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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 85.39 85.92 85.39 85.87 0.0M
2021-12-29 84.90 85.87 84.30 85.39 0.0M
2021-12-28 83.93 85.27 83.55 85.26 0.0M
2021-12-27 83.80 85.28 83.16 84.15 0.0M
2021-12-23 84.50 84.86 82.76 83.58 0.0M
2021-12-22 82.57 85.31 81.84 83.30 0.0M
2021-12-21 83.47 83.47 82.30 82.57 0.0M
2021-12-20 83.49 83.49 82.35 82.57 0.0M
2021-12-17 84.30 84.34 82.59 82.84 0.0M
2021-12-16 85.87 86.01 83.08 84.20 0.0M
2021-12-15 85.58 85.60 83.95 85.04 0.0M
2021-12-14 85.74 86.59 84.39 85.58 0.0M
2021-12-13 86.06 87.16 85.10 85.61 0.0M
2021-12-10 86.24 86.24 84.98 85.01 0.0M
2021-12-09 85.17 86.51 84.70 85.40 0.0M
2021-12-08 85.98 86.28 84.50 85.36 0.0M
2021-12-07 83.80 86.77 83.80 86.15 0.0M
2021-12-06 82.00 84.78 81.99 84.78 0.0M
2021-12-03 81.52 86.47 81.52 81.94 0.0M
2021-12-02 82.39 82.49 80.91 81.33 0.0M
2021-12-01 83.70 83.70 81.16 82.39 0.0M
2021-11-30 82.21 84.78 82.21 83.68 0.0M
2021-11-29 79.59 82.21 79.57 82.21 0.0M
2021-11-26 77.45 79.96 77.45 79.95 0.0M
2021-11-25 77.79 79.96 77.79 79.51 0.0M
2021-11-24 78.10 78.42 77.55 77.79 0.0M
2021-11-23 80.77 81.74 77.29 77.43 0.0M
2021-11-22 80.56 82.21 78.80 79.90 0.0M
2021-11-19 80.83 82.06 80.19 81.91 0.0M
2021-11-18 82.07 82.07 79.26 79.97 0.0M
2021-11-17 81.79 83.10 81.51 81.89 0.0M
2021-11-16 82.35 82.79 80.88 81.28 0.0M
2021-11-12 83.32 83.43 81.29 81.38 0.0M
2021-11-11 82.78 83.73 82.02 83.13 0.0M
2021-11-10 84.51 84.71 81.83 82.81 0.0M
2021-11-09 86.22 86.22 84.12 84.12 0.0M
2021-11-08 85.14 85.60 83.98 85.49 0.0M
2021-11-05 85.30 85.30 83.83 84.52 0.0M
2021-11-04 86.01 86.01 84.69 85.29 0.0M
2021-11-03 85.60 86.83 84.81 86.02 0.0M
2021-11-01 86.41 88.12 84.81 85.60 0.0M
2021-10-29 86.50 88.15 86.10 86.99 0.0M
2021-10-28 87.24 88.05 84.69 86.64 0.0M
2021-10-27 86.75 87.31 86.07 87.24 0.0M
2021-10-26 87.75 87.75 85.77 86.84 0.0M
2021-10-25 85.93 86.52 85.93 86.41 0.0M
2021-10-22 87.20 87.20 85.32 86.11 0.0M
2021-10-21 88.00 88.00 86.51 87.22 0.0M
2021-10-20 88.53 88.53 87.76 88.00 0.0M
2021-10-19 88.17 88.62 86.56 87.74 0.0M
2021-10-18 87.09 88.57 87.09 88.18 0.0M
2021-10-15 86.40 87.11 85.56 87.09 0.0M
2021-10-14 86.48 86.73 86.06 86.40 0.0M
2021-10-13 88.04 88.14 84.61 86.47 0.0M
2021-10-11 86.59 88.20 86.19 87.36 0.0M
2021-10-08 87.27 87.41 86.01 86.16 0.0M
2021-10-07 87.51 87.68 87.04 87.05 0.0M
2021-10-06 87.79 87.79 87.00 87.27 0.0M
2021-10-05 88.11 88.11 86.59 87.13 0.0M
2021-10-04 87.17 88.26 87.17 87.83 0.0M
2021-10-01 87.04 88.19 86.15 87.17 0.0M
2021-09-30 86.46 87.84 86.06 87.13 0.0M
2021-09-29 86.09 86.45 85.29 86.03 0.0M
2021-09-28 86.84 86.84 85.27 85.37 0.0M
2021-09-27 85.82 88.46 85.79 86.51 0.0M
2021-09-24 85.61 87.67 85.19 86.43 0.0M
2021-09-23 86.60 86.90 84.42 85.71 0.0M
2021-09-22 87.79 87.94 85.61 86.17 0.0M
2021-09-21 87.48 88.74 86.45 87.50 0.0M
2021-09-20 87.91 87.91 86.34 87.39 0.0M
2021-09-17 88.51 88.51 87.32 87.83 0.0M
