B3 · BLMG11 · stock
Bluemacaw Logastica Fundo De Investimento ImobiliaRio (BLMG11) stock price history
Every B3 trading session of Bluemacaw Logastica Fundo De Investimento ImobiliaRio from Jan 30, 2024 to Nov 12, 2026: 692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLMG11 adjusted close, 2024 to 2026
- R$34.75
- All time high, 2026
- R$34.75
- 52 week high, R$28.30 low
- 692
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BLMG11 key facts
- Bluemacaw Logastica Fundo De Investimento ImobiliaRio (BLMG11) closed at R$28.30 on Nov 12, 2026 on B3.
- BLMG11's all time high close is R$34.75, set on Sep 22, 2026; its all time low close is R$19.34 on Dec 12, 2024.
- BLMG11's 52 week range is R$28.30 to R$34.75.
- BLMG11 returned -2.1% over the year to Nov 12, 2026.
- Since Jan 30, 2024 BLMG11 returned +5%, +1.9% a year compounded.
- BLMG11's deepest drawdown was -38.4% from Sep 2, 2024 to Dec 12, 2024.
- DataCedar holds 692 daily sessions of BLMG11 history from Jan 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLMG11 price chart, 2024 to 2026
BLMG11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -7.9% |
| 6 months | -7.0% |
| Year to date | -9.1% |
| 1 year | -2.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2024 | +5.4% |
| Compound annual growth, 2.8 years | +1.9% |
BLMG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$34.75 on Sep 22, 2026
- All time low close
- R$19.34 on Dec 12, 2024
- 52 week high
- R$34.75 on Sep 22, 2026
- 52 week low
- R$28.30 on Nov 12, 2026
- Deepest drawdown
- -38.4% from Sep 2, 2024 to Dec 12, 2024, recovered May 30, 2025
- Best single session
- +14.5% on Sep 3, 2025
- Worst single session
- -10.5% on Dec 6, 2024
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2025, +50%
BLMG11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 30, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$31.18 | R$34.75 | R$28.30 | R$28.30 | -9.1% | 1.6M | 212 |
| 2025 | R$20.87 | R$34.56 | R$20.73 | R$31.13 | +50.1% | 3.1M | 250 |
| 2024 | R$27.14 | R$31.69 | R$19.22 | R$20.74 | n/a | 3.5M | 230 |
BLMG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$28.30 | -4.7% |
| October 2026 | R$29.69 | -11.4% |
| September 2026 | R$33.51 | +4.1% |
| August 2026 | R$32.20 | -4.9% |
| July 2026 | R$33.85 | +9.8% |
| June 2026 | R$30.83 | +2.0% |
| May 2026 | R$30.22 | -2.6% |
| April 2026 | R$31.04 | +0.3% |
| March 2026 | R$30.95 | -3.7% |
| February 2026 | R$32.13 | +1.3% |
| January 2026 | R$31.71 | +1.9% |
| December 2025 | R$31.13 | +6.0% |
About the BLMG11 data
Daily bars. 692 sessions from Jan 30, 2024 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABLMG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BKNG34 Booking Holdings Inc.
- BLAK34 BlackRock, Inc.
- BLAU3 Blau Farmacêutica S.A.
- BLCA11 Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
- BLOG11 Bluecap Log Fundo De Investimento Imobiliario
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
- BMEB3 Banco Mercantil do Brasil S.A.
Common questions
BLMG11 share price history
