Fundo de Investimento Imobiliario BM Brascan Lajes Corporativas FII

BMLC11
🏛️ 巴西 →
94.69
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 94.70 94.70 92.11 94.69 0.0M
2025-09-26 94.96 94.96 92.01 94.70 0.0M
2025-09-25 94.70 94.70 93.02 92.00 0.0M
2025-09-24 94.70 94.70 94.70 94.70 0.0M
2025-09-23 94.99 94.99 94.03 94.03 0.0M
2025-09-22 95.00 95.00 93.00 94.03 0.0M
2025-09-19 95.00 95.00 94.07 95.00 0.0M
2025-09-17 96.86 96.86 94.14 95.00 0.0M
2025-09-16 96.90 96.90 96.88 96.90 0.0M
2025-09-15 96.83 96.83 96.05 96.82 0.0M
2025-09-12 96.85 96.85 96.83 96.83 0.0M
2025-09-11 96.91 96.91 96.89 96.89 0.0M
2025-09-10 96.00 96.00 94.09 96.00 0.0M
2025-09-09 96.01 96.01 96.00 96.01 0.0M
2025-09-08 97.15 97.15 96.99 97.00 0.0M
2025-09-04 96.20 96.20 96.20 96.20 0.0M
2025-09-03 96.22 96.22 96.20 96.20 0.0M
2025-09-02 96.18 96.18 96.18 96.18 0.0M
2025-09-01 96.23 96.23 96.22 96.22 0.0M
2025-08-29 96.94 96.94 96.10 96.92 0.0M
2025-08-28 96.96 96.96 95.53 96.93 0.0M
2025-08-27 96.95 96.95 95.05 96.95 0.0M
2025-08-26 96.97 96.97 95.11 96.96 0.0M
2025-08-25 96.98 96.98 95.78 96.97 0.0M
2025-08-22 96.99 96.99 96.99 96.99 0.0M
2025-08-21 96.20 96.99 96.20 96.99 0.0M
2025-08-20 97.00 97.00 96.18 96.18 0.0M
2025-08-19 95.24 97.00 95.24 97.00 0.0M
2025-08-18 97.00 97.00 95.63 97.00 0.0M
2025-08-15 95.26 97.00 95.26 97.00 0.0M
2025-08-14 97.00 97.00 97.00 97.00 0.0M
2025-08-13 97.10 97.10 95.22 97.10 0.0M
2025-08-11 95.26 97.42 94.50 97.42 0.0M
2025-08-08 97.15 97.15 96.00 97.14 0.0M
2025-08-06 94.31 96.29 94.31 96.29 0.0M
2025-08-05 93.51 95.32 93.49 95.32 0.0M
2025-08-04 95.91 97.29 94.83 95.32 0.0M
2025-08-01 96.46 96.81 94.97 96.81 0.0M
2025-07-31 95.48 97.50 95.47 97.50 0.0M
2025-07-30 97.00 97.50 95.33 97.50 0.0M
2025-07-29 97.15 97.15 97.15 97.15 0.0M
2025-07-28 97.50 97.50 94.75 97.15 0.0M
2025-07-25 97.85 98.00 95.00 97.15 0.0M
2025-07-24 97.15 97.50 97.15 97.50 0.0M
2025-07-23 97.00 97.33 92.12 97.15 0.0M
2025-07-22 95.02 97.15 92.04 97.15 0.0M
2025-07-21 91.43 95.00 91.43 95.00 0.0M
2025-07-18 92.10 100.00 91.43 92.34 0.0M
2025-07-17 91.80 92.60 91.00 92.41 0.0M
2025-07-16 93.92 93.92 90.00 91.82 0.0M
2025-07-15 93.00 95.51 91.07 92.99 0.0M
2025-07-14 96.28 97.14 92.99 92.99 0.0M
2025-07-11 97.50 98.99 96.52 97.15 0.0M
2025-07-09 97.50 97.50 97.50 97.50 0.0M
2025-07-08 96.50 97.15 96.50 97.15 0.0M
2025-07-07 96.45 96.45 94.86 96.30 0.0M
2025-07-04 96.45 97.19 96.44 96.44 0.0M
