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
2024-12-30 25.65 25.98 25.45 25.72 0.0M
2024-12-27 25.78 25.89 25.29 25.52 0.0M
2024-12-26 26.00 26.00 25.01 25.67 0.0M
2024-12-23 24.54 25.71 24.22 24.87 0.0M
2024-12-20 24.30 24.86 23.84 24.30 0.0M
2024-12-19 23.84 24.77 23.84 24.30 0.0M
2024-12-18 25.18 25.45 24.20 24.30 0.0M
2024-12-17 25.74 25.74 24.82 24.93 0.0M
2024-12-16 24.42 25.42 24.33 25.10 0.0M
2024-12-13 24.23 24.66 23.91 24.42 0.0M
2024-12-12 25.04 25.04 23.89 23.99 0.0M
2024-12-11 26.23 26.23 24.79 24.89 0.0M
2024-12-10 26.16 26.82 26.04 26.06 0.0M
2024-12-09 26.94 27.56 26.32 26.69 0.0M
2024-12-06 29.06 29.23 25.57 25.75 0.0M
2024-12-05 29.72 29.72 28.75 28.76 0.0M
2024-12-04 30.05 30.09 29.20 29.42 0.0M
2024-12-03 30.23 30.58 30.04 30.09 0.0M
2024-12-02 31.33 31.33 30.19 30.23 0.0M
2024-11-29 31.45 31.88 30.76 30.90 0.0M
2024-11-28 31.47 31.90 31.01 31.45 0.0M
2024-11-27 31.39 31.78 31.15 31.47 0.0M
2024-11-26 31.77 32.35 31.38 31.39 0.0M
2024-11-25 31.74 32.36 31.58 32.24 0.0M
2024-11-22 31.09 32.00 31.05 31.58 0.0M
2024-11-21 31.00 31.28 30.52 31.09 0.0M
2024-11-19 31.28 31.51 30.90 31.00 0.0M
2024-11-18 31.14 31.63 30.90 31.28 0.0M
2024-11-14 31.03 31.57 30.62 31.14 0.0M
2024-11-13 31.47 31.47 30.71 30.71 0.0M
2024-11-12 31.14 31.42 31.03 31.05 0.0M
2024-11-11 31.66 31.92 31.00 31.09 0.0M
2024-11-08 32.27 32.27 31.66 31.66 0.0M
2024-11-07 31.77 32.38 31.72 32.07 0.0M
2024-11-06 32.02 32.21 31.69 32.21 0.0M
2024-11-05 32.52 32.61 31.99 32.07 0.0M
2024-11-04 32.54 32.60 31.94 32.60 0.0M
2024-11-01 31.23 32.44 31.05 32.21 0.0M
2024-10-31 31.42 31.61 30.59 31.20 0.0M
2024-10-30 31.51 31.51 31.29 31.29 0.0M
2024-10-29 31.63 31.63 31.25 31.43 0.0M
2024-10-28 31.62 31.94 31.31 31.58 0.0M
2024-10-25 32.32 32.32 31.90 31.95 0.0M
2024-10-24 32.61 32.61 31.94 31.94 0.0M
2024-10-23 32.94 33.01 32.18 32.47 0.0M
2024-10-22 32.90 32.94 31.95 32.80 0.0M
2024-10-21 33.36 33.37 32.42 32.89 0.0M
2024-10-18 33.39 33.55 33.06 33.07 0.0M
2024-10-17 34.28 34.35 33.48 33.49 0.0M
2024-10-16 34.37 34.37 33.60 33.69 0.0M
2024-10-15 34.71 34.71 34.21 34.23 0.0M
2024-10-14 34.77 34.96 34.40 34.42 0.0M
2024-10-11 34.93 35.06 34.45 34.55 0.0M
2024-10-10 35.58 35.58 34.68 34.86 0.0M
2024-10-09 36.18 36.18 35.24 35.24 0.0M
2024-10-08 36.10 36.51 35.80 35.90 0.0M
2024-10-07 36.27 36.56 35.90 36.09 0.0M
2024-10-04 35.92 36.20 35.92 36.12 0.0M
2024-10-03 36.09 36.59 35.98 36.09 0.0M
2024-10-02 36.04 36.09 35.80 36.09 0.0M
2024-10-01 36.05 36.33 35.92 35.95 0.0M
2024-09-30 36.63 36.63 35.98 36.24 0.0M
