InvestB3
← InícioComparar

BLMO11

FII BLUEMAC

R$ 92,51
+0,20% no dia

No mês

-2,61%

No ano

+2,79%

12 meses

+2,86%

Desde 04/2020

-99,65%

Leitura técnica

viés de alta
baixaneutroalta
Tendência de longo prazo+5.5% vs. média de 200 pregõesalta
Tendência de médio prazo+3.6% vs. média de 50 pregõesalta
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 63neutro
Momento (6 meses)+3.9% no períodoneutro
Bandas de Bollingerdentro das bandasneutro

Nos últimos 14 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +7.9% em BLMO11, contra +13.8% de quem só comprou e segurou (5 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (153)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 88,75R$ 88,75R$ 92,51R$ 92,51+0,20%35
04/09/2026R$ 90,15R$ 88,57R$ 92,33R$ 92,330,00%11
02/09/2026R$ 90,15R$ 88,57R$ 92,33R$ 92,33+0,37%11
01/09/2026R$ 87,80R$ 87,80R$ 91,99R$ 91,99-3,16%113
28/08/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,990,00%8
26/08/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,99+2,55%18
07/08/2026R$ 92,64R$ 92,63R$ 92,64R$ 92,63-2,48%8
06/08/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,990,00%1
04/08/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,99-0,01%1
03/08/2026R$ 95,00R$ 95,00R$ 95,00R$ 95,00+6,89%7
22/07/2026R$ 88,87R$ 88,87R$ 88,88R$ 88,880,00%66
20/07/2026R$ 88,88R$ 88,88R$ 88,88R$ 88,88+0,01%1
08/07/2026R$ 88,87R$ 88,87R$ 88,87R$ 88,870,00%1
06/07/2026R$ 88,87R$ 88,87R$ 88,87R$ 88,870,00%2
02/07/2026R$ 88,87R$ 88,87R$ 88,87R$ 88,87+0,08%54
01/07/2026R$ 88,88R$ 84,91R$ 88,88R$ 88,80+0,02%302
30/06/2026R$ 88,79R$ 88,78R$ 88,79R$ 88,780,00%34
29/06/2026R$ 88,78R$ 88,78R$ 88,78R$ 88,78+0,20%16
26/06/2026R$ 85,61R$ 85,61R$ 88,60R$ 88,60-0,20%71
17/06/2026R$ 88,78R$ 88,78R$ 88,78R$ 88,780,00%3
16/06/2026R$ 88,77R$ 88,77R$ 88,78R$ 88,78-0,01%24
15/06/2026R$ 86,50R$ 82,00R$ 88,79R$ 88,79+2,13%812
12/06/2026R$ 86,94R$ 86,94R$ 86,94R$ 86,94+0,64%1
11/06/2026R$ 86,39R$ 86,39R$ 86,39R$ 86,390,00%1
10/06/2026R$ 86,39R$ 86,39R$ 86,39R$ 86,39-1,21%18
09/06/2026R$ 87,45R$ 87,45R$ 87,45R$ 87,45+0,85%2
01/06/2026R$ 86,70R$ 83,13R$ 86,71R$ 86,710,00%54
21/05/2026R$ 86,71R$ 86,71R$ 86,71R$ 86,71+0,01%5
20/05/2026R$ 87,02R$ 86,70R$ 87,02R$ 86,70-2,01%28
18/05/2026R$ 88,48R$ 88,48R$ 88,48R$ 88,48-0,01%1
15/05/2026R$ 88,49R$ 88,49R$ 88,49R$ 88,490,00%5
