Bluemacaw Logistica FII (BLMG11)

BLMG11
🏛️ Brasilien →
33.17
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 58.00 58.56 57.98 57.98 0.0M
2022-12-28 58.64 58.67 57.97 58.00 0.0M
2022-12-27 58.37 59.14 57.66 58.58 0.0M
2022-12-26 58.36 60.45 57.74 58.87 0.0M
2022-12-23 55.90 60.70 55.90 59.13 0.0M
2022-12-22 56.07 57.35 55.09 55.89 0.0M
2022-12-21 52.80 57.39 52.80 57.39 0.0M
2022-12-20 52.13 53.64 51.69 52.80 0.0M
2022-12-19 53.14 53.14 51.51 52.14 0.0M
2022-12-16 54.24 54.46 52.68 53.15 0.0M
2022-12-15 55.28 56.42 53.61 54.03 0.0M
2022-12-14 55.99 56.03 55.10 55.28 0.0M
2022-12-13 57.37 57.37 55.87 55.99 0.0M
2022-12-12 57.30 57.42 56.51 56.53 0.0M
2022-12-09 57.82 58.56 57.23 57.30 0.0M
2022-12-08 59.15 59.15 57.57 57.82 0.0M
2022-12-07 60.11 60.11 58.98 59.09 0.0M
2022-12-06 60.18 60.81 59.33 59.71 0.0M
2022-12-05 61.44 61.44 59.41 60.17 0.0M
2022-12-02 61.55 62.14 60.47 60.47 0.0M
2022-12-01 57.85 61.59 57.61 61.55 0.0M
2022-11-30 57.19 58.36 57.16 57.43 0.0M
2022-11-29 57.97 58.59 57.12 57.12 0.0M
2022-11-28 57.37 58.63 57.37 57.97 0.0M
2022-11-25 58.74 59.75 57.15 58.21 0.0M
2022-11-24 57.82 58.98 57.58 58.31 0.0M
2022-11-23 59.75 59.88 57.80 57.80 0.0M
2022-11-22 60.21 61.43 58.76 58.76 0.0M
2022-11-21 59.91 60.58 59.51 60.21 0.0M
2022-11-18 60.69 61.24 59.14 59.16 0.0M
2022-11-17 61.09 61.75 58.75 60.27 0.0M
2022-11-16 63.19 64.09 61.09 61.09 0.0M
2022-11-14 63.39 64.10 62.87 63.39 0.0M
2022-11-11 65.37 65.58 63.06 63.39 0.0M
2022-11-10 65.39 66.52 64.20 65.36 0.0M
2022-11-09 66.70 66.70 65.37 65.39 0.0M
2022-11-08 67.99 68.00 66.40 66.70 0.0M
2022-11-07 67.70 68.00 67.70 67.99 0.0M
2022-11-04 67.64 67.98 67.46 67.70 0.0M
2022-11-03 67.24 68.00 67.10 67.63 0.0M
2022-11-01 66.77 68.00 66.30 67.24 0.0M
2022-10-31 67.07 67.07 65.52 66.77 0.0M
2022-10-28 67.37 67.78 67.07 67.07 0.0M
2022-10-27 67.84 67.98 67.07 67.07 0.0M
2022-10-26 67.44 67.99 67.10 67.80 0.0M
2022-10-25 67.61 67.61 67.20 67.44 0.0M
2022-10-24 68.16 68.16 67.07 67.07 0.0M
2022-10-21 67.81 68.20 67.28 67.92 0.0M
2022-10-20 67.52 68.19 67.07 67.81 0.0M
2022-10-19 68.14 68.14 67.11 67.53 0.0M
2022-10-18 67.84 68.56 67.07 67.07 0.0M
2022-10-17 67.95 68.22 67.44 67.84 0.0M
2022-10-14 67.30 68.20 66.89 67.95 0.0M
2022-10-13 67.84 68.21 66.71 67.30 0.0M
2022-10-11 69.64 70.00 68.62 68.63 0.0M
2022-10-10 70.14 70.42 68.87 70.02 0.0M
2022-10-07 69.56 69.56 69.03 69.50 0.0M
2022-10-06 69.76 69.76 67.89 69.55 0.0M
2022-10-05 68.86 69.79 68.25 69.55 0.0M
2022-10-04 68.02 69.01 67.46 69.01 0.0M
2022-10-03 67.25 71.33 66.49 68.02 0.0M