2024-09-27 36.40 36.40 36.01 36.29 0.0M
2024-09-26 35.90 36.55 35.90 36.40 0.0M
2024-09-25 36.01 36.18 35.95 35.97 0.0M
2024-09-24 36.36 36.36 35.61 36.08 0.0M
2024-09-23 36.53 36.65 35.90 36.18 0.0M
2024-09-20 36.49 36.49 35.94 36.31 0.0M
2024-09-19 37.11 37.24 36.26 36.30 0.0M
2024-09-18 37.38 37.38 37.07 37.11 0.0M
2024-09-17 37.47 37.53 37.14 37.19 0.0M
2024-09-16 37.75 38.03 37.26 37.47 0.0M
2024-09-13 37.77 37.77 37.47 37.58 0.0M
2024-09-12 38.22 38.30 37.38 37.47 0.0M
2024-09-11 38.58 38.58 37.97 37.97 0.0M
2024-09-10 38.44 38.48 38.17 38.23 0.0M
2024-09-09 38.78 38.95 37.30 38.17 0.0M
2024-09-06 38.82 39.08 38.51 38.70 0.0M
2024-09-05 38.84 38.84 38.06 38.64 0.0M
2024-09-04 38.83 38.83 38.41 38.46 0.0M
2024-09-03 39.18 39.18 38.50 38.56 0.0M
2024-09-02 38.75 39.30 38.50 38.96 0.0M
2024-08-30 38.49 38.81 38.49 38.81 0.0M
2024-08-29 37.76 37.86 37.51 37.83 0.0M
2024-08-28 37.10 37.58 37.09 37.56 0.0M
2024-08-27 37.06 37.85 36.80 37.09 0.0M
2024-08-26 36.44 37.76 36.44 36.79 0.1M
2024-08-23 36.10 36.18 35.74 35.86 0.0M
2024-08-22 36.19 36.21 35.75 35.75 0.0M
2024-08-21 36.21 36.25 35.75 35.98 0.0M
2024-08-20 36.19 36.40 35.92 36.20 0.0M
2024-08-19 36.35 36.39 36.10 36.19 0.0M
2024-08-16 36.03 36.35 35.99 36.16 0.0M
2024-08-15 36.07 36.07 35.88 35.98 0.0M
2024-08-14 35.74 36.03 35.70 35.85 0.0M
2024-08-13 35.64 35.74 35.60 35.70 0.0M
2024-08-12 35.38 35.74 35.29 35.65 0.0M
2024-08-09 34.91 35.27 34.74 35.25 0.0M
2024-08-08 35.20 35.61 34.80 34.91 0.0M
2024-08-07 34.49 35.04 34.47 35.01 0.0M
2024-08-06 34.51 34.96 34.42 34.48 0.0M
2024-08-05 34.41 34.66 34.34 34.51 0.0M
2024-08-02 34.96 34.96 34.38 34.54 0.0M
2024-08-01 34.82 35.02 34.44 34.66 0.0M
2024-07-31 34.28 34.75 34.28 34.47 0.0M
2024-07-30 34.71 34.71 34.02 34.28 0.0M
2024-07-29 34.43 34.66 34.28 34.36 0.0M
2024-07-26 34.84 34.84 34.20 34.43 0.0M
2024-07-25 35.24 35.24 34.37 34.55 0.0M
2024-07-24 35.15 35.15 34.52 34.66 0.0M
2024-07-23 35.06 35.28 34.83 35.04 0.0M
2024-07-22 34.81 35.20 34.68 34.96 0.0M
2024-07-19 34.74 35.26 34.43 34.81 0.0M
2024-07-18 35.03 35.11 34.51 34.66 0.0M
2024-07-17 34.90 34.90 34.52 34.63 0.0M
2024-07-16 34.82 34.87 34.70 34.81 0.0M
2024-07-15 34.70 35.08 34.51 34.82 0.0M
2024-07-12 34.72 34.81 34.61 34.70 0.0M
2024-07-11 34.65 34.97 34.54 34.70 0.0M
2024-07-10 34.91 34.93 34.52 34.57 0.0M
2024-07-09 34.62 34.91 34.55 34.91 0.0M
2024-07-08 34.79 35.01 34.52 34.88 0.0M
2024-07-05 35.19 35.68 35.19 35.34 0.1M
2024-07-04 35.15 35.23 35.06 35.17 0.0M
2024-07-03 34.88 35.08 34.79 35.08 0.0M
2024-07-02 34.88 35.06 34.54 34.88 0.0M
