FII BM Brascan Lajes

BMLC11
🏛️ brazil →
94.69
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
2023-12-28 83.37 83.37 83.16 83.37 0.0M
2023-12-27 83.37 83.37 83.14 83.14 0.0M
2023-12-26 83.53 83.53 81.66 83.37 0.0M
2023-12-22 82.05 83.53 81.86 82.74 0.0M
2023-12-21 81.20 82.75 81.20 82.75 0.0M
2023-12-20 82.38 82.66 81.19 81.97 0.0M
2023-12-19 81.97 82.40 80.73 82.39 0.0M
2023-12-18 83.26 83.26 81.97 81.97 0.0M
2023-12-15 82.66 82.67 82.66 82.67 0.0M
2023-12-14 82.73 82.73 82.67 82.67 0.0M
2023-12-13 82.74 82.74 79.73 82.74 0.0M
2023-12-12 83.26 83.26 82.74 82.74 0.0M
2023-12-11 81.97 81.97 79.63 81.97 0.0M
2023-12-08 81.97 81.97 81.57 81.97 0.0M
2023-12-07 82.15 82.16 82.15 82.15 0.0M
2023-12-06 82.00 82.00 81.38 81.38 0.0M
2023-12-05 81.40 82.00 81.38 81.99 0.0M
2023-12-04 81.38 82.16 81.38 81.85 0.0M
2023-12-01 81.42 82.15 81.38 81.38 0.0M
2023-11-30 82.15 82.15 79.66 81.39 0.0M
2023-11-29 81.17 82.16 77.58 82.16 0.0M
2023-11-28 82.54 82.61 81.16 82.16 0.0M
2023-11-27 82.61 82.61 81.77 82.61 0.0M
2023-11-24 79.85 82.62 79.66 82.62 0.0M
2023-11-23 79.49 82.85 79.49 82.62 0.0M
2023-11-22 82.70 82.70 79.44 81.99 0.0M
2023-11-21 82.15 82.70 79.07 82.70 0.0M
2023-11-20 80.59 82.14 80.59 82.12 0.0M
2023-11-17 79.46 80.60 79.46 80.60 0.0M
2023-11-16 79.06 79.46 79.06 79.46 0.0M
2023-11-14 79.06 79.46 79.06 79.46 0.0M
2023-11-13 79.42 79.42 79.06 79.06 0.0M
2023-11-10 79.06 79.45 79.06 79.43 0.0M
2023-11-09 79.06 79.06 78.67 79.06 0.0M
2023-11-08 78.85 78.85 78.47 78.85 0.0M
2023-11-07 78.89 81.15 78.84 78.85 0.0M
2023-11-06 79.85 79.85 78.47 79.85 0.0M
2023-11-03 79.85 79.85 78.76 79.85 0.0M
2023-11-01 78.49 81.11 78.49 79.87 0.0M
2023-10-31 78.49 79.94 78.48 79.91 0.0M
2023-10-30 80.01 80.02 79.24 80.02 0.0M
2023-10-27 80.01 81.55 80.01 80.01 0.0M
2023-10-26 80.20 80.20 79.63 80.20 0.0M
2023-10-25 80.20 80.20 80.20 80.20 0.0M
2023-10-24 79.62 80.20 79.62 80.20 0.0M
2023-10-23 81.55 81.55 80.19 80.20 0.0M
2023-10-20 81.47 81.47 80.19 80.19 0.0M
2023-10-18 79.24 79.25 79.24 79.24 0.0M
2023-10-17 79.24 79.62 79.24 79.62 0.0M
2023-10-16 78.47 79.62 78.47 79.62 0.0M
2023-10-13 76.93 76.93 76.92 76.93 0.0M
2023-10-11 80.59 80.59 76.94 76.94 0.0M
2023-10-10 78.62 78.62 76.96 76.96 0.0M
2023-10-09 78.02 78.62 76.93 78.62 0.0M
2023-10-06 79.04 79.37 78.61 78.61 0.0M
2023-10-05 78.88 79.04 78.88 78.88 0.0M
2023-10-04 79.14 79.14 76.76 78.88 0.0M
2023-10-03 79.78 79.78 78.20 79.14 0.0M
2023-10-02 79.78 79.78 79.78 79.78 0.0M
2023-09-29 78.27 78.99 78.27 78.65 0.0M
