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
2023-12-28 33.83 34.60 33.74 34.11 0.0M
2023-12-27 33.19 33.83 33.19 33.44 0.0M
2023-12-26 33.28 33.40 33.15 33.19 0.0M
2023-12-22 33.41 33.41 33.03 33.28 0.0M
2023-12-21 33.35 33.56 33.25 33.42 0.0M
2023-12-20 33.63 33.97 33.15 33.35 0.0M
2023-12-19 33.78 34.00 33.30 33.63 0.0M
2023-12-18 33.73 33.86 32.92 33.78 0.0M
2023-12-15 34.24 34.60 33.73 33.73 0.0M
2023-12-14 33.86 34.24 33.31 34.24 0.0M
2023-12-13 34.19 34.67 33.05 33.86 0.0M
2023-12-12 34.96 35.44 34.16 34.19 0.0M
2023-12-11 36.95 36.95 34.70 34.96 0.0M
2023-12-08 37.61 38.36 34.90 37.02 0.1M
2023-12-07 41.67 42.09 41.06 41.28 0.0M
2023-12-06 41.97 42.19 41.43 41.67 0.0M
2023-12-05 42.67 42.82 41.63 42.21 0.0M
2023-12-04 43.14 43.51 42.47 42.67 0.0M
2023-12-01 42.70 43.46 41.99 43.14 0.0M
2023-11-30 42.36 42.36 41.55 41.86 0.0M
2023-11-29 41.80 42.37 41.64 41.79 0.0M
2023-11-28 41.77 42.15 41.19 41.83 0.0M
2023-11-27 42.40 42.96 41.59 41.76 0.0M
2023-11-24 44.47 44.47 41.66 42.39 0.0M
2023-11-23 44.33 44.72 44.07 44.07 0.0M
2023-11-22 44.75 44.75 44.32 44.54 0.0M
2023-11-21 44.79 44.82 44.54 44.75 0.0M
2023-11-20 44.87 44.87 44.47 44.77 0.0M
2023-11-17 45.01 45.31 44.82 44.87 0.0M
2023-11-16 45.04 45.30 44.80 45.01 0.0M
2023-11-14 44.67 45.23 44.62 45.04 0.0M
2023-11-13 44.67 45.27 44.67 44.80 0.0M
2023-11-10 44.72 45.60 44.67 44.67 0.0M
2023-11-09 45.92 46.20 44.67 44.67 0.0M
2023-11-08 45.57 45.97 45.41 45.65 0.0M
2023-11-07 45.98 45.98 45.45 45.58 0.0M
2023-11-06 45.48 45.77 45.25 45.45 0.0M
2023-11-03 45.07 45.52 44.86 45.47 0.0M
2023-11-01 45.05 46.37 44.40 44.86 0.0M
2023-10-31 45.55 45.56 44.78 44.96 0.0M
2023-10-30 45.10 45.41 44.42 44.83 0.0M
2023-10-27 44.42 45.97 44.42 45.10 0.0M
2023-10-26 44.87 45.08 44.36 44.42 0.0M
2023-10-25 45.98 46.43 44.76 44.87 0.0M
2023-10-24 46.39 46.39 45.77 45.81 0.0M
2023-10-23 46.13 46.46 46.07 46.07 0.0M
2023-10-20 47.29 47.29 46.05 46.13 0.0M
2023-10-19 47.61 47.61 46.49 46.73 0.0M
2023-10-18 47.31 47.49 46.57 46.99 0.0M
2023-10-17 47.86 48.02 47.36 47.50 0.0M
2023-10-16 47.22 48.04 47.22 47.87 0.0M
2023-10-13 47.62 47.63 47.18 47.21 0.0M
2023-10-11 47.20 47.77 47.20 47.38 0.0M
2023-10-10 47.03 47.44 46.97 47.20 0.0M
2023-10-09 47.46 47.46 46.73 47.03 0.0M
2023-10-06 46.96 47.81 46.96 47.46 0.0M
2023-10-05 47.96 48.87 46.79 46.93 0.0M
2023-10-04 47.79 48.28 47.79 47.96 0.0M
2023-10-03 47.88 48.29 47.50 47.80 0.0M
2023-10-02 47.29 48.27 46.93 47.50 0.0M
2023-09-29 46.28 47.07 46.28 46.84 0.0M
2023-09-28 46.76 47.36 45.86 46.07 0.0M
