InvestB3
← InícioComparar

BMLC11

FII BMBRC LC

R$ 98,38
+0,14% no dia

No mês

-1,62%

No ano

+1,28%

12 meses

+1,53%

Desde 11/2020

+3,56%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (232)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 98,23R$ 96,75R$ 98,70R$ 98,38+0,14%13
03/09/2026R$ 96,72R$ 96,72R$ 98,24R$ 98,24+1,58%7
02/09/2026R$ 98,20R$ 96,71R$ 99,00R$ 96,71-3,29%975
01/09/2026R$ 100,00R$ 100,00R$ 100,00R$ 100,000,00%2
31/08/2026R$ 96,75R$ 96,75R$ 100,00R$ 100,00+2,81%155
28/08/2026R$ 98,61R$ 97,27R$ 98,61R$ 97,27-1,75%3
27/08/2026R$ 99,00R$ 99,00R$ 99,99R$ 99,00-0,10%62
26/08/2026R$ 97,40R$ 97,31R$ 99,98R$ 99,10-0,88%1.009
25/08/2026R$ 98,02R$ 98,02R$ 99,98R$ 99,98+0,14%231
24/08/2026R$ 99,46R$ 99,46R$ 99,84R$ 99,84+0,39%65
21/08/2026R$ 99,00R$ 98,50R$ 99,45R$ 99,450,00%225
20/08/2026R$ 99,44R$ 99,44R$ 99,45R$ 99,45-0,54%11
19/08/2026R$ 92,99R$ 92,99R$ 99,99R$ 99,99+0,95%131
18/08/2026R$ 99,05R$ 99,05R$ 99,05R$ 99,05+0,05%1
17/08/2026R$ 99,00R$ 99,00R$ 99,00R$ 99,000,00%4
14/08/2026R$ 99,00R$ 99,00R$ 99,00R$ 99,00-0,99%1
13/08/2026R$ 99,99R$ 99,99R$ 99,99R$ 99,99-0,01%1
12/08/2026R$ 99,99R$ 99,99R$ 100,00R$ 100,00-2,87%201
11/08/2026R$ 99,58R$ 99,57R$ 102,96R$ 102,96+0,97%85
10/08/2026R$ 97,68R$ 97,68R$ 101,97R$ 101,97+3,51%1.029
07/08/2026R$ 98,44R$ 98,44R$ 100,20R$ 98,51+0,07%113
06/08/2026R$ 99,44R$ 98,43R$ 99,44R$ 98,44+0,03%3
05/08/2026R$ 100,20R$ 98,41R$ 100,20R$ 98,41-1,79%25
04/08/2026R$ 100,20R$ 100,20R$ 100,20R$ 100,200,00%1
03/08/2026R$ 100,20R$ 100,20R$ 100,20R$ 100,200,00%14
31/07/2026R$ 98,19R$ 98,19R$ 100,20R$ 100,200,00%133
30/07/2026R$ 98,60R$ 98,60R$ 100,20R$ 100,200,00%74
29/07/2026R$ 100,20R$ 100,20R$ 100,20R$ 100,20+0,02%1
28/07/2026R$ 97,59R$ 97,59R$ 100,18R$ 100,180,00%42
27/07/2026R$ 100,01R$ 98,09R$ 100,18R$ 100,18+1,18%691
24/07/2026R$ 99,00R$ 99,00R$ 99,19R$ 99,01+0,01%40
23/07/2026R$ 99,53R$ 97,99R$ 100,20R$ 99,00-1,20%1.313
22/07/2026R$ 99,71R$ 99,71R$ 100,20R$ 100,20+0,02%48
21/07/2026R$ 100,18R$ 100,18R$ 100,18R$ 100,18-0,02%17
20/07/2026R$ 100,19R$ 99,03R$ 100,20R$ 100,200,00%6
17/07/2026R$ 98,63R$ 98,63R$ 100,20R$ 100,200,00%82
16/07/2026R$ 99,02R$ 98,06R$ 100,20R$ 100,20+0,01%239
