B3 · BMLT11 · stock
Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl (BMLT11) stock price history
Every B3 trading session of Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl from Jun 23, 2025 to Nov 11, 2026: 344 daily bars, adjusted for splits and dividends, with minute bars from Oct 2, 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.
BMLT11 adjusted close, 2025 to 2026
- R$109.00
- All time high, 2026
- R$109.00
- 52 week high, R$100.00 low
- 344
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BMLT11 key facts
- Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl (BMLT11) closed at R$108.46 on Nov 11, 2026 on B3.
- BMLT11's all time high close is R$109.00, set on Mar 31, 2026; its all time low close is R$100.56 on Jun 23, 2025.
- BMLT11's 52 week range is R$100.00 to R$109.00.
- BMLT11 returned +4.0% over the year to Nov 11, 2026.
- Since Jun 23, 2025 BMLT11 returned +8%, +5.6% a year compounded.
- BMLT11's deepest drawdown was -5.0% from Jan 19, 2026 to Jan 20, 2026.
- DataCedar holds 344 daily sessions of BMLT11 history from Jun 23, 2025 and minute bars from Oct 2, 2026, adjusted for splits and dividends, served by the API under a key.
BMLT11 price chart, 2025 to 2026
BMLT11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.5% |
| 6 months | -0.5% |
| Year to date | +4.0% |
| 1 year | +4.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 23, 2025 | +7.9% |
| Compound annual growth, 1.4 years | +5.6% |
BMLT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$109.00 on Mar 31, 2026
- All time low close
- R$100.56 on Jun 23, 2025
- 52 week high
- R$109.00 on Mar 31, 2026
- 52 week low
- R$100.00 on Feb 27, 2026
- Deepest drawdown
- -5.0% from Jan 19, 2026 to Jan 20, 2026, recovered Feb 27, 2026
- Best single session
- +7.2% on Feb 27, 2026
- Worst single session
- -5.0% on Jan 20, 2026
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 2%
BMLT11 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 Jun 23, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$104.24 | R$109.00 | R$100.00 | R$108.46 | +4.0% | 6.8K | 210 |
| 2025 | R$100.56 | R$104.30 | R$97.26 | R$104.24 | n/a | 143.8K | 134 |
BMLT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$108.46 | 0.0% |
| October 2026 | R$108.46 | -0.5% |
| September 2026 | R$109.00 | 0.0% |
| August 2026 | R$109.00 | 0.0% |
| July 2026 | R$109.00 | 0.0% |
| June 2026 | R$109.00 | 0.0% |
| May 2026 | R$109.00 | 0.0% |
| April 2026 | R$109.00 | 0.0% |
| March 2026 | R$109.00 | +0.5% |
| February 2026 | R$108.51 | +7.2% |
| January 2026 | R$101.18 | -2.9% |
| December 2025 | R$104.24 | -0.1% |
About the BMLT11 data
Daily bars. 344 sessions from Jun 23, 2025 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 Oct 2, 2026 forward, most recent session Oct 29, 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 Jun 23, 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/b3%3ABMLT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BMIN3 Banco Mercantil de Investimentos S.A.
- BMIN4 Banco Mercantil de Investimentos S.A.
- BMKS3 Bicicletas Monark S.A.
- BMLC11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- BMOB3 Bemobi Mobile Tech S.A.
- BMYB34 Bristol-Myers Squibb Company
- BNBR3 Banco do Nordeste do Brasil S.A.
- BNFS11 Banrisul N Front Fund Investment IMO FII Fund
Common questions
BMLT11 share price history