2021-09-16 88.41 88.69 87.86 88.02 0.0M
2021-09-15 88.45 89.48 87.67 88.43 0.0M
2021-09-14 87.15 88.78 86.96 87.83 0.0M
2021-09-13 88.58 89.17 86.59 87.40 0.0M
2021-09-10 86.84 88.99 86.84 88.65 0.0M
2021-09-09 86.42 88.28 85.63 85.95 0.0M
2021-09-08 87.00 87.02 85.06 85.17 0.0M
2021-09-06 86.14 86.91 85.11 86.43 0.0M
2021-09-03 85.80 86.14 85.33 85.95 0.0M
2021-09-02 86.73 86.91 85.53 85.83 0.0M
2021-09-01 86.58 87.47 85.42 86.73 0.0M
2021-08-31 87.47 87.47 86.58 86.58 0.0M
2021-08-30 86.89 87.47 86.45 87.42 0.0M
2021-08-27 87.47 87.47 85.71 86.80 0.0M
2021-08-26 86.54 88.17 86.34 88.11 0.0M
2021-08-25 85.70 86.96 84.99 86.34 0.0M
2021-08-24 86.06 86.65 85.34 85.71 0.0M
2021-08-23 86.57 87.94 84.99 85.70 0.0M
2021-08-20 84.23 88.17 84.23 87.35 0.0M
2021-08-19 86.40 86.73 84.91 85.73 0.0M
2021-08-18 85.59 85.94 84.11 85.94 0.0M
2021-08-17 86.58 87.29 83.63 83.70 0.0M
2021-08-16 87.96 88.17 86.59 86.64 0.0M
2021-08-13 87.64 88.29 87.03 87.96 0.0M
2021-08-12 87.01 88.35 86.16 87.02 0.0M
2021-08-11 88.29 88.35 86.16 87.37 0.0M
2021-08-10 89.29 89.29 86.99 87.47 0.0M
2021-08-09 88.55 89.41 88.13 88.15 0.0M
2021-08-06 87.89 88.21 87.55 87.55 0.0M
2021-08-05 89.09 89.09 87.57 87.77 0.0M
2021-08-04 89.04 89.57 87.62 87.62 0.0M
2021-08-03 90.14 90.14 88.48 89.01 0.0M
2021-08-02 89.70 90.35 88.56 90.34 0.0M
2021-07-30 88.81 90.00 88.81 89.68 0.0M
2021-07-29 89.80 89.80 88.67 89.57 0.0M
2021-07-28 89.52 90.01 88.60 89.82 0.0M
2021-07-27 89.93 89.93 88.25 89.12 0.0M
2021-07-26 89.30 90.51 86.73 90.09 0.0M
2021-07-23 87.55 90.08 87.40 90.04 0.0M
2021-07-22 87.38 87.60 86.24 87.54 0.0M
2021-07-21 87.29 87.75 86.36 87.38 0.0M
2021-07-20 87.43 87.56 86.68 86.75 0.0M
2021-07-19 87.55 89.19 86.07 86.59 0.0M
2021-07-16 90.60 90.60 86.07 87.55 0.0M
2021-07-15 88.41 91.84 87.55 89.30 0.0M
2021-07-14 88.37 88.43 87.12 87.25 0.0M
2021-07-13 88.84 89.30 86.58 88.41 0.0M
2021-07-12 89.30 89.30 85.81 89.03 0.0M
2021-07-08 87.54 89.75 85.94 86.90 0.0M
2021-07-07 86.87 86.87 85.13 86.77 0.0M
2021-07-06 85.28 86.77 85.03 85.07 0.0M
2021-07-05 86.60 88.06 85.03 85.03 0.0M
2021-07-02 86.70 86.70 86.06 86.58 0.0M
2021-07-01 86.69 86.70 86.27 86.70 0.0M
2021-06-30 86.68 86.70 85.70 86.70 0.0M
2021-06-29 86.59 86.70 85.07 85.90 0.0M
2021-06-28 86.99 86.99 84.37 85.16 0.0M
2021-06-25 88.24 88.41 85.46 86.77 0.0M
2021-06-24 88.28 88.48 87.21 88.28 0.0M
2021-06-23 88.28 88.48 87.60 88.24 0.0M
2021-06-22 89.06 89.06 87.23 87.37 0.0M
2021-06-21 87.91 88.50 87.53 88.46 0.0M
2021-06-18 88.46 88.46 87.55 87.81 0.0M
2021-06-17 89.00 89.23 87.79 88.50 0.0M
2021-06-16 89.22 89.22 87.64 88.50 0.0M
2021-06-15 89.22 89.22 87.65 87.83 0.0M
2021-06-14 88.49 89.36 87.65 88.46 0.0M
2021-06-11 88.24 88.37 87.89 88.37 0.0M
2021-06-10 88.41 88.47 87.60 88.37 0.0M
2021-06-09 90.67 90.67 86.77 88.49 0.0M
2021-06-08 86.43 87.49 86.16 86.75 0.0M
2021-06-07 87.54 87.79 86.28 86.43 0.0M
2021-06-04 88.40 88.40 86.69 87.54 0.0M
2021-06-02 87.07 88.40 87.07 87.32 0.1M