2025-07-03 96.45 96.45 95.32 96.44 0.0M
2025-07-02 94.74 96.45 94.73 96.44 0.0M
2025-07-01 96.45 96.45 94.71 96.45 0.0M
2025-06-30 97.49 97.50 97.15 97.15 0.0M
2025-06-27 97.49 98.00 96.56 98.00 0.0M
2025-06-26 96.00 98.50 95.13 97.15 0.0M
2025-06-25 97.50 98.00 97.15 98.00 0.0M
2025-06-24 96.66 98.00 95.98 98.00 0.0M
2025-06-23 97.50 98.00 97.25 98.00 0.0M
2025-06-20 97.50 97.50 97.50 97.50 0.0M
2025-06-18 95.14 97.15 95.14 97.15 0.0M
2025-06-17 97.50 97.50 97.15 97.15 0.0M
2025-06-16 97.15 97.15 97.15 97.15 0.0M
2025-06-13 97.15 97.15 97.15 97.15 0.0M
2025-06-11 95.14 97.49 95.14 97.15 0.0M
2025-06-10 95.19 97.14 95.12 97.13 0.0M
2025-06-09 97.15 97.15 93.16 97.14 0.0M
2025-06-06 96.44 96.45 96.44 96.45 0.0M
2025-06-05 95.19 96.45 95.19 96.45 0.0M
2025-06-04 95.32 96.45 95.17 95.18 0.0M
2025-06-03 96.45 96.45 96.45 96.45 0.0M
2025-06-02 96.44 96.55 96.44 96.45 0.0M
2025-05-30 101.80 101.80 101.80 101.80 0.0M
2025-05-28 96.40 96.40 96.40 96.40 0.0M
2025-05-27 96.39 97.12 95.43 96.55 0.0M
2025-05-26 97.13 97.14 96.01 97.12 0.0M
2025-05-23 97.14 97.14 97.14 97.14 0.0M
2025-05-22 97.00 97.15 96.02 96.03 0.0M
2025-05-21 97.14 97.14 96.00 97.14 0.0M
2025-05-20 96.90 97.15 95.75 97.11 0.0M
2025-05-19 97.00 97.00 97.00 97.00 0.0M
2025-05-16 97.05 97.14 96.03 97.10 0.0M
2025-05-15 95.19 97.04 95.19 97.04 0.0M
2025-05-14 94.55 97.15 94.55 97.14 0.0M
2025-05-13 94.13 97.15 94.13 96.80 0.0M
2025-05-12 97.15 97.15 97.15 97.15 0.0M
2025-05-09 97.14 97.15 94.00 97.14 0.0M
2025-05-08 94.47 96.45 94.47 96.45 0.0M
2025-05-07 95.81 95.86 95.42 95.86 0.0M
2025-05-06 95.81 95.82 95.34 95.81 0.0M
2025-05-05 96.44 96.44 96.43 96.43 0.0M
2025-05-02 95.40 96.43 95.40 95.77 0.0M
2025-04-30 96.95 97.15 96.03 97.15 0.0M
2025-04-29 97.15 97.15 95.15 96.99 0.0M
2025-04-28 95.12 97.14 95.11 97.14 0.0M
2025-04-25 98.23 98.23 95.12 97.15 0.0M
2025-04-24 97.20 97.25 97.20 97.25 0.0M
2025-04-23 97.24 97.24 97.24 97.24 0.0M
2025-04-22 95.11 97.25 95.11 97.24 0.0M
2025-04-17 97.99 98.00 96.04 96.04 0.0M
2025-04-16 97.14 97.14 97.14 97.14 0.0M
2025-04-15 95.99 96.32 95.99 96.32 0.0M
2025-04-14 95.10 96.00 95.10 96.00 0.0M
2025-04-11 95.10 95.99 95.10 95.99 0.0M
2025-04-10 95.12 95.48 95.10 95.48 0.0M
2025-04-09 96.84 96.84 95.50 95.50 0.0M
2025-04-08 95.05 97.14 95.05 96.00 0.0M
2025-04-07 95.80 96.45 95.80 96.29 0.0M
2025-04-04 96.44 96.44 95.31 96.28 0.0M
2025-04-03 96.45 96.45 95.26 95.75 0.0M
