Stock listing
B3:BLMG11 Bluemacaw Logistica Fundo de Investimento Imobiliario Mutual Fund
Follow Bluemacaw Logistica Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BLMG11
32.14 BRL -0.28 (-0.9%)
Close on Oct 21, 2026
- Day range
- 32.10 – 32.57 BRLOct 21, 2026
- Volume
- 3,343 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:BLMG11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 32.14 | -0.28 | -0.9% | 32.43 | 32.57 | 32.10 | 3,343 | |
| 32.42 | -0.29 | -0.9% | 33.00 | 33.00 | 31.55 | 2,266 | |
| 32.71 | -0.32 | -1.0% | 32.51 | 33.46 | 32.43 | 3,815 | |
| 33.03 | +0.70 | +2.2% | 32.30 | 33.19 | 32.29 | 2,791 | |
| 32.33 | +0.55 | +1.7% | 31.99 | 32.33 | 31.70 | 3,038 | |
| 31.78 | -0.22 | -0.7% | 31.95 | 32.30 | 31.78 | 3,847 | |
| 32.00 | -0.04 | -0.1% | 31.58 | 32.38 | 31.57 | 3,919 | |
| 32.04 | -0.51 | -1.6% | 32.50 | 33.39 | 31.57 | 5,773 | |
| 32.55 | +0.15 | +0.5% | 32.48 | 32.55 | 31.61 | 2,305 | |
| 32.40 | +0.37 | +1.2% | 32.01 | 33.30 | 32.00 | 2,725 | |
| 32.03 | +0.13 | +0.4% | 31.90 | 32.50 | 31.72 | 3,218 | |
| 31.90 | +0.30 | +0.9% | 31.92 | 32.53 | 31.60 | 1,719 | |
| 31.60 | -0.35 | -1.1% | 31.95 | 32.26 | 31.60 | 2,692 | |
| 31.95 | -1.97 | -5.8% | 33.80 | 33.80 | 31.78 | 5,592 | |
| 33.92 | +2.27 | +7.2% | 31.97 | 34.00 | 31.50 | 3,756 | |
| 31.65 | -0.35 | -1.1% | 31.93 | 32.00 | 31.25 | 1,233 | |
| 32.00 | -0.20 | -0.6% | 31.70 | 32.47 | 31.16 | 7,877 | |
| 32.20 | -1.18 | -3.5% | 33.14 | 33.74 | 31.02 | 3,494 | |
| 33.38 | -0.77 | -2.3% | 33.46 | 33.90 | 32.85 | 1,712 | |
| 34.15 | -0.60 | -1.7% | 34.58 | 34.58 | 32.53 | 7,982 | |
| 34.75 | +2.75 | +8.6% | 31.36 | 34.75 | 30.73 | 22,900 | |
| 32.00 | +1.49 | +4.9% | 30.51 | 32.00 | 30.51 | 5,225 | |
| 30.51 | +0.09 | +0.3% | 30.75 | 30.90 | 30.51 | 1,104 | |
| 30.42 | -0.66 | -2.1% | 32.00 | 32.00 | 30.40 | 7,608 | |
| 31.08 | -0.55 | -1.7% | 31.63 | 31.63 | 30.96 | 2,909 | |
| 31.63 | +0.48 | +1.5% | 31.22 | 31.95 | 31.22 | 2,524 | |
| 31.15 | +0.35 | +1.1% | 31.11 | 31.22 | 30.97 | 2,506 | |
| 30.80 | 0.00 | 0.0% | 30.91 | 31.22 | 30.79 | 2,020 | |
| 30.80 | -0.19 | -0.6% | 30.99 | 30.99 | 30.70 | 1,598 | |
| 30.99 | -0.58 | -1.8% | 30.90 | 31.16 | 30.88 | 1,622 | |
| 31.57 | -0.12 | -0.4% | 32.00 | 32.00 | 31.51 | 2,363 | |
