Fundo de Investimento Imobiliario Edificio Almirante Barroso (BVMF:FAMB11)
Brazil
· Delayed Price · Currency is BRL 1,093.00
-26.75 (-2.39%)
At close: Dec 5, 2025
BVMF:FAMB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,097.35 | 1,156.00 | 1,092.07 | 1,093.00 | 1,093.00 | -2.39% | 10 |
| Dec 4, 2025 | 1,100.00 | 1,119.75 | 1,100.00 | 1,119.75 | 1,119.75 | 1.80% | 9 |
| Dec 3, 2025 | 1,119.00 | 1,119.00 | 1,080.00 | 1,100.00 | 1,100.00 | -0.90% | 7 |
| Dec 2, 2025 | 1,096.00 | 1,119.74 | 1,081.00 | 1,110.00 | 1,110.00 | 0.02% | 9 |
| Dec 1, 2025 | 1,063.00 | 1,118.00 | 1,038.25 | 1,109.75 | 1,109.75 | -0.83% | 25 |
| Nov 28, 2025 | 1,099.75 | 1,125.00 | 1,099.75 | 1,119.00 | 1,119.00 | 1.75% | 5 |
| Nov 27, 2025 | 1,060.00 | 1,099.74 | 1,060.00 | 1,099.74 | 1,099.74 | -2.25% | 5 |
| Nov 26, 2025 | 1,083.99 | 1,125.00 | 1,004.20 | 1,125.00 | 1,125.00 | 10.29% | 46 |
| Nov 25, 2025 | 1,004.00 | 1,079.98 | 1,004.00 | 1,020.01 | 1,020.01 | -13.17% | 20 |
| Nov 24, 2025 | 1,174.73 | 1,174.73 | 1,174.73 | 1,174.73 | 1,174.73 | 4.02% | 2 |
| Nov 21, 2025 | 1,095.85 | 1,134.99 | 1,065.05 | 1,129.33 | 1,129.33 | 4.09% | 21 |
| Nov 19, 2025 | 1,079.94 | 1,085.00 | 1,060.30 | 1,085.00 | 1,085.00 | 2.38% | 35 |
| Nov 18, 2025 | 1,069.24 | 1,070.00 | 1,059.75 | 1,059.75 | 1,059.75 | 2.37% | 15 |
| Nov 17, 2025 | 1,035.00 | 1,069.86 | 1,035.00 | 1,035.25 | 1,035.25 | 0.51% | 4 |
| Nov 14, 2025 | 1,003.01 | 1,050.02 | 1,003.01 | 1,030.01 | 1,030.01 | -1.90% | 21 |
| Nov 13, 2025 | 1,003.11 | 1,050.00 | 1,003.11 | 1,050.00 | 1,050.00 | 0.57% | 77 |
| Nov 12, 2025 | 1,037.79 | 1,044.00 | 1,002.76 | 1,044.00 | 1,044.00 | 1.36% | 34 |
| Nov 11, 2025 | 970.01 | 1,037.80 | 970.01 | 1,030.00 | 1,030.00 | 1.48% | 5 |
| Nov 10, 2025 | 935.20 | 1,015.00 | 935.20 | 1,015.00 | 1,015.00 | - | 31 |
| Nov 7, 2025 | 999.99 | 1,014.99 | 950.80 | 1,014.99 | 1,014.99 | 1.50% | 59 |
| Nov 6, 2025 | 990.00 | 1,000.00 | 940.00 | 1,000.00 | 1,000.00 | 7.30% | 50 |
| Nov 5, 2025 | 970.98 | 1,000.00 | 903.00 | 931.98 | 931.98 | -4.25% | 172 |
| Nov 4, 2025 | 900.00 | 973.37 | 900.00 | 973.34 | 973.34 | 8.15% | 4 |
| Nov 3, 2025 | 880.01 | 900.00 | 822.00 | 900.00 | 900.00 | 2.27% | 10 |
| Oct 31, 2025 | 897.03 | 959.98 | 880.00 | 880.00 | 880.00 | -6.48% | 26 |
| Oct 30, 2025 | 896.36 | 941.00 | 896.36 | 941.00 | 941.00 | 5.02% | 12 |
| Oct 29, 2025 | 896.01 | 896.01 | 896.01 | 896.01 | 896.01 | -0.45% | 2 |
| Oct 28, 2025 | 949.99 | 978.22 | 900.03 | 900.03 | 900.03 | 0.55% | 6 |
| Oct 27, 2025 | 895.12 | 895.12 | 895.12 | 895.12 | 895.12 | -5.78% | 1 |
| Oct 24, 2025 | 969.93 | 969.93 | 896.10 | 949.99 | 949.99 | -2.08% | 7 |