2022-09-30 65.91 67.25 65.14 67.25 0.0M
2022-09-29 66.30 66.61 65.52 65.81 0.0M
2022-09-28 66.52 66.68 65.44 65.84 0.0M
2022-09-27 66.30 66.66 65.14 66.52 0.0M
2022-09-26 67.38 67.38 65.80 66.30 0.0M
2022-09-23 66.29 67.28 66.04 67.28 0.0M
2022-09-22 65.13 66.77 65.13 66.57 0.0M
2022-09-21 64.60 65.14 63.20 65.14 0.0M
2022-09-20 64.58 64.60 64.21 64.60 0.0M
2022-09-19 65.08 65.08 63.76 64.32 0.0M
2022-09-16 65.03 65.04 64.25 64.97 0.0M
2022-09-15 65.06 65.21 63.99 64.64 0.0M
2022-09-14 64.76 65.21 64.59 65.07 0.0M
2022-09-13 65.28 65.36 64.87 65.21 0.0M
2022-09-12 65.33 65.33 64.71 65.25 0.0M
2022-09-09 66.93 67.57 66.13 66.96 0.0M
2022-09-08 66.39 66.96 66.39 66.93 0.0M
2022-09-06 66.78 66.96 66.15 66.38 0.0M
2022-09-05 66.86 66.86 66.20 66.76 0.0M
2022-09-02 65.76 66.91 65.76 66.86 0.0M
2022-09-01 66.08 66.31 65.38 66.19 0.0M
2022-08-31 65.12 66.92 65.11 65.36 0.0M
2022-08-30 64.72 65.15 63.78 65.04 0.0M
2022-08-29 63.98 64.87 63.63 64.72 0.0M
2022-08-26 64.33 65.20 63.00 63.45 0.0M
2022-08-25 64.10 64.34 63.75 64.33 0.0M
2022-08-24 63.70 64.18 63.40 63.90 0.0M
2022-08-23 62.89 63.70 62.89 63.67 0.0M
2022-08-22 63.76 63.94 63.00 63.15 0.0M
2022-08-19 64.05 64.08 62.56 62.60 0.0M
2022-08-18 64.06 64.08 63.45 64.08 0.0M
2022-08-17 62.71 64.10 62.60 64.10 0.0M
2022-08-16 62.57 63.00 62.06 62.71 0.0M
2022-08-15 60.80 62.97 60.80 62.58 0.0M
2022-08-12 60.21 61.12 60.21 61.10 0.0M
2022-08-11 59.68 60.26 59.46 60.22 0.0M
2022-08-10 59.31 59.76 59.08 59.68 0.0M
2022-08-09 58.91 59.25 58.74 58.77 0.0M
2022-08-08 60.29 60.63 58.71 58.90 0.0M
2022-08-05 59.21 60.31 58.80 59.57 0.0M
2022-08-04 59.23 59.67 58.84 59.21 0.0M
2022-08-03 58.54 59.17 58.54 59.03 0.0M
2022-08-02 59.22 59.91 58.48 58.53 0.0M
2022-08-01 59.21 59.83 58.86 59.22 0.0M
2022-07-29 59.04 59.34 58.62 59.21 0.0M
2022-07-28 58.11 59.33 57.66 59.04 0.0M
2022-07-27 58.64 58.99 58.01 58.01 0.0M
2022-07-26 58.21 59.05 58.15 58.36 0.0M
2022-07-25 58.61 58.71 57.82 58.43 0.0M
2022-07-22 59.21 59.56 58.44 58.60 0.0M
2022-07-21 58.27 59.95 58.05 59.22 0.0M
2022-07-20 58.23 58.40 57.30 58.26 0.0M
2022-07-19 59.03 59.03 57.32 58.24 0.0M
2022-07-18 59.49 59.84 58.43 58.43 0.0M
2022-07-15 60.06 60.06 59.00 59.49 0.0M
2022-07-14 59.93 60.08 58.84 59.60 0.0M
2022-07-13 60.24 60.24 59.22 59.62 0.0M
2022-07-12 60.92 61.10 60.58 60.75 0.0M
2022-07-11 61.10 61.13 60.63 60.63 0.0M
2022-07-08 60.79 61.28 60.53 61.10 0.0M
2022-07-07 60.62 61.16 60.25 60.56 0.0M
2022-07-06 60.67 61.06 60.28 60.63 0.0M
2022-07-05 61.29 61.29 60.25 60.53 0.0M