15/07/2026R$ 97,56R$ 97,56R$ 100,20R$ 100,190,00%78
14/07/2026R$ 100,19R$ 100,19R$ 100,20R$ 100,19-0,01%18
13/07/2026R$ 101,25R$ 98,01R$ 101,25R$ 100,20-1,02%99
10/07/2026R$ 101,25R$ 101,23R$ 101,25R$ 101,23-0,75%46
07/07/2026R$ 101,95R$ 98,91R$ 102,00R$ 102,00+2,00%24
06/07/2026R$ 90,04R$ 90,04R$ 100,00R$ 100,00+1,63%265
03/07/2026R$ 95,00R$ 90,02R$ 100,92R$ 98,40-2,31%231
02/07/2026R$ 102,50R$ 94,01R$ 102,50R$ 100,73-1,73%2.643
01/07/2026R$ 102,50R$ 102,50R$ 102,50R$ 102,500,00%1
29/06/2026R$ 102,50R$ 102,50R$ 102,50R$ 102,50+0,02%10
26/06/2026R$ 101,22R$ 101,22R$ 102,48R$ 102,48-0,01%2
25/06/2026R$ 102,50R$ 102,37R$ 102,50R$ 102,490,00%4
24/06/2026R$ 100,46R$ 100,46R$ 102,49R$ 102,49-0,01%17
23/06/2026R$ 102,50R$ 102,50R$ 102,50R$ 102,500,00%11
22/06/2026R$ 103,00R$ 102,50R$ 103,00R$ 102,50-0,49%54
19/06/2026R$ 100,42R$ 100,42R$ 103,00R$ 103,00+0,01%53
18/06/2026R$ 103,00R$ 100,38R$ 103,00R$ 102,99-0,01%87
17/06/2026R$ 100,37R$ 100,36R$ 103,00R$ 103,00-0,95%123
16/06/2026R$ 100,57R$ 100,57R$ 103,99R$ 103,99-0,01%2
15/06/2026R$ 100,35R$ 100,35R$ 104,00R$ 104,00+1,56%9
12/06/2026R$ 101,28R$ 100,23R$ 102,40R$ 102,40+0,04%144
11/06/2026R$ 100,38R$ 100,37R$ 102,36R$ 102,360,00%51
10/06/2026R$ 101,07R$ 101,07R$ 102,36R$ 102,36+1,28%52
09/06/2026R$ 100,02R$ 100,02R$ 101,07R$ 101,07+2,09%8
08/06/2026R$ 102,37R$ 99,00R$ 102,37R$ 99,00-3,29%45
05/06/2026R$ 102,36R$ 102,36R$ 102,37R$ 102,37-0,02%19
03/06/2026R$ 102,40R$ 101,72R$ 102,40R$ 102,39-0,01%72
02/06/2026R$ 102,40R$ 102,40R$ 102,40R$ 102,400,00%3
01/06/2026R$ 101,47R$ 101,47R$ 102,40R$ 102,40+0,08%3
29/05/2026R$ 101,42R$ 100,90R$ 102,32R$ 102,32-0,05%124
28/05/2026R$ 102,36R$ 102,36R$ 102,37R$ 102,37+0,03%2
27/05/2026R$ 101,44R$ 101,44R$ 102,34R$ 102,34-0,04%2
26/05/2026R$ 102,39R$ 102,38R$ 102,39R$ 102,38+0,01%6
25/05/2026R$ 102,40R$ 100,71R$ 102,40R$ 102,37-0,03%9
22/05/2026R$ 102,39R$ 99,58R$ 102,40R$ 102,40+0,01%40
21/05/2026R$ 99,96R$ 99,96R$ 102,39R$ 102,39+2,43%46
20/05/2026R$ 99,90R$ 99,90R$ 99,96R$ 99,96+0,07%10
19/05/2026R$ 99,92R$ 99,89R$ 100,15R$ 99,890,00%34
18/05/2026R$ 99,01R$ 99,01R$ 100,25R$ 99,89-0,10%43
15/05/2026R$ 99,99R$ 99,01R$ 99,99R$ 99,990,00%750
14/05/2026R$ 99,00R$ 99,00R$ 103,49R$ 99,990,00%40
