O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BLMG11 - FII BLUE LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 39,42 40,53 +2,82% 39,42 41,43 40,09 40,53 40,56 2.603 391.667.010
4/6/2025 39,44 39,42 +0,77% 38,00 40,14 39,18 39,42 39,64 751 287.146.147
3/6/2025 37,90 39,12 +2,95% 37,90 39,15 38,22 39,03 39,12 403 525.520.756
2/6/2025 37,95 38,00 -0,65% 37,55 38,25 38,01 38,00 38,14 652 453.361.011
30/5/2025 36,50 38,25 +5,08% 36,35 38,88 38,35 38,25 38,50 2.006 573.603.955
29/5/2025 36,03 36,40 +1,51% 36,03 36,40 36,16 36,28 36,40 662 42.944.235
28/5/2025 35,80 35,86 -0,69% 35,80 36,32 35,98 35,86 36,03 239 17.145.736
27/5/2025 36,49 36,11 -0,66% 35,90 36,49 36,13 36,11 36,33 305 22.737.691
26/5/2025 35,78 36,35 -0,41% 35,33 36,37 35,99 36,20 36,35 754 36.784.394
23/5/2025 35,95 36,50 +2,56% 35,33 36,50 35,84 35,91 36,50 364 144.138.804
22/5/2025 34,91 35,59 +2,98% 34,39 35,90 35,39 35,37 35,59 897 55.801.550
21/5/2025 35,19 34,56 -1,06% 34,39 35,19 34,66 34,55 34,56 313 22.517.899
20/5/2025 35,09 34,93 +0,11% 34,89 35,19 34,99 34,93 35,05 256 9.840.157
19/5/2025 35,04 34,89 +0,55% 34,65 35,09 34,92 34,89 35,08 332 23.418.582
16/5/2025 35,58 34,70 -2,47% 34,62 35,95 34,99 34,70 34,86 884 23.074.073
15/5/2025 35,20 35,58 +1,08% 34,58 35,87 35,28 34,96 35,59 1.824 53.423.161
14/5/2025 35,00 35,20 +0,57% 34,89 35,20 35,06 35,05 35,20 123 7.485.384
13/5/2025 34,59 35,00 +1,19% 34,52 35,50 34,88 34,77 35,00 377 160.804.015
12/5/2025 35,00 34,59 -1,20% 33,80 35,01 34,88 33,80 34,60 579 164.563.061
9/5/2025 32,89 35,01 +4,29% 32,83 35,06 34,71 34,58 35,01 653 187.402.362
8/5/2025 32,93 33,57 +1,94% 32,46 33,60 32,85 32,91 33,41 980 71.456.301
7/5/2025 32,89 32,93 +0,15% 32,63 33,36 32,89 32,55 32,93 445 19.784.174
6/5/2025 33,70 32,88 -2,46% 32,80 33,70 33,14 32,90 33,42 1.486 36.394.030
5/5/2025 33,76 33,71 -0,15% 33,07 33,93 33,45 33,41 33,71 1.259 62.943.983
2/5/2025 32,76 33,76 +3,18% 32,76 33,99 33,47 33,76 33,92 3.115 29.520.379
29/4/2025 33,10 32,72 -4,41% 32,16 33,76 32,85 32,72 32,90 2.989 54.969.213
28/4/2025 33,16 34,23 +0,71% 33,16 34,23 34,05 33,53 34,23 1.105 28.923.487
25/4/2025 33,51 33,99 +0,68% 33,17 34,47 33,89 33,94 34,00 1.570 23.861.388
24/4/2025 32,59 33,76 +2,15% 32,59 33,80 33,34 33,33 33,76 305 23.442.517
23/4/2025 32,50 33,05 +0,15% 32,49 33,61 32,79 32,52 33,47 1.210 32.508.843
22/4/2025 32,91 33,00 +0,27% 32,69 33,52 33,02 33,00 33,52 2.278 53.663.013
17/4/2025 32,47 32,91 +2,40% 32,47 33,00 32,87 32,85 32,91 242 4.237.121
16/4/2025 32,50 32,14 -1,11% 31,99 32,95 32,53 32,09 32,91 1.446 14.724.729
15/4/2025 31,75 32,50 +3,40% 31,48 33,00 32,14 32,50 32,98 475 52.807.910
14/4/2025 31,03 31,43 +1,35% 31,02 32,08 31,81 31,43 31,77 399 16.632.544
11/4/2025 31,42 31,01 -0,32% 31,01 31,97 31,69 31,02 31,50 1.713 20.753.915
10/4/2025 30,41 31,11 +2,34% 30,41 32,00 31,39 31,11 31,71 609 65.709.141
9/4/2025 31,56 30,40 -1,59% 30,40 31,56 31,14 30,05 31,09 1.927 23.350.299
8/4/2025 30,82 30,89 -0,90% 30,82 31,48 31,32 30,89 31,25 1.907 33.837.565
