	-1.1	-1.23	89.5	89.5	88.4	71
1708723800	89.5	-0.1	-0.11	89.62	89.67	89.5	150
1708637400	89.6	-0.38	-0.42	89.98	89.98	86	92
1708550940	89.98	0	0.00	89.98	89.98	89.97	62
1708464600	89.98	0.57	0.64	89.98	89.98	86.02	208
1708378200	89.41	-0.57	-0.63	89.98	89.98	89.4	28
1708119000	89.98	0.01	0.01	89.98	89.98	86	50
1708032600	89.97	-0.03	-0.03	86.01	89.98	86.01	58
1707946200	90	3.99	4.64	86.02	90	86.01	23
1707514200	86.01	0	0.00	86.01	86.01	86.01	33
1707427800	86.01	0.01	0.01	88.48	90	86.01	108
1707341400	86	1	1.18	86	90	86	36
1707255000	85	0	0.00	85	88.99	85	88
1707168600	85	0	0.00	85	89.98	85	37
1706909400	85	-4.45	-4.97	83.01	87.98	82.01	799
1706822940	89.45	-1.44	-1.58	90.45	91	81	211
1706736600	90.89	0	0.00	90.89	90.89	90.89	31
1706650200	90.89	-0.01	-0.01	81.21	90.89	81.21	31
1706563800	90.9	0.9	1.00	91	91	90.9	44
1706304600	90	-0.01	-0.01	90.01	91	90	55
1706218200	90.01	-0.98	-1.08	91	91	90	28
1706131800	90.99	-0.01	-0.01	91	91	90.99	80
1706045400	91	2.09	2.35	90.69	91	90.69	60
1705959000	88.91	-2.09	-2.30	91	91	81.1	61
1705699800	91	0	0.00	91	91	91	8
1705613400	91	0.5	0.55	88.69	91	81.22	35

Bluemacaw Office Fund Il...

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