13/05/2026R$ 99,21R$ 99,00R$ 99,99R$ 99,99-0,01%911
12/05/2026R$ 97,95R$ 97,94R$ 100,00R$ 100,00+0,05%529
11/05/2026R$ 100,12R$ 99,69R$ 100,86R$ 99,95-0,90%54
08/05/2026R$ 100,86R$ 100,86R$ 100,86R$ 100,86-1,48%2
07/05/2026R$ 102,40R$ 100,82R$ 102,40R$ 102,38-0,02%30
06/05/2026R$ 101,15R$ 100,45R$ 102,40R$ 102,400,00%22
05/05/2026R$ 101,95R$ 101,95R$ 102,40R$ 102,40+1,07%28
04/05/2026R$ 101,99R$ 100,06R$ 101,99R$ 101,32-0,66%35
30/04/2026R$ 102,00R$ 101,68R$ 102,00R$ 101,990,00%23.042
29/04/2026R$ 102,00R$ 101,99R$ 102,00R$ 101,99+0,94%17
28/04/2026R$ 100,85R$ 100,33R$ 101,04R$ 101,04+1,19%25
27/04/2026R$ 100,55R$ 99,84R$ 100,55R$ 99,85+0,30%7
24/04/2026R$ 99,72R$ 99,55R$ 100,69R$ 99,55-1,44%43
20/04/2026R$ 101,00R$ 101,00R$ 101,00R$ 101,000,00%1
17/04/2026R$ 101,00R$ 101,00R$ 101,00R$ 101,000,00%5
16/04/2026R$ 100,99R$ 99,54R$ 101,00R$ 101,00+0,02%22
15/04/2026R$ 100,98R$ 98,05R$ 100,98R$ 100,98+0,01%1.789
14/04/2026R$ 100,98R$ 99,99R$ 100,98R$ 100,97+0,97%10.006
13/04/2026R$ 97,88R$ 97,88R$ 100,00R$ 100,00+0,12%389
10/04/2026R$ 100,00R$ 99,88R$ 100,00R$ 99,880,00%14
09/04/2026R$ 99,94R$ 99,88R$ 99,94R$ 99,88+0,68%7
08/04/2026R$ 99,01R$ 99,01R$ 99,94R$ 99,21-0,79%14
07/04/2026R$ 98,94R$ 97,00R$ 100,00R$ 100,000,00%181
06/04/2026R$ 100,00R$ 100,00R$ 100,00R$ 100,000,00%18
02/04/2026R$ 100,00R$ 100,00R$ 100,00R$ 100,000,00%14
31/03/2026R$ 100,00R$ 100,00R$ 100,00R$ 100,000,00%26
30/03/2026R$ 96,60R$ 96,60R$ 100,00R$ 100,000,00%6
27/03/2026R$ 100,00R$ 100,00R$ 100,00R$ 100,00+0,01%1
26/03/2026R$ 98,66R$ 93,74R$ 99,99R$ 99,99-0,01%128
25/03/2026R$ 99,99R$ 99,99R$ 100,00R$ 100,00+0,01%4
23/03/2026R$ 102,19R$ 95,97R$ 102,19R$ 99,99-2,15%7
20/03/2026R$ 102,19R$ 102,19R$ 102,19R$ 102,19+2,21%25
19/03/2026R$ 98,64R$ 98,64R$ 99,98R$ 99,980,00%38
16/03/2026R$ 97,02R$ 97,02R$ 99,98R$ 99,98+1,00%139
13/03/2026R$ 98,99R$ 98,99R$ 98,99R$ 98,99-0,01%9
12/03/2026R$ 98,08R$ 98,08R$ 99,00R$ 99,000,00%30
11/03/2026R$ 99,00R$ 99,00R$ 99,00R$ 99,000,00%17
10/03/2026R$ 99,00R$ 98,10R$ 99,00R$ 99,00-3,13%675
09/03/2026R$ 102,20R$ 102,20R$ 102,20R$ 102,20-0,18%2
06/03/2026R$ 102,39R$ 102,38R$ 102,39R$ 102,380,00%7
05/03/2026R$ 102,38R$ 102,38R$ 102,38R$ 102,38-0,02%18