14/05/2026R$ 86,80R$ 86,80R$ 88,49R$ 88,490,00%11
12/05/2026R$ 88,50R$ 86,71R$ 88,50R$ 88,490,00%26
11/05/2026R$ 88,49R$ 88,49R$ 88,49R$ 88,490,00%1
07/05/2026R$ 88,49R$ 88,49R$ 88,49R$ 88,49-0,37%1
06/05/2026R$ 88,82R$ 88,82R$ 88,82R$ 88,820,00%1
05/05/2026R$ 87,05R$ 86,52R$ 88,83R$ 88,82-0,01%13
04/05/2026R$ 88,83R$ 88,83R$ 88,83R$ 88,83+1,00%4
30/04/2026R$ 86,80R$ 86,80R$ 87,95R$ 87,950,00%57.711
29/04/2026R$ 87,95R$ 87,95R$ 87,95R$ 87,95-0,01%1
28/04/2026R$ 86,33R$ 86,33R$ 87,96R$ 87,96+0,01%57
27/04/2026R$ 85,83R$ 85,83R$ 87,95R$ 87,950,00%33
24/04/2026R$ 86,54R$ 86,54R$ 87,95R$ 87,95+0,07%62
23/04/2026R$ 87,89R$ 87,89R$ 87,89R$ 87,89-0,11%1
20/04/2026R$ 86,64R$ 86,64R$ 87,99R$ 87,990,00%4
17/04/2026R$ 86,69R$ 86,69R$ 87,99R$ 87,99-0,01%50
16/04/2026R$ 86,44R$ 86,44R$ 88,00R$ 88,00+0,01%13
15/04/2026R$ 86,33R$ 86,33R$ 87,99R$ 87,990,00%140
14/04/2026R$ 87,90R$ 85,81R$ 87,99R$ 87,99-0,01%113.772
13/04/2026R$ 87,91R$ 87,91R$ 88,00R$ 88,000,00%5
10/04/2026R$ 85,81R$ 85,81R$ 88,00R$ 88,00+0,01%202
07/04/2026R$ 84,53R$ 84,53R$ 87,99R$ 87,99+0,09%33
06/04/2026R$ 87,91R$ 87,91R$ 87,91R$ 87,910,00%1
02/04/2026R$ 88,00R$ 87,00R$ 88,00R$ 87,91+0,10%12.012
01/04/2026R$ 88,00R$ 87,82R$ 88,00R$ 87,82-0,16%4
31/03/2026R$ 82,99R$ 82,76R$ 87,96R$ 87,96+6,23%462.041
30/03/2026R$ 82,81R$ 81,16R$ 87,85R$ 82,800,00%101
27/03/2026R$ 88,00R$ 80,08R$ 88,00R$ 82,80-5,80%469.698
26/03/2026R$ 87,82R$ 87,82R$ 87,90R$ 87,90+0,11%461.284
25/03/2026R$ 86,04R$ 86,00R$ 87,80R$ 87,80-0,11%158
24/03/2026R$ 85,81R$ 85,00R$ 87,90R$ 87,90-0,10%176
20/03/2026R$ 86,43R$ 86,43R$ 87,99R$ 87,99-0,01%23
18/03/2026R$ 85,00R$ 85,00R$ 88,00R$ 88,00+1,15%2
17/03/2026R$ 87,99R$ 84,00R$ 87,99R$ 87,00-1,13%705
16/03/2026R$ 87,99R$ 87,99R$ 87,99R$ 87,99+2,11%38
13/03/2026R$ 85,00R$ 85,00R$ 86,17R$ 86,17+1,38%31
12/03/2026R$ 86,12R$ 85,00R$ 87,60R$ 85,00-3,40%245
11/03/2026R$ 82,50R$ 82,50R$ 87,99R$ 87,99+1,24%140
10/03/2026R$ 85,00R$ 85,00R$ 86,91R$ 86,91+2,25%207
09/03/2026R$ 85,00R$ 85,00R$ 86,90R$ 85,00-3,39%300
06/03/2026R$ 81,73R$ 81,73R$ 87,98R$ 87,98+1,24%7
05/03/2026R$ 87,43R$ 86,89R$ 87,43R$ 86,90-0,90%236
04/03/2026R$ 88,00R$ 85,00R$ 88,00R$ 87,69-0,35%155.033
02/03/2026R$ 88,00R$ 88,00R$ 88,00R$ 88,000,00%1
25/02/2026R$ 88,00R$ 88,00R$ 88,00R$ 88,00+0,01%1