2023-09-28 78.27 79.80 78.27 78.39 0.0M
2023-09-27 80.17 80.17 76.75 80.17 0.0M
2023-09-26 80.18 80.18 77.13 80.17 0.0M
2023-09-25 80.33 80.93 76.75 80.17 0.0M
2023-09-22 80.93 80.93 80.93 80.93 0.0M
2023-09-21 80.94 80.94 80.94 80.94 0.0M
2023-09-20 82.46 82.46 80.42 80.94 0.0M
2023-09-19 82.38 82.46 80.27 81.18 0.0M
2023-09-18 79.44 82.47 78.66 82.47 0.0M
2023-09-15 80.95 82.47 80.95 82.47 0.0M
2023-09-14 80.18 80.95 80.18 80.95 0.0M
2023-09-13 80.94 83.21 80.94 80.95 0.0M
2023-09-12 80.95 80.95 80.94 80.94 0.0M
2023-09-11 79.67 80.94 79.67 80.94 0.0M
2023-09-09 105.07 105.07 105.07 105.07 0.0M
2023-09-08 82.62 82.63 79.61 79.65 0.0M
2023-09-06 80.36 82.63 80.36 82.63 0.0M
2023-09-05 79.23 80.36 79.23 80.36 0.0M
2023-09-04 79.60 80.36 79.60 79.62 0.0M
2023-09-02 105.01 105.01 105.01 105.01 0.0M
2023-09-01 80.66 81.50 79.61 79.61 0.0M
2023-08-31 80.36 80.67 80.36 80.67 0.0M
2023-08-30 80.36 80.36 79.00 80.36 0.0M
2023-08-29 80.66 80.67 80.66 80.66 0.0M
2023-08-28 79.72 80.66 78.47 80.66 0.0M
2023-08-25 78.74 80.36 78.18 79.72 0.0M
2023-08-24 78.69 80.35 78.27 80.35 0.0M
2023-08-23 79.44 80.91 77.78 80.66 0.0M
2023-08-22 79.44 79.44 79.44 79.44 0.0M
2023-08-21 81.29 81.32 78.17 78.17 0.0M
2023-08-18 78.09 79.69 78.09 79.69 0.0M
2023-08-17 79.67 81.32 77.78 81.32 0.0M
2023-08-16 82.56 82.60 79.60 79.68 0.0M
2023-08-15 79.68 82.63 79.61 82.60 0.0M
2023-08-14 79.60 82.63 79.60 79.61 0.0M
2023-08-11 79.60 79.60 79.60 79.60 0.0M
2023-08-10 79.61 79.98 79.60 79.60 0.0M
2023-08-09 78.87 83.39 76.96 79.60 0.0M
2023-08-08 78.87 78.87 77.70 78.87 0.0M
2023-08-07 78.30 78.30 76.18 78.30 0.0M
2023-08-04 78.27 78.30 77.33 78.30 0.0M
2023-08-03 79.70 79.70 75.70 78.27 0.0M
2023-08-02 76.78 79.70 76.02 78.25 0.0M
2023-08-01 78.27 78.27 76.78 78.27 0.0M
2023-07-31 78.27 78.27 75.70 76.77 0.0M
2023-07-28 77.24 77.83 75.78 77.81 0.0M
2023-07-27 77.13 77.24 76.41 77.24 0.0M
2023-07-26 78.27 78.27 76.39 76.39 0.0M
2023-07-25 78.49 78.49 74.88 78.27 0.0M
2023-07-24 79.34 79.34 74.59 74.75 0.0M
2023-07-21 78.94 78.94 75.26 78.93 0.0M
2023-07-20 78.94 78.94 75.26 78.64 0.0M
2023-07-19 78.88 79.43 75.27 76.01 0.0M
2023-07-18 77.54 81.68 77.54 78.88 0.0M
2023-07-17 77.52 78.65 75.26 76.01 0.0M
2023-07-14 77.14 80.14 75.26 76.01 0.0M
2023-07-13 75.25 78.27 73.83 78.21 0.0M
2023-07-12 82.03 82.56 73.74 75.25 0.0M
2023-07-11 76.16 85.88 75.26 76.16 0.0M
2023-07-10 85.63 87.70 71.87 75.26 0.0M
2023-07-07 74.06 75.11 74.06 75.11 0.0M
2023-07-05 73.36 75.11 73.36 75.11 0.0M