| 31.69 | -0.31 | -1.0% | 32.30 | 32.30 | 31.58 | 1,580 | |
| 32.00 | -0.39 | -1.2% | 31.75 | 32.40 | 31.21 | 6,632 | |
| 32.39 | 0.00 | 0.0% | 32.70 | 32.70 | 31.80 | 1,972 | |
| 32.39 | -0.21 | -0.6% | 32.50 | 32.76 | 31.26 | 8,538 | |
| 32.60 | +0.10 | +0.3% | 31.85 | 32.90 | 31.12 | 9,311 | |
| 32.50 | +2.10 | +6.9% | 30.50 | 32.50 | 30.44 | 6,787 | |
| 30.40 | -0.50 | -1.6% | 30.90 | 30.97 | 30.28 | 4,740 | |
| 30.90 | +0.45 | +1.5% | 30.76 | 30.90 | 30.51 | 1,997 | |
| 30.45 | -0.48 | -1.6% | 30.65 | 30.99 | 30.40 | 3,837 | |
| 30.93 | +0.24 | +0.8% | 30.69 | 30.98 | 30.39 | 4,866 | |
| 30.69 | +0.22 | +0.7% | 30.30 | 31.15 | 30.25 | 7,629 | |
| 30.47 | -0.12 | -0.4% | 30.87 | 30.87 | 30.47 | 5,648 | |
| 30.59 | -0.70 | -2.2% | 31.04 | 32.60 | 30.58 | 5,884 | |
| 31.29 | +0.06 | +0.2% | 31.21 | 31.78 | 31.10 | 4,279 | |
| 31.23 | -0.17 | -0.5% | 31.72 | 32.99 | 31.20 | 1,572 | |
| 31.40 | +0.90 | +3.0% | 30.72 | 34.75 | 30.38 | 117,101 | |
| 30.50 | -0.61 | -2.0% | 31.10 | 31.44 | 30.50 | 3,977 | |
| 31.11 | -0.71 | -2.2% | 31.77 | 32.05 | 31.10 | 1,991 | |
| 31.82 | -0.26 | -0.8% | 32.46 | 32.50 | 30.85 | 8,951 | |
| 32.08 | -0.92 | -2.8% | 32.00 | 33.40 | 31.75 | 4,094 | |
| 33.00 | -0.31 | -0.9% | 33.30 | 33.61 | 31.60 | 8,518 | |
| 33.31 | +0.16 | +0.5% | 33.10 | 34.73 | 32.20 | 49,970 | |
| 33.15 | +0.46 | +1.4% | 32.50 | 33.17 | 31.62 | 4,878 | |
| 32.69 | +1.48 | +4.7% | 31.97 | 32.69 | 31.32 | 3,883 | |
| 31.21 | -3.51 | -10.1% | 34.68 | 34.68 | 31.21 | 12,514 | |
| 34.72 | 0.00 | 0.0% | 34.72 | 34.72 | 34.72 | 0 | |
| 34.72 | +1.92 | +5.9% | 32.14 | 34.72 | 31.79 | 14,661 | |
| 32.80 | +0.01 | 0.0% | 32.73 | 32.80 | 31.81 | 5,398 | |
| 32.79 | -0.11 | -0.3% | 32.24 | 32.80 | 31.70 | 3,279 | |
| 32.90 | +1.01 | +3.2% | 31.69 | 32.90 | 31.31 | 3,741 | |
| 31.89 | +1.02 | +3.3% | 31.00 | 31.89 | 31.00 | 3,765 | |
| 30.87 | -0.01 | 0.0% | 31.19 | 31.89 | 30.68 | 3,018 | |
| 30.88 | -0.62 | -2.0% | 31.47 | 31.93 | 30.50 | 6,339 | |
| 31.50 | +0.51 | +1.6% | 30.35 | 31.50 | 30.35 | 3,271 |
- Ticker
- B3:BLMG11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Bluemacaw Logistica Fundo de Investimento Imobiliario on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Bluemacaw Logistica Fundo de Investimento Imobiliario.