7/4/2025 31,00 31,17 +0,52% 30,80 31,67 31,23 31,17 31,65 888 25.762.579
4/4/2025 30,81 31,01 +0,03% 30,60 31,78 31,20 31,00 31,14 410 19.908.249
3/4/2025 31,14 31,00 -1,71% 30,65 31,50 31,02 31,00 31,20 455 24.304.802
2/4/2025 31,28 31,54 +0,83% 31,10 31,59 31,26 31,15 31,54 165 11.307.770
1/4/2025 32,20 31,28 -2,25% 31,01 32,20 31,34 31,28 31,60 759 32.397.779
31/3/2025 32,60 32,00 -1,84% 32,00 32,87 32,55 32,00 32,15 283 22.014.389
28/3/2025 32,94 32,60 -1,06% 32,06 32,94 32,33 32,48 32,60 3.045 20.053.309
27/3/2025 31,53 32,95 +2,11% 31,53 32,95 32,28 32,28 32,94 419 58.084.522
26/3/2025 32,82 32,27 -0,71% 31,72 33,23 32,68 32,27 32,50 745 64.743.248
25/3/2025 31,60 32,50 +2,59% 31,30 32,61 32,09 32,50 32,60 301 27.875.193
24/3/2025 31,33 31,68 +2,16% 31,01 32,00 31,67 31,65 31,68 531 22.901.099
21/3/2025 30,40 31,01 +2,01% 30,35 32,13 31,48 31,01 31,39 1.012 144.679.485
20/3/2025 29,15 30,40 +3,58% 29,13 30,78 29,83 30,14 30,26 2.245 201.240.313
19/3/2025 29,10 29,35 +0,86% 29,03 29,49 29,16 29,15 29,34 1.974 16.707.210
18/3/2025 29,19 29,10 +0,69% 29,05 29,54 29,25 29,10 29,30 1.110 19.494.551
17/3/2025 29,19 28,90 -0,17% 28,90 29,25 29,00 28,90 29,19 410 17.865.107
14/3/2025 28,86 28,95 +0,31% 28,80 29,23 29,05 28,95 29,18 276 24.191.795
13/3/2025 28,95 28,86 -0,45% 28,60 29,09 28,91 28,86 29,09 250 15.302.639
12/3/2025 29,00 28,99 +0,94% 28,32 29,09 28,90 28,66 28,99 411 72.314.482
11/3/2025 29,29 28,72 -1,91% 28,70 29,29 28,84 28,72 28,94 1.396 23.074.631
10/3/2025 28,75 29,28 +1,81% 28,51 29,30 29,07 29,24 29,28 825 29.124.359
7/3/2025 28,98 28,76 -0,42% 28,50 29,15 28,79 28,76 28,80 367 16.174.591
6/3/2025 28,30 28,88 +3,11% 28,19 28,88 28,50 28,70 28,88 2.198 27.447.858
5/3/2025 28,40 28,01 -1,02% 27,88 28,73 28,23 28,01 28,24 313 23.745.565
28/2/2025 28,56 28,30 -0,91% 27,90 28,59 28,06 28,03 28,30 311 13.811.961
27/2/2025 28,49 28,56 +0,25% 27,99 28,60 28,30 27,98 28,56 652 20.397.615
26/2/2025 28,30 28,49 +0,67% 27,40 28,57 28,19 27,83 28,49 713 24.903.094
25/2/2025 28,78 28,30 -0,70% 27,15 28,78 28,33 27,75 28,30 887 36.638.565
24/2/2025 28,99 28,50 -1,69% 28,10 28,99 28,54 28,10 28,50 1.059 66.412.278
21/2/2025 28,60 28,99 +1,36% 28,55 29,00 28,86 28,56 28,99 674 49.599.516
20/2/2025 28,42 28,60 +0,63% 28,37 28,60 28,49 28,40 28,60 1.104 13.763.744
19/2/2025 28,63 28,42 -0,73% 28,42 28,63 28,53 28,42 28,55 1.335 13.422.028
18/2/2025 28,45 28,63 +0,95% 28,26 28,85 28,44 28,36 28,64 544 16.375.853
17/2/2025 28,44 28,36 +0,25% 28,03 28,46 28,27 28,10 28,36 1.366 24.180.859
14/2/2025 28,32 28,29 +0,93% 28,02 28,57 28,25 28,04 28,29 1.197 26.225.815
13/2/2025 27,85 28,03 +0,65% 27,72 28,20 27,91 28,03 28,05 322 23.347.293
12/2/2025 27,91 27,85 -2,21% 27,73 28,58 28,02 27,85 28,33 628 53.325.523
11/2/2025 28,31 28,48 +2,30% 27,85 28,51 28,19 27,89 28,48 1.089 18.569.051
10/2/2025 27,52 27,84 -3,00% 26,44 28,30 27,56 27,85 28,20 805 26.808.799
7/2/2025 28,70 28,70 +0,21% 28,39 29,01 28,74 28,70 28,72 565 31.536.965