2022-07-04 61.17 61.80 60.67 60.78 0.0M
2022-07-01 61.72 61.72 61.06 61.17 0.0M
2022-06-30 61.68 61.83 60.87 61.72 0.0M
2022-06-29 61.39 62.03 60.73 61.68 0.0M
2022-06-28 61.53 61.72 60.62 60.73 0.0M
2022-06-27 62.39 62.39 61.02 61.53 0.0M
2022-06-24 61.96 61.96 61.17 61.92 0.0M
2022-06-23 62.50 62.89 61.31 61.96 0.0M
2022-06-22 62.33 63.10 61.18 61.99 0.0M
2022-06-21 62.23 63.82 62.20 63.82 0.0M
2022-06-20 61.59 62.22 61.59 62.19 0.0M
2022-06-17 62.16 62.16 61.21 61.51 0.0M
2022-06-15 62.47 62.71 61.31 61.35 0.0M
2022-06-14 63.19 63.74 62.45 62.45 0.0M
2022-06-13 63.83 64.07 62.91 63.19 0.0M
2022-06-10 63.39 63.93 62.73 63.78 0.0M
2022-06-09 64.79 64.79 62.57 63.67 0.0M
2022-06-08 65.51 65.97 64.07 64.38 0.0M
2022-06-07 65.83 65.83 64.59 65.83 0.0M
2022-06-06 66.47 66.50 65.79 65.83 0.0M
2022-06-03 65.18 66.66 65.18 66.42 0.0M
2022-06-02 65.60 65.99 64.74 65.18 0.0M
2022-06-01 66.35 66.96 65.59 65.60 0.0M
2022-05-31 66.44 67.16 64.33 66.36 0.0M
2022-05-30 64.88 66.94 64.23 66.44 0.0M
2022-05-27 65.06 66.56 64.65 65.96 0.0M
2022-05-26 63.59 67.01 63.59 64.29 0.0M
2022-05-25 62.90 63.59 62.76 63.59 0.0M
2022-05-24 63.12 63.37 62.67 62.86 0.0M
2022-05-23 63.43 63.76 62.76 62.97 0.0M
2022-05-20 63.85 63.85 63.09 63.77 0.0M
2022-05-19 62.87 63.80 62.34 63.61 0.0M
2022-05-18 63.37 63.37 62.34 62.87 0.0M
2022-05-17 62.67 63.29 62.43 62.69 0.0M
2022-05-16 63.13 63.67 62.63 62.63 0.0M
2022-05-13 63.37 63.77 62.11 62.71 0.0M
2022-05-12 63.37 63.68 62.67 63.37 0.0M
2022-05-11 64.16 64.16 63.13 63.58 0.0M
2022-05-10 65.13 65.15 63.51 64.06 0.0M
2022-05-09 66.70 66.70 64.63 65.06 0.0M
2022-05-06 66.54 66.70 66.07 66.70 0.0M
2022-05-05 65.81 66.38 65.68 65.99 0.0M
2022-05-04 66.54 66.64 65.31 65.80 0.0M
2022-05-03 67.86 68.02 66.09 66.43 0.0M
2022-05-02 67.46 68.18 66.75 67.86 0.0M
2022-04-29 67.55 68.27 67.40 68.22 0.0M
2022-04-28 66.73 67.84 66.46 67.55 0.0M
2022-04-27 66.00 67.95 66.00 67.48 0.0M
2022-04-26 66.63 68.24 66.31 66.47 0.0M
2022-04-25 67.17 67.51 65.91 65.91 0.0M
2022-04-22 66.68 67.36 66.11 67.09 0.0M
2022-04-20 78.96 81.09 77.41 80.90 0.0M
2022-04-19 76.94 78.74 76.94 78.46 0.0M
2022-04-18 78.26 78.26 76.61 76.77 0.0M
2022-04-14 78.32 79.15 77.09 77.88 0.0M
2022-04-13 80.41 80.41 77.64 78.39 0.0M
2022-04-12 79.81 80.14 77.96 79.18 0.0M
2022-04-11 80.28 81.13 78.64 79.16 0.0M
2022-04-08 81.32 81.73 79.37 80.18 0.0M
2022-04-07 81.36 83.06 78.37 80.44 0.0M
2022-04-06 82.74 83.37 80.20 80.20 0.0M
2022-04-05 80.87 82.96 80.84 82.07 0.0M
2022-04-04 77.73 80.87 77.72 80.87 0.0M