2024-07-01 35.03 35.12 34.62 34.67 0.0M
2024-06-28 34.82 35.15 34.79 35.02 0.0M
2024-06-27 35.12 35.12 34.74 34.75 0.0M
2024-06-26 34.82 35.34 34.65 35.09 0.1M
2024-06-25 34.23 34.40 34.08 34.23 0.0M
2024-06-24 34.22 34.57 34.14 34.26 0.0M
2024-06-21 34.28 34.33 34.12 34.15 0.0M
2024-06-20 34.16 34.43 33.98 34.21 0.0M
2024-06-19 34.34 34.44 33.92 34.16 0.0M
2024-06-18 34.43 34.65 34.16 34.34 0.0M
2024-06-17 34.79 34.86 34.41 34.52 0.0M
2024-06-14 35.13 35.15 34.88 34.88 0.0M
2024-06-13 35.22 35.77 35.07 35.13 0.0M
2024-06-12 35.33 35.77 35.13 35.14 0.0M
2024-06-11 35.41 36.36 35.24 35.27 0.1M
2024-06-10 34.47 35.77 34.47 35.10 0.0M
2024-06-07 33.88 33.98 33.88 33.98 0.0M
2024-06-06 33.93 33.98 33.88 33.94 0.0M
2024-06-05 33.98 33.98 33.76 33.94 0.0M
2024-06-04 33.94 34.33 33.94 33.98 0.0M
2024-06-03 34.12 34.25 33.76 33.95 0.0M
2024-05-31 34.03 34.21 33.94 34.10 0.0M
2024-05-29 34.10 34.18 33.94 34.03 0.0M
2024-05-28 34.11 34.18 34.03 34.03 0.0M
2024-05-27 34.12 34.35 33.93 34.05 0.0M
2024-05-25 38.60 38.60 38.60 38.60 0.0M
2024-05-24 34.12 34.30 34.03 34.03 0.0M
2024-05-23 34.09 34.43 33.98 34.05 0.0M
2024-05-22 34.29 34.59 34.09 34.09 0.0M
2024-05-21 34.64 34.64 34.26 34.27 0.0M
2024-05-20 34.25 34.47 34.21 34.26 0.0M
2024-05-17 34.28 34.28 34.03 34.18 0.0M
2024-05-16 34.07 34.37 34.06 34.28 0.0M
2024-05-15 33.85 34.13 33.59 34.04 0.0M
2024-05-14 33.99 34.21 33.60 33.73 0.0M
2024-05-13 33.96 34.38 33.59 34.01 0.0M
2024-05-10 34.20 34.25 33.86 33.89 0.0M
2024-05-09 34.46 34.55 33.98 33.99 0.0M
2024-05-08 33.98 34.34 33.98 34.34 0.0M
2024-05-07 34.54 34.60 33.82 34.16 0.0M
2024-05-06 34.16 34.49 34.10 34.46 0.0M
2024-05-03 33.95 34.09 33.73 34.08 0.0M
2024-05-02 33.78 33.96 33.71 33.95 0.0M
2024-04-30 33.94 33.94 33.20 33.78 0.0M
2024-04-29 33.99 34.08 33.55 33.84 0.0M
2024-04-26 33.99 34.15 33.84 33.99 0.0M
2024-04-25 34.11 34.42 33.97 33.98 0.0M
2024-04-24 34.21 34.32 34.04 34.10 0.0M
2024-04-23 34.16 34.34 34.07 34.21 0.0M
2024-04-22 34.24 34.47 34.16 34.16 0.0M
2024-04-19 34.09 34.47 34.09 34.26 0.0M
2024-04-18 34.22 34.38 34.06 34.08 0.0M
2024-04-17 34.08 34.33 34.05 34.23 0.0M
2024-04-16 34.29 34.29 34.08 34.24 0.0M
2024-04-15 34.31 34.51 34.24 34.29 0.0M
2024-04-12 34.32 34.48 34.21 34.31 0.0M
2024-04-11 34.50 34.50 34.22 34.31 0.0M
2024-04-10 34.39 34.55 34.16 34.27 0.0M
2024-04-09 34.34 34.58 34.16 34.39 0.0M
2024-04-08 34.51 34.51 34.08 34.39 0.0M
2024-04-05 34.23 34.30 34.17 34.30 0.0M
2024-04-04 34.22 34.24 34.09 34.22 0.0M
2024-04-03 33.96 34.13 33.82 34.09 0.0M