04/03/2026R$ 102,41R$ 102,40R$ 102,41R$ 102,400,00%12
03/03/2026R$ 102,40R$ 102,40R$ 102,40R$ 102,400,00%9
02/03/2026R$ 102,40R$ 102,40R$ 102,40R$ 102,40-0,01%17
27/02/2026R$ 102,41R$ 102,41R$ 102,41R$ 102,410,00%1
24/02/2026R$ 100,01R$ 100,00R$ 102,41R$ 102,41+0,01%35
23/02/2026R$ 102,40R$ 102,40R$ 102,40R$ 102,400,00%8
20/02/2026R$ 102,49R$ 102,40R$ 102,49R$ 102,40-0,10%2
19/02/2026R$ 102,50R$ 102,50R$ 102,50R$ 102,500,00%1
18/02/2026R$ 98,71R$ 98,70R$ 102,50R$ 102,500,00%440
13/02/2026R$ 102,50R$ 102,50R$ 102,50R$ 102,50+0,01%13
12/02/2026R$ 102,50R$ 98,05R$ 102,50R$ 102,49-0,01%5
11/02/2026R$ 98,05R$ 98,05R$ 102,50R$ 102,50+0,01%15
10/02/2026R$ 99,56R$ 99,56R$ 102,50R$ 102,49-0,01%135
09/02/2026R$ 102,50R$ 96,70R$ 102,50R$ 102,50+0,51%20
06/02/2026R$ 98,61R$ 98,61R$ 101,98R$ 101,98+3,01%22
05/02/2026R$ 101,99R$ 99,00R$ 101,99R$ 99,00-2,93%468
04/02/2026R$ 101,99R$ 101,99R$ 101,99R$ 101,99+0,98%4
03/02/2026R$ 102,00R$ 99,03R$ 102,00R$ 101,00+1,00%189
02/02/2026R$ 102,00R$ 97,71R$ 102,00R$ 100,00-1,96%446
31/01/2026R$ 102,00R$ 102,00R$ 102,00R$ 102,000,00%1
29/01/2026R$ 97,23R$ 97,23R$ 102,34R$ 102,00-0,34%102
28/01/2026R$ 102,29R$ 97,20R$ 102,35R$ 102,35+2,86%120
26/01/2026R$ 96,81R$ 96,81R$ 102,98R$ 99,50-3,39%394
23/01/2026R$ 102,99R$ 97,78R$ 102,99R$ 102,99+4,93%20
22/01/2026R$ 96,81R$ 96,81R$ 98,20R$ 98,15+0,15%10
21/01/2026R$ 99,40R$ 96,83R$ 99,40R$ 98,00-1,01%211
20/01/2026R$ 99,00R$ 99,00R$ 99,00R$ 99,00-0,49%1
19/01/2026R$ 96,49R$ 96,49R$ 99,49R$ 99,49+0,49%2
16/01/2026R$ 96,96R$ 96,96R$ 99,00R$ 99,000,00%126
15/01/2026R$ 95,55R$ 95,55R$ 99,00R$ 99,00-0,50%1.132
14/01/2026R$ 95,78R$ 95,35R$ 99,99R$ 99,500,00%105
13/01/2026R$ 102,99R$ 96,31R$ 102,99R$ 99,50-3,40%229
12/01/2026R$ 101,00R$ 101,00R$ 103,00R$ 103,00+3,01%12
09/01/2026R$ 100,00R$ 95,39R$ 100,01R$ 99,99-0,01%45
06/01/2026R$ 97,12R$ 95,83R$ 100,00R$ 100,00+2,95%72
05/01/2026R$ 93,01R$ 91,06R$ 97,13R$ 97,13-0,01%114
03/01/2026R$ 97,14R$ 97,14R$ 97,14R$ 97,140,00%4
30/12/2025R$ 97,14R$ 97,14R$ 97,14R$ 97,14+0,14%1
29/12/2025R$ 97,00R$ 93,91R$ 97,00R$ 97,000,00%82
26/12/2025R$ 97,00R$ 92,25R$ 97,00R$ 97,000,00%525
23/12/2025R$ 97,00R$ 91,06R$ 97,00R$ 97,000,00%267