6/2/2025 29,02 28,64 -0,31% 28,46 29,20 28,68 28,64 28,98 731 22.361.224
5/2/2025 28,99 28,73 0,00% 28,52 29,15 28,89 28,73 29,04 1.301 15.758.136
4/2/2025 28,63 28,73 -1,68% 28,51 29,16 28,75 28,55 28,73 927 26.011.181
3/2/2025 28,55 29,22 -1,02% 28,54 29,52 29,26 29,21 29,33 1.738 108.640.726
31/1/2025 29,32 29,52 +1,72% 28,91 30,04 29,66 29,52 29,84 2.490 27.669.730
30/1/2025 28,72 29,02 -0,48% 28,72 29,98 29,46 29,02 29,70 789 31.697.102
29/1/2025 29,39 29,16 -0,78% 28,73 30,00 29,52 29,20 29,60 499 26.463.188
28/1/2025 28,79 29,39 +2,08% 28,42 29,50 29,32 28,91 29,39 486 27.251.026
27/1/2025 27,17 28,79 +3,82% 26,99 29,75 28,77 28,60 28,79 843 36.312.998
24/1/2025 27,27 27,73 +2,70% 27,18 28,02 27,67 27,36 27,80 1.202 28.778.410
23/1/2025 26,58 27,00 +1,69% 26,58 27,50 27,23 27,00 27,25 377 201.680.238
22/1/2025 26,68 26,55 -0,45% 26,31 26,95 26,57 26,55 26,68 410 18.066.364
21/1/2025 26,87 26,67 -0,41% 26,50 26,98 26,77 26,55 26,74 316 19.228.855
20/1/2025 26,62 26,78 -0,70% 26,55 26,97 26,74 26,79 26,80 745 13.219.561
17/1/2025 27,04 26,97 +0,75% 26,50 27,15 26,81 26,80 26,97 506 20.070.639
16/1/2025 26,64 26,77 -0,85% 26,60 27,07 26,83 26,77 26,94 528 18.911.687
15/1/2025 26,99 27,00 +1,05% 26,71 27,14 26,86 26,98 27,00 304 15.132.194
14/1/2025 26,53 26,72 -0,07% 26,44 26,97 26,70 26,70 26,77 233 13.569.729
13/1/2025 26,52 26,74 -0,04% 26,52 27,03 26,81 26,65 26,74 789 14.796.131
10/1/2025 26,50 26,75 +1,60% 26,43 27,10 26,71 26,75 26,98 394 35.825.848
9/1/2025 26,74 26,33 -0,57% 26,03 26,74 26,46 26,03 26,45 320 22.500.167
8/1/2025 26,75 26,48 -0,97% 26,39 27,04 26,55 26,48 26,49 739 23.130.240
7/1/2025 26,82 26,74 -0,30% 26,68 27,09 26,89 26,54 26,74 1.545 20.249.741
6/1/2025 27,27 26,82 -0,67% 26,54 27,50 26,95 26,82 27,00 1.675 34.095.853
3/1/2025 26,75 27,00 +1,81% 26,36 27,22 27,08 27,00 27,05 445 44.823.559
2/1/2025 26,20 26,52 +1,84% 26,06 26,73 26,45 26,52 26,65 2.154 30.560.002
30/12/2024 25,97 26,04 +0,77% 25,76 26,30 25,90 26,02 26,19 1.045 38.673.394
27/12/2024 26,10 25,84 -0,58% 25,60 26,21 25,93 25,84 25,92 887 14.499.335
26/12/2024 26,32 25,99 -0,35% 25,32 26,32 25,67 25,98 26,00 436 26.481.103
23/12/2024 25,73 26,08 +2,35% 25,40 26,96 26,10 26,07 26,80 3.469 53.269.440
20/12/2024 25,48 25,48 0,00% 25,00 26,07 25,65 25,42 25,48 817 40.326.160
19/12/2024 25,00 25,48 0,00% 25,00 25,97 25,29 25,48 25,97 1.555 48.156.027
18/12/2024 26,40 25,48 -2,52% 25,37 26,69 25,68 25,48 25,51 508 39.805.945
17/12/2024 26,99 26,14 -0,68% 26,02 26,99 26,69 26,12 26,39 527 77.405.995
16/12/2024 25,60 26,32 +2,81% 25,51 26,65 26,27 26,32 26,42 1.851 19.063.505
13/12/2024 25,41 25,60 +1,79% 25,07 25,86 25,28 25,50 25,60 523 84.923.445
12/12/2024 26,25 25,15 -3,64% 25,05 26,25 25,60 25,15 25,60 1.250 54.996.949
11/12/2024 27,50 26,10 -4,47% 25,99 27,50 26,45 26,10 26,20 1.364 60.055.904
10/12/2024 27,43 27,32 -2,39% 27,30 28,12 27,52 27,32 27,54 534 79.636.445
9/12/2024 28,25 27,99 +3,67% 27,60 28,90 28,20 27,86 27,99 1.601 112.380.089

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.