Bluemacaw Logistica FII

BLMG11
🏛️ brazil →
33.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 33.59 33.60 33.59 33.60 0.0K
10:10 33.60 33.60 33.60 33.60 0.0K
10:15 33.60 33.60 33.59 33.59 0.0K
10:20 33.60 33.60 33.54 33.54 0.1K
10:30 33.55 33.55 33.55 33.55 0.0K
10:35 33.55 33.55 33.55 33.55 0.0K
10:45 33.55 33.55 33.55 33.55 0.0K
10:50 33.54 33.54 33.54 33.54 0.0K
11:00 33.50 33.50 33.50 33.50 0.3K
11:15 33.49 33.49 33.49 33.49 0.0K
11:20 33.49 33.49 33.49 33.49 0.0K
11:25 33.50 33.50 33.50 33.50 0.1K
11:30 33.50 33.50 33.50 33.50 0.2K
11:35 33.50 33.50 33.50 33.50 0.0K
11:40 33.49 33.49 33.49 33.49 0.0K
11:45 33.49 33.49 33.49 33.49 0.0K
11:50 33.49 33.49 33.49 33.49 0.0K
11:55 33.49 33.49 33.49 33.49 0.0K
12:10 33.49 33.49 33.49 33.49 0.0K
12:15 33.49 33.49 33.49 33.49 0.0K
12:25 33.50 33.50 33.39 33.39 0.1K
12:30 33.39 33.39 33.39 33.39 0.0K
12:40 33.40 33.40 33.40 33.40 0.0K
12:55 33.40 33.40 33.40 33.40 0.0K
13:00 33.40 33.40 33.40 33.40 0.0K
13:05 33.34 33.48 33.34 33.48 0.0K
13:10 33.48 33.50 33.48 33.50 0.0K
13:15 33.50 33.50 33.50 33.50 0.0K
13:20 33.49 33.50 33.49 33.50 0.2K
13:30 33.50 33.50 33.50 33.50 0.0K
13:35 33.50 33.50 33.50 33.50 0.0K
13:40 33.50 33.50 33.50 33.50 0.0K
13:45 33.50 33.50 33.50 33.50 0.0K
13:55 33.50 33.50 33.50 33.50 0.0K
14:00 33.49 33.49 33.49 33.49 0.0K
14:05 33.50 33.50 33.40 33.40 0.0K
14:15 33.49 33.50 33.49 33.50 0.0K
14:20 33.50 33.50 33.49 33.49 0.0K
14:30 33.50 33.50 33.50 33.50 0.0K
14:40 33.50 33.50 33.50 33.50 0.0K
14:45 33.50 33.50 33.50 33.50 0.0K
14:50 33.50 33.50 33.50 33.50 0.0K
14:55 33.50 33.50 33.49 33.49 0.1K
15:00 33.50 33.50 33.50 33.50 0.0K
15:05 33.50 33.50 33.50 33.50 0.0K
15:10 33.50 33.50 33.50 33.50 0.0K
15:15 33.50 33.50 33.50 33.50 0.0K
15:25 33.50 33.50 33.50 33.50 0.0K
15:30 33.50 33.50 33.50 33.50 0.0K
15:35 33.50 33.50 33.50 33.50 0.0K
15:45 33.50 33.50 33.50 33.50 0.0K
15:50 33.50 33.50 33.50 33.50 0.0K
16:00 33.49 33.49 33.19 33.41 1.4K
16:05 33.47 33.47 33.47 33.47 0.0K
16:10 33.47 33.47 33.34 33.34 0.0K
16:15 33.45 33.45 33.45 33.45 0.0K
16:25 33.45 33.46 33.45 33.46 0.0K
16:30 33.45 33.45 33.45 33.45 0.0K
16:35 33.47 33.48 33.47 33.48 0.0K
16:40 33.45 33.48 33.45 33.48 0.0K
16:45 33.45 33.48 33.45 33.45 0.0K
16:50 33.42 33.42 33.42 33.42 0.0K
16:55 33.34 33.34 33.34 33.34 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 33.54 33.54 33.12 33.17 0.0M
2025-09-29 33.24 33.57 33.24 33.49 0.0M
2025-09-26 33.30 33.30 33.09 33.24 0.0M