2025-04-02 96.30 96.45 95.09 95.83 0.1M
2025-04-01 96.45 96.45 95.80 96.45 0.0M
2025-03-31 97.15 97.15 95.45 97.15 0.1M
2025-03-28 97.47 97.47 94.71 97.14 0.0M
2025-03-27 95.90 97.13 94.53 97.13 0.0M
2025-03-26 97.15 97.15 96.17 96.18 0.0M
2025-03-25 98.00 98.00 94.54 97.15 0.0M
2025-03-24 97.98 99.99 96.34 99.99 0.0M
2025-03-20 96.04 98.00 96.04 98.00 0.0M
2025-03-19 97.99 98.00 97.99 98.00 0.0M
2025-03-18 98.30 98.30 95.84 97.01 0.0M
2025-03-17 98.31 98.31 96.00 98.30 0.0M
2025-03-14 96.33 98.30 96.33 98.30 0.0M
2025-03-13 95.73 98.69 95.73 98.30 0.0M
2025-03-12 99.00 99.00 90.00 94.50 0.0M
2025-03-11 97.42 99.28 95.83 99.28 0.0M
2025-03-10 99.29 99.29 96.32 98.78 0.0M
2025-03-07 99.29 99.29 99.29 99.29 0.0M
2025-03-06 99.29 99.29 99.29 99.29 0.0M
2025-03-05 99.29 99.29 98.38 99.28 0.0M
2025-02-28 99.99 99.99 99.99 99.99 0.0M
2025-02-27 99.15 99.50 99.14 99.18 0.0M
2025-02-26 99.19 99.19 95.01 99.18 0.0M
2025-02-25 99.29 99.29 95.01 99.19 0.0M
2025-02-24 99.29 99.29 95.01 99.28 0.0M
2025-02-21 99.29 99.29 98.55 98.55 0.0M
2025-02-20 99.29 99.29 99.29 99.29 0.0M
2025-02-19 99.29 99.29 99.29 99.29 0.0M
2025-02-18 94.31 99.29 94.31 99.28 0.0M
2025-02-17 99.28 99.28 99.28 99.28 0.0M
2025-02-14 99.28 99.29 99.28 99.28 0.0M
2025-02-13 99.28 99.28 97.01 99.28 0.0M
2025-02-12 99.28 99.28 97.08 99.28 0.0M
2025-02-11 96.05 99.27 95.10 99.27 0.0M
2025-02-10 99.30 99.30 99.30 99.30 0.0M
2025-02-06 97.24 97.24 95.83 97.24 0.0M
2025-02-05 97.23 97.23 97.23 97.23 0.0M
2025-02-04 97.24 97.24 95.87 97.23 0.0M
2025-02-03 97.24 97.24 95.59 97.23 0.0M
2025-01-31 97.24 97.24 96.01 97.24 0.0M
2025-01-30 95.29 97.23 95.29 97.23 0.0M
2025-01-29 93.83 97.24 93.83 97.24 0.0M
2025-01-28 93.83 97.22 93.83 97.22 0.0M
2025-01-27 95.21 97.22 95.21 97.22 0.0M
2025-01-24 96.35 96.35 94.68 96.30 0.0M
2025-01-23 96.30 96.35 93.95 96.35 0.0M
2025-01-22 93.88 96.30 93.88 96.30 0.0M
2025-01-21 95.80 95.80 94.33 95.80 0.0M
2025-01-20 95.32 96.99 93.58 96.30 0.0M
2025-01-17 97.09 97.09 93.35 96.99 0.0M
2025-01-16 97.20 97.20 97.09 97.09 0.0M
2025-01-15 97.10 97.26 89.37 97.09 0.0M
2025-01-14 94.38 97.09 94.38 97.09 0.0M
2025-01-13 96.79 97.29 96.31 96.31 0.0M
2025-01-10 97.23 97.23 97.19 97.19 0.0M
2025-01-09 95.92 97.24 95.92 97.24 0.0M
2025-01-08 96.54 96.54 96.54 96.54 0.0M
2025-01-07 96.55 96.55 96.51 96.51 0.0M
2025-01-06 96.55 96.55 96.54 96.54 0.0M
2025-01-03 96.28 96.28 92.80 95.80 0.0M
2025-01-02 93.32 96.46 92.80 96.46 0.0M