B3 · BLOG11 · stock
Bluecap Log Fundo De Investimento Imobiliario (BLOG11) stock price history
Every B3 trading session of Bluecap Log Fundo De Investimento Imobiliario from Oct 16, 2024 to Nov 11, 2026: 510 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
BLOG11 adjusted close, 2024 to 2026
- R$11.57
- All time high, 2025
- R$10.00
- 52 week high, R$5.99 low
- 510
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BLOG11 key facts
- Bluecap Log Fundo De Investimento Imobiliario (BLOG11) closed at R$9.69 on Nov 11, 2026 on B3.
- BLOG11's all time high close is R$11.57, set on Feb 14, 2025; its all time low close is R$5.99 on Oct 15, 2026.
- BLOG11's 52 week range is R$5.99 to R$10.00.
- BLOG11 returned +3.4% over the year to Nov 11, 2026.
- Since Oct 16, 2024 BLOG11 returned -3%, -1.7% a year compounded.
- BLOG11's deepest drawdown was -48.2% from Mar 10, 2025 to Oct 15, 2026.
- DataCedar holds 510 daily sessions of BLOG11 history from Oct 16, 2024 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BLOG11 price chart, 2024 to 2026
BLOG11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.8% |
| 3 months | +46.8% |
| 6 months | +24.9% |
| Year to date | +13.5% |
| 1 year | +3.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 16, 2024 | -3.4% |
| Compound annual growth, 2.1 years | -1.7% |
BLOG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.57 on Feb 14, 2025
- All time low close
- R$5.99 on Oct 15, 2026
- 52 week high
- R$10.00 on Dec 9, 2025
- 52 week low
- R$5.99 on Oct 15, 2026
- Deepest drawdown
- -48.2% from Mar 10, 2025 to Oct 15, 2026, not yet recovered
- Best single session
- +59.9% on Oct 30, 2026
- Worst single session
- -23.5% on Oct 15, 2026
- Volatility, 1 year annualised
- 65.7%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2025, -26%
- Worst calendar year
- 2025, -26%
BLOG11 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 Oct 16, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.63 | R$9.69 | R$5.99 | R$9.69 | +13.5% | 1.6K | 210 |
| 2025 | R$11.53 | R$11.57 | R$8.54 | R$8.54 | -26.0% | 74.5K | 250 |
| 2024 | R$10.03 | R$11.53 | R$10.03 | R$11.53 | n/a | 896 | 50 |
BLOG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.69 | 0.0% |
| October 2026 | R$9.69 | +23.8% |
| September 2026 | R$7.83 | +19.9% |
| August 2026 | R$6.53 | -1.1% |
| July 2026 | R$6.60 | 0.0% |
| June 2026 | R$6.60 | -0.9% |
| May 2026 | R$6.66 | -22.5% |
| April 2026 | R$8.59 | +14.5% |
| March 2026 | R$7.50 | -11.7% |
| February 2026 | R$8.49 | -0.6% |
| January 2026 | R$8.54 | 0.0% |
| December 2025 | R$8.54 | -10.0% |
About the BLOG11 data
Daily bars. 510 sessions from Oct 16, 2024 to Nov 11, 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 25, 2026 forward, most recent session Oct 30, 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 Oct 16, 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%3ABLOG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BLAU3 Blau Farmacêutica S.A.
- BLCA11 Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario
- BLMG11 Bluemacaw Logastica Fundo De Investimento ImobiliaRio
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
- BMEB3 Banco Mercantil do Brasil S.A.
- BMEB4 Banco Mercantil do Brasil S.A.
- BMGB4 Banco BMG S.A.
Common questions
BLOG11 share price history