2025-09-25 33.60 33.60 33.19 33.34 0.0M
2025-09-24 33.90 34.09 33.54 33.58 0.0M
2025-09-23 34.40 34.67 33.88 34.10 0.0M
2025-09-22 34.02 34.40 33.02 34.40 0.0M
2025-09-19 33.66 34.14 33.66 34.14 0.0M
2025-09-18 33.65 33.92 33.51 33.81 0.0M
2025-09-17 33.94 33.98 33.37 33.63 0.0M
2025-09-16 33.40 33.85 33.21 33.61 0.0M
2025-09-15 33.13 33.54 33.01 33.40 0.0M
2025-09-12 33.34 33.54 32.54 33.00 0.0M
2025-09-11 33.47 33.70 33.03 33.06 0.0M
2025-09-10 33.32 34.09 32.52 33.13 0.0M
2025-09-09 33.80 34.20 33.35 33.74 0.0M
2025-09-08 33.84 34.88 33.73 33.80 0.0M
2025-09-05 35.97 35.97 33.21 33.66 0.0M
2025-09-04 35.39 36.12 32.68 36.10 0.1M
2025-09-03 32.53 36.61 32.16 36.61 0.2M
2025-09-02 32.16 32.16 31.19 31.98 0.0M
2025-09-01 31.66 32.16 31.15 32.16 0.0M
2025-08-29 31.97 32.02 31.75 32.00 0.0M
2025-08-28 31.50 31.84 31.46 31.79 0.0M
2025-08-27 31.77 31.89 31.02 31.85 0.0M
2025-08-26 31.70 32.57 31.31 31.45 0.0M
2025-08-25 31.81 32.83 31.34 31.70 0.0M
2025-08-22 31.80 31.99 31.34 31.49 0.0M
2025-08-21 32.34 32.87 31.55 31.80 0.0M
2025-08-20 32.24 32.87 31.92 32.01 0.0M
2025-08-19 32.00 33.00 31.90 31.92 0.0M
2025-08-18 32.51 32.51 31.90 31.95 0.0M
2025-08-15 32.56 32.78 32.05 32.18 0.0M
2025-08-14 31.75 33.45 31.75 32.56 0.0M
2025-08-13 32.00 32.29 31.55 31.65 0.0M
2025-08-12 32.97 33.44 31.98 32.00 0.0M
2025-08-11 33.45 33.45 32.64 32.64 0.0M
2025-08-08 33.40 33.48 32.29 32.88 0.0M
2025-08-07 33.14 33.64 33.14 33.17 0.0M
2025-08-06 33.44 33.44 33.13 33.13 0.0M
2025-08-05 33.61 33.87 33.05 33.25 0.0M
2025-08-04 33.01 33.97 33.01 33.28 0.0M
2025-08-01 33.19 34.13 32.30 33.49 0.0M
2025-07-31 34.08 34.60 33.31 33.36 0.0M
2025-07-30 33.82 34.66 33.60 33.74 0.0M
2025-07-29 33.80 34.69 33.57 33.96 0.0M
2025-07-28 34.57 34.57 33.75 34.00 0.0M
2025-07-25 34.09 34.82 33.82 34.22 0.0M
2025-07-24 36.43 36.59 33.20 33.75 0.0M
2025-07-23 37.47 38.63 36.05 36.05 0.0M
2025-07-22 37.21 37.70 37.21 37.47 0.0M
2025-07-21 38.00 38.00 37.16 37.70 0.0M
2025-07-18 37.49 38.46 37.48 38.15 0.0M
2025-07-17 38.70 38.70 37.28 37.49 0.0M
2025-07-16 38.40 38.71 38.35 38.61 0.0M
2025-07-15 38.60 38.98 38.40 38.40 0.0M
2025-07-14 37.81 38.75 37.77 38.60 0.0M
2025-07-11 38.29 38.81 37.80 37.82 0.0M
2025-07-10 38.62 38.72 37.85 37.91 0.0M
2025-07-09 38.78 38.79 38.00 38.23 0.0M
2025-07-08 39.00 39.00 37.95 38.00 0.0M
2025-07-07 38.18 38.92 37.40 38.45 0.0M
2025-07-04 39.62 39.62 38.85 38.95 0.0M
2025-07-03 38.52 39.94 38.24 39.63 0.0M
2025-07-02 37.66 38.65 37.66 38.65 0.0M