2024-04-02 33.86 33.96 33.78 33.94 0.0M
2024-04-01 33.84 34.09 33.65 33.96 0.0M
2024-03-28 33.78 33.93 33.60 33.84 0.0M
2024-03-27 33.87 33.87 33.53 33.70 0.0M
2024-03-26 33.98 33.98 33.61 33.77 0.0M
2024-03-25 33.92 34.09 33.78 33.97 0.0M
2024-03-23 39.18 39.18 39.18 39.18 0.0M
2024-03-22 34.01 34.17 33.78 33.85 0.0M
2024-03-21 33.83 34.12 33.51 33.93 0.0M
2024-03-20 33.77 33.87 33.65 33.65 0.0M
2024-03-19 33.78 33.96 33.66 33.67 0.0M
2024-03-18 33.36 33.85 33.35 33.78 0.0M
2024-03-15 33.70 33.94 33.26 33.27 0.0M
2024-03-14 34.03 34.06 33.70 33.73 0.0M
2024-03-13 33.87 33.96 33.60 33.96 0.0M
2024-03-12 33.73 33.99 33.68 33.71 0.0M
2024-03-11 34.02 34.20 33.57 33.66 0.0M
2024-03-08 34.21 34.21 33.83 33.97 0.0M
2024-03-07 33.95 34.09 33.77 33.88 0.0M
2024-03-06 33.89 34.11 33.88 33.88 0.0M
2024-03-05 33.89 34.17 33.85 33.92 0.0M
2024-03-04 33.96 34.14 33.81 33.86 0.0M
2024-03-01 33.87 34.17 33.84 33.95 0.0M
2024-02-29 33.92 33.93 33.84 33.87 0.0M
2024-02-28 33.92 33.92 33.84 33.91 0.0M
2024-02-27 33.90 34.08 33.84 33.91 0.0M
2024-02-26 33.92 34.09 33.76 33.91 0.0M
2024-02-23 34.05 34.05 33.86 33.92 0.0M
2024-02-22 34.11 34.14 33.66 33.86 0.0M
2024-02-21 33.93 34.18 33.82 33.99 0.0M
2024-02-20 34.03 34.18 33.77 33.93 0.0M
2024-02-19 33.82 34.06 33.68 34.02 0.0M
2024-02-16 33.50 33.88 33.50 33.82 0.0M
2024-02-15 33.74 33.74 33.37 33.50 0.0M
2024-02-14 33.32 33.63 33.32 33.61 0.0M
2024-02-09 33.07 33.72 33.02 33.32 0.0M
2024-02-08 33.74 33.74 32.98 33.07 0.0M
2024-02-07 33.46 33.51 33.21 33.30 0.0M
2024-02-06 33.42 33.69 33.37 33.50 0.0M
2024-02-05 33.52 33.67 33.37 33.44 0.0M
2024-02-02 33.33 33.55 33.33 33.52 0.0M
2024-02-01 33.37 33.71 33.32 33.33 0.0M
2024-01-31 33.31 33.41 33.29 33.37 0.0M
2024-01-30 33.66 33.78 33.29 33.30 0.0M
2024-01-29 33.48 33.66 33.42 33.66 0.0M
2024-01-26 33.37 33.69 33.33 33.42 0.0M
2024-01-25 33.42 33.92 33.21 33.38 0.0M
2024-01-24 33.50 33.71 33.38 33.42 0.0M
2024-01-23 33.54 33.77 33.38 33.48 0.0M
2024-01-22 33.71 33.92 33.61 33.73 0.0M
2024-01-19 33.70 33.92 33.48 33.67 0.0M
2024-01-18 33.93 33.93 33.47 33.70 0.0M
2024-01-17 33.95 34.14 33.76 33.91 0.0M
2024-01-16 34.12 34.22 33.92 33.95 0.0M
2024-01-15 34.17 34.61 33.99 34.12 0.0M
2024-01-12 34.18 34.49 33.97 34.17 0.0M
2024-01-11 35.17 35.50 34.02 34.17 0.0M
2024-01-10 36.15 36.15 34.63 34.99 0.0M
2024-01-09 36.20 36.67 35.03 35.78 0.0M
2024-01-08 35.18 35.18 34.30 35.02 0.0M
2024-01-05 34.24 34.50 34.04 34.50 0.0M
2024-01-04 34.36 34.49 33.94 34.13 0.0M
2024-01-03 35.02 35.92 34.19 34.29 0.0M
2024-01-02 34.36 36.23 34.13 35.06 0.1M