24/02/2026R$ 85,04R$ 84,05R$ 87,99R$ 87,99+0,10%105
23/02/2026R$ 86,64R$ 86,64R$ 87,90R$ 87,90-0,10%2
18/02/2026R$ 84,37R$ 84,00R$ 87,99R$ 87,990,00%130
12/02/2026R$ 84,96R$ 84,96R$ 87,99R$ 87,99+0,10%2
10/02/2026R$ 86,82R$ 82,47R$ 87,99R$ 87,90-0,10%70
09/02/2026R$ 87,99R$ 87,99R$ 87,99R$ 87,99-0,01%1
03/02/2026R$ 88,00R$ 88,00R$ 88,00R$ 88,00-1,12%2
31/01/2026R$ 88,03R$ 88,03R$ 89,00R$ 89,000,00%4
29/01/2026R$ 88,99R$ 88,99R$ 89,00R$ 89,00+0,05%26
26/01/2026R$ 90,90R$ 88,96R$ 90,90R$ 88,96-2,13%8
21/01/2026R$ 88,68R$ 88,68R$ 90,90R$ 90,90+0,01%102
19/01/2026R$ 90,89R$ 90,89R$ 90,89R$ 90,89-0,01%1
16/01/2026R$ 90,90R$ 90,90R$ 90,90R$ 90,90+0,01%1
15/01/2026R$ 90,89R$ 90,89R$ 90,89R$ 90,89-0,10%1
14/01/2026R$ 88,40R$ 88,40R$ 90,98R$ 90,98+1,20%1.181
12/01/2026R$ 88,35R$ 88,35R$ 89,90R$ 89,90-0,10%3
09/01/2026R$ 90,00R$ 86,11R$ 90,00R$ 89,99-0,01%65
07/01/2026R$ 88,26R$ 88,26R$ 90,00R$ 90,000,00%58
06/01/2026R$ 90,00R$ 88,50R$ 90,00R$ 90,000,00%2.503
23/12/2025R$ 90,00R$ 89,99R$ 90,00R$ 90,00+0,01%11
22/12/2025R$ 90,00R$ 85,08R$ 90,00R$ 89,99-0,01%6
19/12/2025R$ 89,99R$ 83,84R$ 90,00R$ 90,000,00%144
18/12/2025R$ 90,00R$ 90,00R$ 90,00R$ 90,00+2,73%1
17/12/2025R$ 88,05R$ 87,61R$ 89,60R$ 87,61-2,66%110
16/12/2025R$ 90,00R$ 90,00R$ 90,00R$ 90,00+0,01%1
15/12/2025R$ 89,99R$ 87,29R$ 89,99R$ 89,99+0,01%93
10/12/2025R$ 87,00R$ 87,00R$ 89,98R$ 89,980,00%2
08/12/2025R$ 89,99R$ 84,85R$ 89,99R$ 89,98-0,01%8
04/12/2025R$ 89,99R$ 83,69R$ 89,99R$ 89,990,00%54
03/12/2025R$ 87,49R$ 84,00R$ 89,99R$ 89,99+0,11%32
02/12/2025R$ 88,00R$ 87,12R$ 89,89R$ 89,89+1,61%11
01/12/2025R$ 89,01R$ 82,83R$ 89,99R$ 88,47-0,60%49
29/11/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,000,00%3
27/11/2025R$ 89,00R$ 81,10R$ 89,00R$ 89,000,00%357
26/11/2025R$ 86,29R$ 86,29R$ 89,00R$ 89,00+0,01%20
25/11/2025R$ 88,99R$ 88,99R$ 88,99R$ 88,99-0,01%1
24/11/2025R$ 88,99R$ 83,00R$ 89,00R$ 89,00+0,01%130
21/11/2025R$ 88,99R$ 88,99R$ 88,99R$ 88,990,00%1
19/11/2025R$ 88,99R$ 88,99R$ 88,99R$ 88,99-0,01%1
18/11/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,000,00%4
17/11/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,000,00%1
13/11/2025R$ 87,01R$ 87,01R$ 89,00R$ 89,00-1,00%60
11/11/2025R$ 89,90R$ 89,90R$ 89,90R$ 89,90-0,10%2
06/11/2025R$ 86,16R$ 86,16R$ 89,99R$ 89,99-0,01%2
05/11/2025R$ 86,16R$ 86,16R$ 90,00R$ 90,00+1,11%8