2023-09-27 48.29 48.69 46.73 46.75 0.0M
2023-09-26 48.69 48.95 48.30 48.31 0.0M
2023-09-25 48.54 49.02 48.54 48.55 0.0M
2023-09-22 48.45 48.91 48.45 48.53 0.0M
2023-09-21 48.61 49.00 48.61 48.63 0.0M
2023-09-20 48.53 48.86 48.52 48.61 0.0M
2023-09-19 48.63 48.99 48.52 48.53 0.0M
2023-09-18 48.78 49.28 48.44 48.63 0.0M
2023-09-15 48.87 49.11 48.67 48.78 0.0M
2023-09-14 49.47 49.48 48.87 48.87 0.0M
2023-09-13 49.61 49.90 49.12 49.47 0.0M
2023-09-12 49.26 49.83 48.95 49.61 0.0M
2023-09-11 49.20 49.43 48.91 49.23 0.0M
2023-09-09 60.95 60.95 60.95 60.95 0.0M
2023-09-08 49.58 49.58 48.54 48.90 0.0M
2023-09-06 50.38 50.95 48.99 48.99 0.0M
2023-09-05 50.79 51.33 50.38 50.38 0.0M
2023-09-04 51.38 52.02 50.63 50.79 0.0M
2023-09-02 64.00 64.00 64.00 64.00 0.0M
2023-09-01 49.50 51.75 49.39 51.71 0.0M
2023-08-31 48.53 49.56 48.31 49.56 0.0M
2023-08-30 48.86 48.94 48.26 48.54 0.0M
2023-08-29 49.16 49.16 48.39 48.69 0.0M
2023-08-28 50.59 50.78 48.56 48.94 0.0M
2023-08-25 51.58 51.75 50.56 50.59 0.0M
2023-08-24 51.81 51.81 51.12 51.58 0.0M
2023-08-23 52.71 52.79 51.55 51.82 0.0M
2023-08-22 52.88 53.01 52.45 52.51 0.0M
2023-08-21 53.45 53.45 52.88 52.91 0.0M
2023-08-18 53.31 53.62 52.99 53.48 0.0M
2023-08-17 52.96 53.49 52.93 53.31 0.0M
2023-08-16 53.66 53.66 52.96 53.11 0.0M
2023-08-15 53.77 54.06 53.24 53.66 0.0M
2023-08-14 53.78 54.10 53.72 53.98 0.0M
2023-08-11 54.15 54.26 53.76 53.79 0.0M
2023-08-10 53.94 54.55 53.93 54.15 0.0M
2023-08-09 54.12 54.41 53.91 53.91 0.0M
2023-08-08 54.15 54.53 53.75 54.15 0.0M
2023-08-07 54.11 54.15 53.84 54.10 0.0M
2023-08-04 54.03 54.33 53.82 54.10 0.0M
2023-08-03 54.28 54.74 53.60 54.03 0.0M
2023-08-02 54.79 54.83 54.12 54.27 0.0M
2023-08-01 54.43 55.26 54.35 54.63 0.0M
2023-07-31 53.80 54.82 53.45 54.43 0.0M
2023-07-28 53.52 53.78 53.37 53.78 0.0M
2023-07-27 53.40 53.60 53.14 53.48 0.0M
2023-07-26 53.75 53.75 53.16 53.40 0.0M
2023-07-25 53.56 53.79 53.12 53.39 0.0M
2023-07-24 53.99 54.20 52.91 53.44 0.0M
2023-07-21 53.70 54.15 53.70 53.99 0.0M
2023-07-20 53.98 54.33 53.60 53.72 0.0M
2023-07-19 54.50 54.50 53.83 53.83 0.0M
2023-07-18 54.55 54.55 53.91 54.50 0.0M
2023-07-17 54.22 54.82 53.83 54.55 0.0M
2023-07-14 54.33 54.33 53.61 54.22 0.0M
2023-07-13 54.13 54.75 54.10 54.33 0.0M
2023-07-12 54.22 54.72 54.10 54.11 0.0M
2023-07-11 54.75 54.75 54.03 54.19 0.0M
2023-07-10 53.56 54.72 53.29 54.53 0.0M
2023-07-07 53.35 53.82 53.35 53.56 0.0M
2023-07-06 53.13 53.45 53.04 53.35 0.0M
2023-07-05 53.27 53.27 52.96 53.13 0.0M
2023-07-04 53.46 53.70 52.33 53.15 0.0M