2021-06-01 88.31 88.40 86.02 88.40 0.0M
2021-05-31 87.82 88.17 85.91 87.94 0.0M
2021-05-28 88.35 88.35 86.72 86.72 0.0M
2021-05-27 87.24 88.65 86.83 88.65 0.0M
2021-05-26 87.54 88.47 86.26 86.82 0.0M
2021-05-25 87.63 87.63 86.56 87.11 0.0M
2021-05-24 88.09 88.09 86.34 87.53 0.0M
2021-05-21 88.11 89.19 87.15 87.94 0.0M
2021-05-20 88.10 88.65 86.06 87.96 0.0M
2021-05-19 86.94 88.79 85.65 87.37 0.0M
2021-05-18 87.97 88.12 85.86 85.86 0.0M
2021-05-17 89.19 89.19 86.68 87.53 0.0M
2021-05-14 88.46 89.24 85.82 89.09 0.0M
2021-05-13 89.25 89.25 86.72 87.66 0.0M
2021-05-12 89.86 89.89 88.44 89.24 0.0M
2021-05-11 90.06 90.06 87.75 89.25 0.0M
2021-05-10 88.66 90.11 88.66 90.06 0.0M
2021-05-07 88.68 88.68 87.70 88.68 0.0M
2021-05-06 88.69 88.69 88.21 88.68 0.0M
2021-05-05 88.69 88.69 88.67 88.68 0.0M
2021-05-04 89.40 89.40 87.79 88.68 0.0M
2021-05-03 89.47 89.47 88.62 89.03 0.0M
2021-04-30 89.47 89.48 84.74 89.47 0.0M
2021-04-29 89.47 89.47 89.47 89.47 0.0M
2021-04-28 89.40 89.48 89.40 89.47 0.0M
2021-04-27 89.27 89.48 88.63 89.44 0.0M
2021-04-26 89.48 89.48 88.66 89.46 0.0M
2021-04-23 89.30 89.48 87.78 88.66 0.0M
2021-04-22 89.48 89.48 88.63 88.63 0.0M
2021-04-20 89.48 89.48 89.48 89.48 0.0M
2021-04-19 89.57 89.57 89.24 89.48 0.0M
2021-04-16 89.48 92.03 89.31 89.47 0.0M
2021-04-15 91.16 91.16 89.48 89.48 0.0M
2021-04-14 89.48 89.48 88.93 89.48 0.0M
2021-04-13 89.54 89.54 89.47 89.48 0.0M
2021-04-12 93.63 93.63 89.40 89.48 0.0M
2021-04-09 89.48 89.48 89.48 89.48 0.0M
2021-04-08 88.87 89.29 88.86 89.29 0.0M
2021-04-07 90.48 90.98 88.79 88.87 0.0M
2021-04-06 88.87 89.71 88.79 89.71 0.0M
2021-04-05 90.55 90.55 87.67 88.87 0.0M
2021-04-01 90.55 90.55 88.87 88.87 0.0M
2021-03-31 90.14 90.89 88.87 90.56 0.0M
2021-03-30 88.12 90.93 88.12 89.72 0.0M
2021-03-29 90.99 90.99 88.05 89.48 0.1M
2021-03-26 88.88 90.55 88.87 90.55 0.0M
2021-03-25 89.93 89.93 88.73 89.93 0.0M
2021-03-24 91.41 91.41 87.62 89.93 0.0M
2021-03-23 92.21 92.21 87.21 89.29 0.0M
2021-03-22 86.87 89.00 86.87 87.17 0.0M
2021-03-19 86.46 90.54 86.42 90.14 0.0M
2021-03-18 88.12 90.13 88.12 89.72 0.0M
2021-03-17 92.26 92.26 85.76 89.72 0.0M
2021-03-16 89.72 92.26 88.87 89.72 0.0M
2021-03-15 93.08 93.09 93.06 93.09 0.0M
2021-03-11 93.08 93.09 89.72 93.08 0.0M
2021-03-10 92.97 92.97 89.93 92.97 0.1M
2021-03-09 90.56 92.97 90.56 92.97 0.0M
2021-03-08 92.48 93.10 92.48 93.09 0.0M
2021-03-05 91.73 92.48 91.65 92.48 0.0M
2021-03-04 89.97 91.82 89.97 91.73 0.0M
2021-03-01 91.62 91.62 91.62 91.62 0.0M
2021-02-24 91.13 91.62 89.12 91.62 0.0M
2021-02-23 90.39 91.62 90.39 91.62 0.0M
2021-02-22 90.81 90.81 90.39 90.39 0.0M
2021-02-19 91.56 91.62 89.97 90.72 0.0M
2021-02-18 91.62 91.62 89.97 91.61 0.0M
2021-02-17 91.61 91.62 91.61 91.62 0.0M
2021-02-12 91.61 91.61 91.61 91.61 0.0M
2021-02-11 90.81 91.02 90.81 91.02 0.0M
2021-02-10 90.81 90.81 87.98 90.80 0.0M
2021-02-09 90.81 91.65 90.39 90.81 0.0M
2021-02-08 84.92 89.96 84.92 86.03 0.0M