22/12/2025R$ 97,00R$ 97,00R$ 97,01R$ 97,00+0,73%38
19/12/2025R$ 97,00R$ 91,95R$ 97,00R$ 96,30-0,38%27
18/12/2025R$ 93,59R$ 93,59R$ 96,67R$ 96,67+1,88%104
17/12/2025R$ 94,90R$ 93,49R$ 94,91R$ 94,89-0,11%21.289
16/12/2025R$ 94,54R$ 92,81R$ 95,00R$ 94,99+0,48%157
15/12/2025R$ 94,54R$ 94,54R$ 94,54R$ 94,54+0,01%8
12/12/2025R$ 94,54R$ 90,01R$ 94,54R$ 94,53+0,40%42
11/12/2025R$ 94,54R$ 89,13R$ 94,54R$ 94,15-0,41%435
10/12/2025R$ 94,54R$ 89,04R$ 94,54R$ 94,54+0,01%64
08/12/2025R$ 90,29R$ 86,69R$ 94,53R$ 94,53+5,03%1.253
06/12/2025R$ 93,47R$ 88,02R$ 93,47R$ 90,00-3,70%1.151
04/12/2025R$ 89,66R$ 89,00R$ 93,46R$ 93,46+4,42%2.021
03/12/2025R$ 89,65R$ 88,71R$ 89,65R$ 89,500,00%1.612
02/12/2025R$ 89,01R$ 88,02R$ 89,69R$ 89,500,00%40
01/12/2025R$ 89,48R$ 89,48R$ 89,50R$ 89,500,00%1.221
29/11/2025R$ 89,02R$ 88,03R$ 93,46R$ 89,50-0,56%2.571
27/11/2025R$ 90,00R$ 89,20R$ 90,00R$ 90,000,00%2.127
26/11/2025R$ 89,05R$ 89,05R$ 93,45R$ 90,00+0,56%27
25/11/2025R$ 91,99R$ 89,50R$ 93,47R$ 89,500,00%191
24/11/2025R$ 89,93R$ 89,50R$ 89,93R$ 89,50-0,48%100
21/11/2025R$ 91,99R$ 89,93R$ 91,99R$ 89,93-0,24%113
19/11/2025R$ 90,16R$ 88,15R$ 90,16R$ 90,15+0,02%6.300
18/11/2025R$ 90,31R$ 90,11R$ 93,48R$ 90,13-0,20%447
17/11/2025R$ 94,01R$ 90,09R$ 94,49R$ 90,31-2,97%27
14/11/2025R$ 92,16R$ 91,89R$ 94,49R$ 93,07-1,49%911
13/11/2025R$ 94,49R$ 92,44R$ 94,49R$ 94,48-0,01%12
12/11/2025R$ 94,97R$ 92,64R$ 94,97R$ 94,49-0,51%21
11/11/2025R$ 94,99R$ 92,19R$ 94,99R$ 94,97+1,90%68
10/11/2025R$ 96,41R$ 90,03R$ 96,41R$ 93,20-1,17%161
07/11/2025R$ 94,30R$ 94,30R$ 94,30R$ 94,300,00%10
06/11/2025R$ 94,30R$ 94,30R$ 94,30R$ 94,300,00%11
05/11/2025R$ 94,50R$ 94,30R$ 94,50R$ 94,30-0,07%4
04/11/2025R$ 94,37R$ 94,37R$ 94,37R$ 94,37+1,01%21
03/11/2025R$ 93,00R$ 92,68R$ 93,44R$ 93,43-0,03%14
31/10/2025R$ 93,46R$ 93,46R$ 93,46R$ 93,46+0,06%2
30/10/2025R$ 93,40R$ 93,40R$ 93,40R$ 93,40-0,05%52
29/10/2025R$ 93,45R$ 93,45R$ 93,45R$ 93,450,00%5
28/10/2025R$ 93,45R$ 92,66R$ 93,45R$ 93,45-0,05%164
27/10/2025R$ 92,68R$ 92,66R$ 93,50R$ 93,500,00%46
24/10/2025R$ 92,94R$ 92,90R$ 94,54R$ 93,500,00%27
23/10/2025R$ 93,52R$ 93,00R$ 93,52R$ 93,50-1,13%1.062
22/10/2025R$ 93,35R$ 92,66R$ 94,57R$ 94,570,00%855