2023-07-03 53.81 53.82 53.00 53.12 0.0M
2023-06-30 53.43 53.81 53.27 53.81 0.0M
2023-06-29 53.02 53.43 53.02 53.43 0.0M
2023-06-28 53.12 53.42 53.01 53.01 0.0M
2023-06-27 53.20 53.42 52.67 53.12 0.0M
2023-06-26 53.34 53.34 53.04 53.21 0.0M
2023-06-23 53.03 53.35 53.03 53.35 0.0M
2023-06-22 53.20 53.46 52.53 53.03 0.0M
2023-06-21 53.51 53.59 53.12 53.17 0.0M
2023-06-20 53.59 53.89 53.12 53.52 0.0M
2023-06-19 53.37 53.59 52.96 53.51 0.0M
2023-06-16 53.37 53.87 53.15 53.43 0.0M
2023-06-15 53.09 53.82 52.79 53.55 0.0M
2023-06-14 53.31 54.20 52.80 52.82 0.0M
2023-06-13 51.84 53.52 51.07 53.52 0.0M
2023-06-12 52.57 52.60 51.55 51.84 0.0M
2023-06-09 52.65 52.65 51.87 52.60 0.0M
2023-06-07 52.77 53.29 52.31 52.65 0.0M
2023-06-06 52.69 52.79 51.93 52.31 0.0M
2023-06-05 52.55 52.72 52.24 52.25 0.0M
2023-06-02 52.05 52.72 51.29 52.55 0.0M
2023-06-01 52.81 53.66 51.47 51.93 0.0M
2023-05-31 53.95 53.95 52.48 52.81 0.0M
2023-05-30 53.48 53.76 52.64 52.85 0.0M
2023-05-29 53.01 53.60 51.93 52.94 0.0M
2023-05-26 53.16 53.64 52.75 53.01 0.0M
2023-05-25 53.64 53.64 53.09 53.57 0.0M
2023-05-24 54.32 54.32 52.87 53.00 0.0M
2023-05-23 53.64 54.32 53.16 54.32 0.0M
2023-05-22 51.39 53.13 51.27 53.13 0.0M
2023-05-19 51.04 51.56 50.53 51.30 0.0M
2023-05-18 50.69 51.46 50.63 51.04 0.0M
2023-05-17 52.09 53.10 49.78 50.54 0.0M
2023-05-16 53.16 54.41 52.09 52.50 0.0M
2023-05-15 51.42 53.16 51.39 53.16 0.0M
2023-05-12 51.31 51.53 51.00 51.27 0.0M
2023-05-11 51.29 51.31 50.95 51.31 0.0M
2023-05-10 50.34 51.27 50.34 50.93 0.0M
2023-05-09 50.53 51.28 50.38 51.28 0.0M
2023-05-08 49.95 50.55 49.42 50.53 0.0M
2023-05-06 64.60 64.60 64.60 64.60 0.0M
2023-05-05 49.44 49.95 48.90 49.95 0.0M
2023-05-04 49.23 49.89 48.91 49.44 0.0M
2023-05-03 48.99 49.27 48.55 49.19 0.0M
2023-05-02 48.52 49.69 48.52 49.01 0.0M
2023-04-28 47.92 49.11 47.81 48.51 0.0M
2023-04-27 48.15 48.23 47.66 48.00 0.0M
2023-04-26 48.12 48.66 47.66 48.15 0.0M
2023-04-25 48.09 48.67 48.00 48.19 0.0M
2023-04-24 48.22 48.66 47.94 48.09 0.0M
2023-04-20 47.73 48.66 47.59 48.22 0.0M
2023-04-19 47.95 48.72 47.59 47.64 0.0M
2023-04-18 47.59 48.26 47.58 47.95 0.0M
2023-04-17 47.73 48.36 46.60 47.59 0.0M
2023-04-14 47.63 47.63 46.97 47.52 0.0M
2023-04-13 47.26 47.40 46.75 47.16 0.0M
2023-04-12 47.22 47.46 47.03 47.26 0.0M
2023-04-11 47.59 48.73 46.91 47.21 0.0M
2023-04-10 47.34 47.44 46.54 46.91 0.0M
2023-04-06 46.68 47.56 46.46 47.34 0.0M
2023-04-05 46.56 46.92 45.80 46.39 0.0M
2023-04-04 46.10 47.23 45.70 46.56 0.0M
2023-04-03 45.79 48.19 45.64 46.01 0.0M