2025-07-01 37.95 38.15 37.66 37.81 0.0M
2025-06-30 37.86 38.29 37.60 38.00 0.0M
2025-06-27 36.83 38.02 36.83 37.85 0.0M
2025-06-26 37.10 37.59 36.05 37.59 0.0M
2025-06-25 37.66 37.92 36.90 37.07 0.0M
2025-06-24 38.29 38.29 37.61 37.66 0.0M
2025-06-23 38.00 38.39 37.32 38.00 0.0M
2025-06-20 37.41 38.39 37.01 38.00 0.0M
2025-06-18 37.56 38.30 37.50 37.88 0.0M
2025-06-17 37.73 38.39 36.99 37.50 0.0M
2025-06-16 37.60 38.50 37.60 38.50 0.0M
2025-06-13 37.80 38.40 37.51 38.01 0.0M
2025-06-12 37.73 38.58 37.41 37.94 0.0M
2025-06-11 38.00 38.86 37.27 38.65 0.0M
2025-06-10 37.87 37.87 36.01 37.61 0.0M
2025-06-09 38.71 39.02 37.30 37.31 0.0M
2025-06-06 40.43 40.43 39.52 39.60 0.0M
2025-06-05 39.08 41.07 39.08 40.18 0.1M
2025-06-04 39.09 39.79 37.67 39.08 0.1M
2025-06-03 37.57 38.81 37.57 38.78 0.1M
2025-06-02 37.62 37.92 37.22 37.67 0.1M
2025-05-30 36.50 38.88 36.35 38.25 0.1M
2025-05-29 36.03 36.40 36.03 36.40 0.0M
2025-05-28 35.80 36.32 35.80 35.86 0.0M
2025-05-27 36.49 36.49 35.90 36.11 0.0M
2025-05-26 35.78 36.37 35.33 36.35 0.0M
2025-05-23 35.95 36.50 35.33 36.50 0.0M
2025-05-22 34.91 35.90 34.39 35.59 0.0M
2025-05-21 35.19 35.19 34.39 34.56 0.0M
2025-05-20 35.09 35.19 34.89 34.93 0.0M
2025-05-19 35.04 35.09 34.65 34.89 0.0M
2025-05-16 35.58 35.95 34.62 34.70 0.0M
2025-05-15 35.20 35.87 34.58 35.58 0.0M
2025-05-14 35.00 35.20 34.89 35.20 0.0M
2025-05-13 34.59 35.50 34.52 35.00 0.0M
2025-05-12 35.00 35.01 33.80 34.59 0.0M
2025-05-09 32.89 35.06 32.83 35.01 0.1M
2025-05-08 32.59 33.25 32.12 33.22 0.0M
2025-05-07 32.55 33.01 32.29 32.59 0.0M
2025-05-06 33.35 33.35 32.46 32.54 0.0M
2025-05-05 33.41 33.58 32.73 33.36 0.0M
2025-05-02 32.42 33.64 32.42 33.41 0.0M
2025-04-30 32.73 33.60 32.52 33.39 0.0M
2025-04-29 33.10 33.76 32.16 32.72 0.0M
2025-04-28 33.16 34.23 33.16 34.23 0.0M
2025-04-25 33.51 34.47 33.17 33.99 0.0M
2025-04-24 32.59 33.80 32.59 33.76 0.0M
2025-04-23 32.50 33.61 32.49 33.05 0.0M
2025-04-22 32.91 33.52 32.69 33.00 0.0M
2025-04-17 32.47 33.00 32.47 32.91 0.0M
2025-04-16 32.50 32.95 31.99 32.14 0.0M
2025-04-15 31.75 33.00 31.48 32.50 0.0M
2025-04-14 31.03 32.08 31.02 31.43 0.0M
2025-04-11 31.42 31.97 31.01 31.01 0.0M
2025-04-10 30.41 32.00 30.41 31.11 0.0M
2025-04-09 31.56 31.56 30.40 30.40 0.0M
2025-04-08 30.82 31.48 30.82 30.89 0.0M
2025-04-07 30.65 31.31 30.45 30.82 0.0M
2025-04-04 30.46 31.42 30.26 30.66 0.0M
2025-04-03 30.79 31.15 30.31 30.65 0.0M
2025-04-02 30.93 31.24 30.75 31.19 0.0M