2023-07-04 72.65 73.37 72.65 73.37 0.0M
2023-07-03 72.61 72.67 70.25 72.67 0.0M
2023-06-30 72.64 72.64 70.57 72.61 0.0M
2023-06-29 72.64 72.64 72.64 72.64 0.0M
2023-06-28 71.18 71.19 71.18 71.19 0.0M
2023-06-27 71.21 71.21 70.48 71.19 0.0M
2023-06-26 71.93 71.93 70.41 71.19 0.0M
2023-06-23 71.92 71.92 71.92 71.92 0.0M
2023-06-22 70.90 71.92 70.46 71.92 0.0M
2023-06-21 71.92 71.92 71.19 71.92 0.0M
2023-06-20 71.45 72.64 71.45 71.45 0.0M
2023-06-19 71.92 71.92 71.45 71.45 0.0M
2023-06-16 72.64 72.64 71.55 72.64 0.0M
2023-06-15 72.64 72.64 71.37 72.63 0.0M
2023-06-14 72.64 72.72 70.51 72.64 0.0M
2023-06-13 74.82 74.82 72.64 74.82 0.0M
2023-06-12 74.97 74.97 74.97 74.97 0.0M
2023-06-09 74.97 75.55 74.97 74.97 0.0M
2023-06-07 74.97 74.97 74.25 74.97 0.0M
2023-06-06 74.25 74.97 74.25 74.97 0.0M
2023-06-05 74.25 74.25 74.25 74.25 0.0M
2023-06-02 74.97 74.97 74.97 74.97 0.0M
2023-06-01 74.25 74.25 74.25 74.25 0.0M
2023-05-31 74.97 74.97 74.97 74.97 0.0M
2023-05-30 74.26 74.97 74.25 74.97 0.0M
2023-05-29 74.96 74.97 74.96 74.97 0.0M
2023-05-26 74.25 74.25 74.25 74.25 0.0M
2023-05-25 71.50 74.25 71.50 74.25 0.0M
2023-05-24 71.54 72.81 71.41 72.81 0.0M
2023-05-23 72.18 72.78 71.44 72.78 0.0M
2023-05-22 74.41 74.90 72.17 72.17 0.0M
2023-05-19 73.02 73.89 72.60 73.53 0.0M
2023-05-18 72.84 72.97 72.84 72.97 0.0M
2023-05-17 75.11 75.11 72.16 72.81 0.0M
2023-05-16 75.55 75.69 72.11 72.98 0.0M
2023-05-15 74.11 75.69 71.43 74.34 0.0M
2023-05-12 74.23 74.23 71.36 74.11 0.0M
2023-05-11 73.64 74.23 73.64 74.23 0.0M
2023-05-10 69.93 73.64 69.93 73.64 0.0M
2023-05-09 74.98 75.49 69.81 73.71 0.0M
2023-05-08 73.71 73.71 73.64 73.71 0.0M
2023-05-06 103.00 103.00 103.00 103.00 0.0M
2023-05-05 73.71 73.71 73.71 73.71 0.0M
2023-05-04 74.42 74.43 73.71 73.71 0.0M
2023-05-03 74.38 74.42 72.45 73.71 0.0M
2023-05-02 73.56 73.56 73.56 73.56 0.0M
2023-04-28 73.56 73.56 73.56 73.56 0.0M
2023-04-27 73.56 73.56 73.56 73.56 0.0M
2023-04-26 74.42 74.42 71.60 71.60 0.0M
2023-04-25 71.79 74.07 71.68 71.74 0.0M
2023-04-24 74.57 74.57 73.21 73.99 0.0M
2023-04-20 74.57 74.60 73.22 74.57 0.0M
2023-04-19 71.80 74.57 71.80 74.57 0.0M
2023-04-18 71.96 74.57 71.96 74.57 0.0M
2023-04-17 74.57 74.57 71.68 74.57 0.0M
2023-04-14 74.43 74.57 74.43 74.57 0.0M
2023-04-13 71.58 74.66 71.58 74.66 0.0M
2023-04-12 71.57 74.72 70.86 74.65 0.0M
2023-04-11 74.46 74.46 74.46 74.46 0.0M
2023-04-10 72.63 72.66 72.48 72.48 0.0M
2023-04-06 70.64 72.62 70.64 72.62 0.0M
2023-04-05 72.60 72.60 70.45 72.12 0.0M
