B3 · BLUE11 · stock
Fundo De Investimento Imobiliario Macam Shopping (BLUE11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Macam Shopping from Jan 30, 2025 to Sep 25, 2026: 414 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
BLUE11 adjusted close, 2025 to 2026
- R$785.00
- All time high, 2025
- R$399.99
- 52 week high, R$98.00 low
- 414
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLUE11 key facts
- Fundo De Investimento Imobiliario Macam Shopping (BLUE11) closed at R$100.00 on Sep 25, 2026 on B3.
- BLUE11's all time high close is R$785.00, set on Jan 31, 2025; its all time low close is R$98.00 on Aug 11, 2026.
- BLUE11's 52 week range is R$98.00 to R$399.99.
- BLUE11 returned -71.3% over the year to Sep 25, 2026.
- Since Jan 30, 2025 BLUE11 returned -82%, -64.4% a year compounded.
- BLUE11's deepest drawdown was -87.5% from Feb 17, 2025 to Aug 11, 2026.
- DataCedar holds 414 daily sessions of BLUE11 history from Jan 30, 2025 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
BLUE11 price chart, 2025 to 2026
BLUE11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -30.1% |
| 6 months | -46.8% |
| Year to date | -55.8% |
| 1 year | -71.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2025 | -81.8% |
| Compound annual growth, 1.7 years | -64.4% |
BLUE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$785.00 on Jan 31, 2025
- All time low close
- R$98.00 on Aug 11, 2026
- 52 week high
- R$399.99 on Oct 9, 2025
- 52 week low
- R$98.00 on Aug 11, 2026
- Deepest drawdown
- -87.5% from Feb 17, 2025 to Aug 11, 2026, not yet recovered
- Best single session
- +55.1% on Aug 29, 2025
- Worst single session
- -43.3% on Jun 17, 2025
- Volatility, 1 year annualised
- 71.6%
- Sessions closing higher, 1 year
- 3%
BLUE11 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. 2025 starts on Jan 30, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$210.00 | R$215.00 | R$98.00 | R$100.00 | -55.8% | 1.3K | 184 |
| 2025 | R$612.00 | R$785.00 | R$190.00 | R$226.00 | n/a | 3.4K | 230 |
BLUE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$100.00 | +2.0% |
| August 2026 | R$98.00 | -14.8% |
| July 2026 | R$115.00 | -19.6% |
| June 2026 | R$143.01 | 0.0% |
| May 2026 | R$143.01 | 0.0% |
| April 2026 | R$143.01 | -23.9% |
| March 2026 | R$188.00 | -1.0% |
| February 2026 | R$189.99 | -9.5% |
| January 2026 | R$210.00 | -7.1% |
| December 2025 | R$226.00 | +5.1% |
| November 2025 | R$215.00 | -2.3% |
| October 2025 | R$219.99 | -37.0% |
About the BLUE11 data
Daily bars. 414 sessions from Jan 30, 2025 to Sep 25, 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 24, 2026 forward, most recent session Sep 24, 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, 2025, 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/BLUE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- BLOG11 Bluecap Log Fundo De Investimento Imobiliario
- BMEB3 Banco Mercantil do Brasil S.A.
- BMEB4 Banco Mercantil do Brasil S.A.
- BMGB4 Banco BMG S.A.
- BMIN3 Banco Mercantil de Investimentos S.A.
Common questions
BLUE11 share price history