| Oct 22, 2025 | 935.00 | 979.90 | 900.36 | 970.13 | 970.13 | 2.23% | 45 |
| Oct 21, 2025 | 937.99 | 949.00 | 905.03 | 949.00 | 949.00 | 7.84% | 81 |
| Oct 20, 2025 | 948.43 | 948.43 | 880.00 | 880.00 | 880.00 | -5.37% | 3 |
| Oct 17, 2025 | 901.58 | 929.98 | 881.01 | 929.98 | 929.98 | 1.09% | 5 |
| Oct 16, 2025 | 919.99 | 919.99 | 919.99 | 919.99 | 919.99 | 2.11% | 3 |
| Oct 15, 2025 | 897.01 | 929.98 | 891.01 | 901.00 | 901.00 | -4.76% | 21 |
| Oct 14, 2025 | 880.01 | 946.00 | 880.01 | 946.00 | 946.00 | 8.11% | 4 |
| Oct 13, 2025 | 875.01 | 875.01 | 875.01 | 875.01 | 875.01 | -2.79% | 1 |
| Oct 10, 2025 | 914.00 | 949.88 | 900.12 | 900.12 | 900.12 | -1.52% | 6 |
| Oct 9, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 1.56% | 3 |
| Oct 8, 2025 | 894.98 | 900.00 | 883.01 | 900.00 | 900.00 | 2.27% | 127 |
| Oct 7, 2025 | 860.00 | 879.99 | 858.01 | 879.99 | 879.99 | -1.12% | 946 |
| Oct 6, 2025 | 865.01 | 889.97 | 865.01 | 889.97 | 889.97 | 2.89% | 4 |
| Oct 3, 2025 | 861.11 | 881.85 | 861.11 | 865.00 | 865.00 | 0.23% | 901 |
| Oct 2, 2025 | 860.00 | 894.98 | 858.00 | 863.00 | 863.00 | 0.93% | 335 |
| Oct 1, 2025 | 850.00 | 894.98 | 850.00 | 855.02 | 855.02 | -2.84% | 234 |
| Sep 30, 2025 | 877.95 | 890.00 | 835.23 | 880.00 | 880.00 | -0.51% | 398 |
| Sep 29, 2025 | 835.01 | 884.47 | 835.01 | 884.47 | 884.47 | -0.61% | 2 |
| Sep 26, 2025 | 859.90 | 889.91 | 859.90 | 889.91 | 889.91 | 3.38% | 10 |
| Sep 25, 2025 | 813.41 | 860.85 | 813.41 | 860.79 | 860.79 | 6.00% | 7 |
| Sep 24, 2025 | 808.01 | 836.00 | 808.01 | 812.05 | 812.05 | 0.55% | 21 |
| Sep 23, 2025 | 805.01 | 829.00 | 805.01 | 807.59 | 807.59 | 0.70% | 9 |
| Sep 22, 2025 | 894.95 | 894.95 | 802.01 | 802.01 | 802.01 | -9.77% | 27 |
| Sep 19, 2025 | 838.99 | 888.86 | 838.99 | 888.86 | 888.86 | 5.82% | 20 |
| Sep 17, 2025 | 839.97 | 840.00 | 839.97 | 840.00 | 840.00 | 4.35% | 5 |
| Sep 16, 2025 | 802.25 | 805.01 | 802.24 | 805.01 | 805.01 | 0.35% | 3 |
| Sep 15, 2025 | 802.22 | 839.99 | 800.00 | 802.23 | 802.23 | -4.14% | 220 |
| Sep 12, 2025 | 786.01 | 836.91 | 786.01 | 836.91 | 836.91 | 0.86% | 18 |
| Sep 11, 2025 | 780.01 | 829.75 | 780.01 | 829.75 | 829.75 | 3.72% | 72 |
| Sep 10, 2025 | 796.99 | 800.01 | 796.99 | 800.00 | 800.00 | 0.38% | 28 |
| Sep 9, 2025 | 799.01 | 799.03 | 797.00 | 797.00 | 797.00 | -2.16% | 8 |
| Sep 8, 2025 | 814.63 | 814.63 | 814.63 | 814.63 | 814.63 | 3.24% | 1 |
| Sep 5, 2025 | 795.00 | 795.00 | 780.25 | 789.04 | 789.04 | -4.91% | 19 |
| Sep 4, 2025 | 814.99 | 829.75 | 814.99 | 829.75 | 829.75 | 1.22% | 16 |
| Sep 3, 2025 | 799.49 | 819.75 | 771.24 | 819.75 | 819.75 | 10.18% | 66 |