2023-03-31 46.31 47.26 45.64 45.65 0.0M
2023-03-30 46.23 46.35 45.97 46.26 0.0M
2023-03-29 46.68 46.68 45.97 46.08 0.0M
2023-03-28 46.99 47.69 46.46 46.77 0.0M
2023-03-27 47.34 47.72 46.39 46.92 0.0M
2023-03-24 47.08 47.96 47.00 47.34 0.0M
2023-03-23 48.57 48.57 47.05 47.07 0.0M
2023-03-22 48.75 48.75 48.00 48.01 0.0M
2023-03-21 48.25 48.70 48.21 48.21 0.0M
2023-03-20 48.86 49.01 48.25 48.25 0.0M
2023-03-17 49.19 50.05 48.78 48.93 0.0M
2023-03-16 49.34 49.73 48.85 49.19 0.0M
2023-03-15 49.09 49.36 48.60 48.85 0.0M
2023-03-14 48.76 49.68 48.76 49.08 0.0M
2023-03-13 49.60 50.10 48.97 49.04 0.0M
2023-03-10 49.30 49.75 49.20 49.60 0.0M
2023-03-09 50.14 50.14 48.97 49.50 0.0M
2023-03-08 50.98 50.98 49.33 50.14 0.0M
2023-03-07 50.95 51.75 50.72 50.99 0.0M
2023-03-06 51.09 51.74 50.94 50.95 0.0M
2023-03-03 52.38 52.46 51.09 51.09 0.0M
2023-03-02 52.14 52.44 51.83 52.38 0.0M
2023-03-01 50.61 52.38 50.27 52.15 0.0M
2023-02-28 51.01 51.01 49.76 50.64 0.0M
2023-02-27 50.55 50.98 49.92 50.48 0.0M
2023-02-24 51.01 51.16 50.09 50.55 0.0M
2023-02-23 50.66 51.03 50.33 50.39 0.0M
2023-02-22 50.58 50.81 50.31 50.66 0.0M
2023-02-17 50.47 50.66 49.76 50.59 0.0M
2023-02-16 50.40 50.66 49.67 50.25 0.0M
2023-02-15 50.30 50.90 50.20 50.32 0.0M
2023-02-14 50.30 51.20 50.30 50.44 0.0M
2023-02-13 50.30 50.99 50.14 50.28 0.0M
2023-02-10 51.05 51.46 50.19 50.30 0.0M
2023-02-09 51.49 51.77 50.82 50.96 0.0M
2023-02-08 52.38 52.91 51.41 51.49 0.0M
2023-02-07 53.21 53.34 52.32 52.32 0.0M
2023-02-06 52.71 53.42 52.71 53.34 0.0M
2023-02-03 52.35 53.42 52.19 52.71 0.0M
2023-02-02 52.80 52.80 52.01 52.35 0.0M
2023-02-01 54.19 54.29 51.97 52.80 0.0M
2023-01-31 52.30 54.76 51.60 54.19 0.0M
2023-01-30 51.47 52.30 51.23 52.05 0.0M
2023-01-27 53.05 53.05 51.42 51.47 0.0M
2023-01-26 53.43 53.43 52.25 52.30 0.0M
2023-01-25 52.71 53.44 52.71 53.20 0.0M
2023-01-24 53.29 53.43 52.40 53.43 0.0M
2023-01-23 52.82 53.79 52.81 53.29 0.0M
2023-01-20 52.80 54.47 52.80 52.82 0.0M
2023-01-19 54.50 54.81 52.70 52.77 0.0M
2023-01-18 55.43 55.50 53.47 53.47 0.0M
2023-01-17 54.17 56.24 54.10 54.40 0.0M
2023-01-16 54.92 54.92 53.81 54.17 0.0M
2023-01-13 54.92 55.07 54.55 54.92 0.0M
2023-01-12 58.10 58.13 57.51 57.51 0.0M
2023-01-11 58.39 58.39 57.63 58.09 0.0M
2023-01-10 58.50 58.78 57.59 58.40 0.0M
2023-01-09 60.46 60.46 58.37 58.49 0.0M
2023-01-06 57.63 60.31 57.63 60.31 0.0M
2023-01-05 58.20 58.21 57.58 57.62 0.0M
2023-01-04 58.27 58.28 57.24 57.82 0.0M
2023-01-03 58.36 58.36 57.19 58.28 0.0M
2023-01-02 57.98 58.52 56.90 58.04 0.0M