2022-04-01 77.77 78.57 76.75 77.73 0.0M
2022-03-31 76.98 77.68 76.44 77.22 0.0M
2022-03-30 77.46 77.67 76.49 76.65 0.0M
2022-03-29 78.88 79.60 76.81 77.24 0.0M
2022-03-28 78.71 80.47 77.45 77.60 0.0M
2022-03-25 78.14 79.52 76.86 79.11 0.0M
2022-03-24 77.68 78.24 76.36 77.11 0.0M
2022-03-23 75.61 78.16 74.71 76.87 0.0M
2022-03-22 76.55 76.55 74.39 75.16 0.0M
2022-03-21 74.58 76.82 73.13 75.24 0.0M
2022-03-18 74.58 75.26 72.67 74.45 0.0M
2022-03-17 75.06 75.06 74.26 74.68 0.0M
2022-03-16 76.94 77.30 74.44 75.06 0.0M
2022-03-15 78.25 78.91 75.54 75.96 0.0M
2022-03-14 79.20 79.66 78.25 78.25 0.0M
2022-03-11 82.45 82.88 77.64 79.04 0.0M
2022-03-10 84.33 84.34 80.62 81.22 0.0M
2022-03-09 82.54 85.39 80.85 84.34 0.0M
2022-03-08 84.07 84.75 81.12 82.83 0.0M
2022-03-07 85.26 85.87 82.26 82.87 0.0M
2022-03-04 84.89 85.38 83.99 84.75 0.0M
2022-03-03 85.96 85.96 84.46 84.89 0.0M
2022-03-02 85.54 87.26 85.12 85.49 0.0M
2022-02-25 86.61 86.77 85.10 85.54 0.0M
2022-02-24 87.38 87.38 84.66 85.03 0.0M
2022-02-23 85.75 88.09 85.25 86.88 0.0M
2022-02-22 86.88 87.36 84.59 85.76 0.0M
2022-02-21 86.90 87.74 85.30 86.89 0.0M
2022-02-18 86.88 88.69 86.19 86.91 0.0M
2022-02-17 87.01 88.76 85.94 87.62 0.0M
2022-02-16 85.99 88.66 85.16 86.95 0.0M
2022-02-15 85.56 86.52 85.52 85.80 0.0M
2022-02-14 85.87 87.35 85.08 85.52 0.0M
2022-02-11 86.28 87.48 85.58 85.86 0.0M
2022-02-10 86.44 88.24 85.66 85.81 0.0M
2022-02-09 87.83 89.35 85.96 88.29 0.0M
2022-02-08 87.17 89.23 84.48 87.83 0.0M
2022-02-07 89.10 89.28 86.06 87.20 0.0M
2022-02-04 87.41 89.96 86.87 89.10 0.0M
2022-02-03 86.30 87.41 85.78 87.41 0.0M
2022-02-02 83.64 86.51 83.60 86.34 0.0M
2022-02-01 86.89 86.89 83.39 83.84 0.0M
2022-01-31 86.94 86.94 85.14 85.78 0.0M
2022-01-28 86.11 86.11 84.30 86.04 0.0M
2022-01-27 86.75 87.09 85.36 85.44 0.0M
2022-01-26 86.18 87.99 85.60 86.81 0.0M
2022-01-25 88.36 88.36 86.31 86.61 0.0M
2022-01-24 87.36 87.98 86.29 86.29 0.0M
2022-01-21 89.96 89.96 86.36 87.36 0.0M
2022-01-20 88.03 89.96 87.36 89.86 0.0M
2022-01-19 89.90 89.90 87.28 87.63 0.0M
2022-01-18 87.77 89.96 86.92 88.65 0.0M
2022-01-17 87.73 87.86 85.69 87.77 0.0M
2022-01-14 87.05 87.62 85.69 87.62 0.0M
2022-01-13 86.43 87.41 86.10 86.11 0.0M
2022-01-12 86.43 87.18 85.97 86.43 0.0M
2022-01-11 86.24 86.50 86.06 86.44 0.0M
2022-01-10 86.15 86.50 85.92 86.15 0.0M
2022-01-07 85.82 85.82 84.80 85.75 0.0M
2022-01-06 85.87 85.87 85.23 85.78 0.0M
2022-01-05 85.87 86.01 84.11 84.96 0.0M
2022-01-04 86.07 86.07 84.70 85.42 0.0M
2022-01-03 85.92 85.92 85.14 85.87 0.0M