| Sep 2, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.30% | 8 |
| Sep 1, 2025 | 741.66 | 799.98 | 741.66 | 741.81 | 741.81 | -6.09% | 34 |
| Aug 29, 2025 | 747.99 | 799.00 | 731.02 | 789.90 | 789.90 | 10.40% | 130 |
| Aug 28, 2025 | 716.00 | 716.01 | 715.50 | 715.50 | 715.50 | 0.63% | 23 |
| Aug 27, 2025 | 710.08 | 760.00 | 710.00 | 711.05 | 711.05 | 0.14% | 97 |
| Aug 26, 2025 | 710.05 | 710.08 | 710.05 | 710.08 | 710.08 | -1.38% | 9 |
| Aug 25, 2025 | 710.01 | 720.00 | 710.01 | 720.00 | 720.00 | 1.41% | 59 |
| Aug 22, 2025 | 710.00 | 715.00 | 706.00 | 710.00 | 710.00 | -0.28% | 463 |
| Aug 21, 2025 | 729.68 | 729.69 | 710.00 | 712.00 | 712.00 | 0.28% | 98 |
| Aug 20, 2025 | 710.00 | 710.01 | 705.01 | 710.00 | 710.00 | -2.61% | 148 |
| Aug 19, 2025 | 713.76 | 729.75 | 712.92 | 729.00 | 729.00 | 2.13% | 150 |
| Aug 18, 2025 | 700.01 | 713.78 | 684.25 | 713.78 | 713.78 | 1.97% | 51 |
| Aug 15, 2025 | 700.01 | 700.01 | 700.01 | 700.01 | 700.01 | 1.30% | 15 |
| Aug 14, 2025 | 706.00 | 707.00 | 691.00 | 691.00 | 691.00 | -2.08% | 199 |
| Aug 13, 2025 | 715.02 | 717.00 | 705.69 | 705.69 | 705.69 | -2.39% | 10 |
| Aug 12, 2025 | 722.98 | 729.50 | 722.98 | 723.00 | 723.00 | - | 18 |
| Aug 11, 2025 | 728.37 | 728.37 | 717.01 | 723.00 | 723.00 | -0.74% | 6 |
| Aug 8, 2025 | 728.38 | 728.38 | 728.38 | 728.38 | 728.38 | 1.73% | 1 |
| Aug 7, 2025 | 718.01 | 718.01 | 716.00 | 716.00 | 716.00 | -0.28% | 16 |
| Aug 6, 2025 | 717.00 | 718.01 | 717.00 | 718.00 | 718.00 | 0.28% | 9 |
| Aug 5, 2025 | 719.00 | 721.99 | 716.00 | 716.00 | 716.00 | -0.56% | 20 |
| Aug 4, 2025 | 729.00 | 729.00 | 704.90 | 720.02 | 720.02 | -1.10% | 35 |
| Aug 1, 2025 | 721.89 | 729.99 | 721.89 | 728.00 | 728.00 | -1.75% | 21 |
| Jul 31, 2025 | 725.59 | 741.00 | 725.59 | 741.00 | 741.00 | 1.65% | 15 |
| Jul 30, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - | 2 |
| Jul 29, 2025 | 735.00 | 735.00 | 725.07 | 729.00 | 729.00 | -0.82% | 21 |
| Jul 28, 2025 | 725.01 | 745.99 | 725.01 | 735.00 | 735.00 | -1.34% | 5 |
| Jul 25, 2025 | 744.99 | 744.99 | 729.99 | 744.98 | 744.98 | 1.49% | 17 |
| Jul 24, 2025 | 734.02 | 734.03 | 734.02 | 734.03 | 734.03 | 2.66% | 25 |
| Jul 23, 2025 | 725.59 | 725.59 | 715.00 | 715.00 | 715.00 | -1.52% | 11 |
| Jul 22, 2025 | 709.47 | 734.98 | 709.47 | 726.00 | 726.00 | 0.68% | 9 |
| Jul 21, 2025 | 715.01 | 741.66 | 715.00 | 721.10 | 721.10 | 0.85% | 40 |
| Jul 18, 2025 | 728.30 | 728.30 | 700.00 | 715.00 | 715.00 | -1.38% | 68 |
| Jul 17, 2025 | 725.04 | 725.04 | 725.00 | 725.01 | 725.01 | -2.68% | 17 |
| Jul 16, 2025 | 745.90 | 745.91 | 730.00 | 744.96 | 744.96 | 4.48% | 7 |