21/10/2025R$ 94,57R$ 94,30R$ 94,57R$ 94,570,00%51
20/10/2025R$ 94,56R$ 93,14R$ 94,60R$ 94,57-0,03%26
17/10/2025R$ 94,60R$ 94,60R$ 94,60R$ 94,600,00%7
16/10/2025R$ 92,84R$ 92,84R$ 94,60R$ 94,600,00%138
15/10/2025R$ 94,60R$ 94,60R$ 94,60R$ 94,600,00%4
14/10/2025R$ 94,59R$ 92,66R$ 94,60R$ 94,60-0,01%1.273
13/10/2025R$ 94,66R$ 93,60R$ 94,66R$ 94,61+1,08%10
10/10/2025R$ 94,68R$ 93,60R$ 94,68R$ 93,60-0,95%4
09/10/2025R$ 94,64R$ 94,50R$ 94,64R$ 94,50-0,17%357
08/10/2025R$ 94,69R$ 92,66R$ 94,69R$ 94,66+0,05%305
07/10/2025R$ 94,62R$ 94,61R$ 94,62R$ 94,61+1,40%17
06/10/2025R$ 94,65R$ 92,11R$ 94,65R$ 93,30-1,37%234
03/10/2025R$ 94,65R$ 94,59R$ 94,65R$ 94,60-0,04%30
02/10/2025R$ 94,64R$ 94,64R$ 94,64R$ 94,64-0,05%2
01/10/2025R$ 94,69R$ 94,69R$ 94,69R$ 94,690,00%5
30/09/2025R$ 92,79R$ 92,34R$ 94,69R$ 94,690,00%1.510
29/09/2025R$ 94,70R$ 92,11R$ 94,70R$ 94,69-0,01%101
26/09/2025R$ 94,96R$ 92,01R$ 94,96R$ 94,70+2,93%263
25/09/2025R$ 94,70R$ 92,00R$ 94,70R$ 92,00-2,85%117
24/09/2025R$ 94,70R$ 94,70R$ 94,70R$ 94,70+0,71%50
23/09/2025R$ 95,00R$ 93,00R$ 95,00R$ 94,03-1,02%352
20/09/2025R$ 95,00R$ 94,07R$ 95,00R$ 95,000,00%120
17/09/2025R$ 96,86R$ 94,14R$ 96,86R$ 95,00-1,96%760
16/09/2025R$ 96,90R$ 96,88R$ 96,90R$ 96,90+0,08%85
15/09/2025R$ 96,83R$ 96,05R$ 96,83R$ 96,82-0,01%121
12/09/2025R$ 96,85R$ 96,83R$ 96,85R$ 96,83-0,06%8
11/09/2025R$ 96,91R$ 96,89R$ 96,91R$ 96,89+0,93%2
10/09/2025R$ 96,00R$ 94,09R$ 96,00R$ 96,00-0,01%115
09/09/2025R$ 96,01R$ 96,00R$ 96,01R$ 96,01-1,02%263
08/09/2025R$ 97,15R$ 96,99R$ 97,15R$ 97,00+0,10%32

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$ 8,69 / cota · yield 8,83%
TipoValor / cotaData-comPagamento
DividendoR$ 0,7907/08/202614/08/2026
DividendoR$ 0,7507/07/202614/07/2026
DividendoR$ 0,7508/06/202615/06/2026
DividendoR$ 0,7408/05/202615/05/2026
DividendoR$ 0,7108/04/202615/04/2026
DividendoR$ 0,7106/03/202613/03/2026
DividendoR$ 0,7006/02/202613/02/2026
DividendoR$ 0,7208/01/202615/01/2026
DividendoR$ 0,7205/12/202512/12/2025
DividendoR$ 0,7207/11/202514/11/2025
DividendoR$ 0,6807/10/202514/10/2025
DividendoR$ 0,7005/09/202512/09/2025
OutroR$ 15,0016/04/202431/05/2024
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.