04/11/2025R$ 89,01R$ 89,01R$ 89,01R$ 89,010,00%2
03/11/2025R$ 89,01R$ 89,01R$ 89,01R$ 89,01+0,01%3
31/10/2025R$ 89,00R$ 86,01R$ 89,00R$ 89,000,00%86
30/10/2025R$ 88,99R$ 88,99R$ 89,00R$ 89,00+0,01%2
28/10/2025R$ 87,21R$ 87,21R$ 88,99R$ 88,990,00%58
24/10/2025R$ 89,00R$ 85,01R$ 89,00R$ 88,99-0,01%37
22/10/2025R$ 84,01R$ 84,00R$ 89,00R$ 89,00+0,01%234
21/10/2025R$ 86,68R$ 84,01R$ 88,99R$ 88,99-0,01%57
20/10/2025R$ 83,84R$ 83,84R$ 89,00R$ 89,000,00%36
17/10/2025R$ 84,01R$ 84,00R$ 89,00R$ 89,000,00%78
16/10/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,00+0,01%15
14/10/2025R$ 83,84R$ 83,84R$ 88,99R$ 88,990,00%2
09/10/2025R$ 89,00R$ 84,11R$ 89,00R$ 88,990,00%302
07/10/2025R$ 83,34R$ 82,50R$ 88,99R$ 88,99+4,69%107
06/10/2025R$ 89,99R$ 83,34R$ 89,99R$ 85,00-5,55%20
02/10/2025R$ 89,00R$ 89,00R$ 89,99R$ 89,99+1,11%4
01/10/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,00+0,01%5
30/09/2025R$ 84,00R$ 84,00R$ 88,99R$ 88,99+5,25%9
29/09/2025R$ 84,55R$ 84,55R$ 84,55R$ 84,55-5,00%5
26/09/2025R$ 89,00R$ 89,00R$ 89,00R$ 89,00+0,01%2
25/09/2025R$ 84,10R$ 84,10R$ 88,99R$ 88,990,00%9
24/09/2025R$ 88,99R$ 88,99R$ 88,99R$ 88,99-0,01%2
23/09/2025R$ 88,98R$ 84,00R$ 89,00R$ 89,000,00%64
20/09/2025R$ 89,00R$ 84,01R$ 89,00R$ 89,00+0,01%13
18/09/2025R$ 86,00R$ 86,00R$ 88,99R$ 88,99-0,01%24
17/09/2025R$ 83,84R$ 83,84R$ 89,00R$ 89,00-1,10%100
16/09/2025R$ 83,84R$ 83,50R$ 89,99R$ 89,990,00%230
15/09/2025R$ 89,99R$ 82,83R$ 89,99R$ 89,99+0,01%207
12/09/2025R$ 83,84R$ 83,84R$ 89,98R$ 89,98-0,01%4
11/09/2025R$ 89,99R$ 85,49R$ 89,99R$ 89,990,00%26
10/09/2025R$ 83,84R$ 83,84R$ 90,00R$ 89,990,00%42
09/09/2025R$ 88,14R$ 83,58R$ 89,99R$ 89,99+0,06%12
08/09/2025R$ 89,98R$ 83,64R$ 90,00R$ 89,94-0,04%29

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 5,65 / cota · yield 6,11%
TipoValor / cotaData-comPagamento
DividendoR$ 0,3531/08/202615/09/2026
DividendoR$ 0,3531/07/202614/08/2026
DividendoR$ 0,5330/06/202614/07/2026
DividendoR$ 0,5329/05/202615/06/2026
DividendoR$ 0,5330/04/202615/05/2026
DividendoR$ 0,5331/03/202615/04/2026
DividendoR$ 0,6627/02/202613/03/2026
DividendoR$ 0,4030/01/202613/02/2026
DividendoR$ 0,5330/12/202515/01/2026
DividendoR$ 0,5328/11/202512/12/2025
DividendoR$ 0,5331/10/202514/11/2025
DividendoR$ 0,5330/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.