2023-04-04 71.42 72.17 69.65 71.79 0.0M
2023-04-03 71.42 71.42 69.65 71.42 0.0M
2023-03-30 70.42 72.13 70.42 71.77 0.0M
2023-03-28 71.61 71.61 71.42 71.42 0.0M
2023-03-27 70.37 71.61 70.35 71.61 0.0M
2023-03-24 70.37 71.62 70.36 71.62 0.0M
2023-03-23 72.12 72.13 71.77 72.13 0.0M
2023-03-22 71.63 71.78 70.39 71.78 0.0M
2023-03-21 71.77 71.77 70.35 71.77 0.0M
2023-03-20 69.66 71.77 69.66 71.77 0.0M
2023-03-17 71.06 71.77 71.06 71.77 0.0M
2023-03-15 71.78 71.78 70.36 71.06 0.0M
2023-03-14 72.55 72.55 71.77 71.77 0.0M
2023-03-13 72.11 72.34 69.72 72.34 0.0M
2023-03-10 71.76 71.76 69.65 71.76 0.0M
2023-03-09 71.07 72.13 70.27 72.13 0.0M
2023-03-08 71.97 71.98 71.77 71.98 0.0M
2023-03-07 71.42 72.48 71.42 72.48 0.0M
2023-03-06 72.48 72.48 71.42 71.42 0.0M
2023-03-03 71.42 71.42 71.42 71.42 0.0M
2023-03-02 72.41 72.41 69.57 71.42 0.0M
2023-03-01 72.43 72.43 72.43 72.43 0.0M
2023-02-28 72.41 72.41 69.86 72.41 0.0M
2023-02-27 71.06 72.41 68.99 72.41 0.0M
2023-02-24 72.40 72.41 71.07 72.41 0.0M
2023-02-23 72.41 72.41 72.41 72.41 0.0M
2023-02-22 72.41 72.41 71.06 72.13 0.0M
2023-02-17 72.13 72.13 72.13 72.13 0.0M
2023-02-16 72.91 72.91 71.06 72.13 0.0M
2023-02-15 73.03 73.04 68.95 73.04 0.0M
2023-02-14 73.06 73.06 67.57 73.06 0.0M
2023-02-13 73.09 73.09 72.59 72.59 0.0M
2023-02-10 71.06 73.19 66.58 73.09 0.0M
2023-02-09 73.12 73.19 71.10 73.19 0.0M
2023-02-08 72.65 73.12 72.65 72.65 0.0M
2023-02-07 72.72 72.72 70.74 72.65 0.0M
2023-02-06 72.72 72.72 72.38 72.72 0.0M
2023-02-03 71.98 73.08 70.61 73.08 0.0M
2023-02-02 70.61 70.61 69.29 70.61 0.0M
2023-02-01 70.61 70.61 70.61 70.61 0.0M
2023-01-31 70.61 70.61 69.41 70.61 0.0M
2023-01-30 70.96 70.96 69.27 70.61 0.0M
2023-01-27 69.24 70.96 69.24 70.96 0.0M
2023-01-26 70.61 70.96 69.26 70.96 0.0M
2023-01-25 69.23 70.96 69.23 70.95 0.0M
2023-01-24 70.60 70.60 70.59 70.60 0.0M
2023-01-23 69.90 70.60 69.20 70.60 0.0M
2023-01-20 70.58 70.58 69.25 69.90 0.0M
2023-01-19 71.31 71.31 69.90 70.58 0.0M
2023-01-18 71.11 71.83 70.41 71.83 0.0M
2023-01-17 71.11 71.11 71.11 71.11 0.0M
2023-01-16 72.52 72.53 69.91 71.11 0.0M
2023-01-13 71.67 72.53 70.76 71.11 0.0M
2023-01-12 71.83 72.54 70.40 72.54 0.0M
2023-01-11 71.82 71.83 71.82 71.83 0.0M
2023-01-10 70.70 71.11 67.57 71.11 0.0M
2023-01-09 71.12 72.54 69.69 70.70 0.0M
2023-01-06 70.76 70.76 70.41 70.41 0.0M
2023-01-05 71.81 71.81 69.70 71.46 0.0M
2023-01-04 69.00 72.51 68.99 72.51 0.0M
2023-01-03 72.52 72.52 67.59 69.00 0.0M
2023-01-02 71.80 72.52 68.30 72.51 0.0M