2025-04-01 31.84 31.84 30.66 30.93 0.0M
2025-03-31 32.60 32.87 32.00 32.00 0.0M
2025-03-28 32.94 32.94 32.06 32.60 0.0M
2025-03-27 31.53 32.95 31.53 32.95 0.0M
2025-03-26 32.82 33.23 31.72 32.27 0.0M
2025-03-25 31.60 32.61 31.30 32.50 0.0M
2025-03-24 31.33 32.00 31.01 31.68 0.0M
2025-03-21 30.40 32.13 30.35 31.01 0.0M
2025-03-20 29.15 30.78 29.13 30.40 0.1M
2025-03-19 29.10 29.49 29.03 29.35 0.0M
2025-03-18 29.19 29.54 29.05 29.10 0.0M
2025-03-17 29.19 29.25 28.90 28.90 0.0M
2025-03-14 28.86 29.23 28.80 28.95 0.0M
2025-03-13 28.95 29.09 28.60 28.86 0.0M
2025-03-12 29.00 29.09 28.32 28.99 0.0M
2025-03-11 28.93 28.93 28.35 28.37 0.0M
2025-03-10 28.40 28.94 28.16 28.92 0.0M
2025-03-07 28.63 28.79 28.15 28.41 0.0M
2025-03-06 27.96 28.53 27.85 28.53 0.0M
2025-03-05 28.05 28.38 27.54 27.67 0.0M
2025-02-28 28.56 28.59 27.90 28.30 0.0M
2025-02-27 28.49 28.60 27.99 28.56 0.0M
2025-02-26 28.30 28.57 27.40 28.49 0.0M
2025-02-25 28.78 28.78 27.15 28.30 0.0M
2025-02-24 28.99 28.99 28.10 28.50 0.0M
2025-02-21 28.60 29.00 28.55 28.99 0.0M
2025-02-20 28.42 28.60 28.37 28.60 0.0M
2025-02-19 28.63 28.63 28.42 28.42 0.0M
2025-02-18 28.45 28.85 28.26 28.63 0.0M
2025-02-17 28.44 28.46 28.03 28.36 0.0M
2025-02-14 28.32 28.57 28.02 28.29 0.0M
2025-02-13 27.85 28.20 27.72 28.03 0.0M
2025-02-12 27.91 28.58 27.73 27.85 0.0M
2025-02-11 28.31 28.51 27.85 28.48 0.0M
2025-02-10 27.52 28.30 26.44 27.84 0.0M
2025-02-07 28.35 28.66 28.04 28.35 0.0M
2025-02-06 28.67 28.84 28.11 28.29 0.0M
2025-02-05 28.64 28.79 28.17 28.38 0.0M
2025-02-04 28.28 28.80 28.16 28.38 0.0M
2025-02-03 28.20 29.16 28.19 28.86 0.0M
2025-01-31 28.96 29.67 28.56 29.16 0.0M
2025-01-30 28.37 29.61 28.37 28.67 0.0M
2025-01-29 29.03 29.63 28.38 28.80 0.0M
2025-01-28 28.44 29.14 28.07 29.03 0.0M
2025-01-27 26.84 29.39 26.66 28.44 0.0M
2025-01-24 26.94 27.68 26.85 27.39 0.0M
2025-01-23 26.26 27.16 26.26 26.67 0.1M
2025-01-22 26.35 26.62 25.99 26.23 0.0M
2025-01-21 26.54 26.65 26.18 26.34 0.0M
2025-01-20 26.30 26.64 26.23 26.45 0.0M
2025-01-17 26.71 26.82 26.18 26.64 0.0M
2025-01-16 26.32 26.74 26.28 26.44 0.0M
2025-01-15 26.66 26.81 26.38 26.67 0.0M
2025-01-14 26.21 26.64 26.12 26.39 0.0M
2025-01-13 26.20 26.70 26.20 26.41 0.0M
2025-01-10 26.18 26.77 26.11 26.42 0.0M
2025-01-09 26.41 26.41 25.71 26.01 0.0M
2025-01-08 26.42 26.71 26.07 26.16 0.0M
2025-01-07 26.49 26.76 26.35 26.41 0.0M
2025-01-06 26.94 27.16 26.22 26.49 0.0M
2025-01-03 26.42 26.89 26.04 26.67 0.0M
2025-01-02 25.88 26.40 25.74 26.20 0.0M