Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundos de Investimento Imobiliário Memorial Office Of Cotas (FMOF11.SA)

Compare
65.00
0.00
(0.00%)
At close: April 9 at 2:49:45 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202565.0065.0065.0065.0065.00-
Apr 16, 202565.0065.0065.0065.0065.00-
Apr 15, 202565.0065.0065.0065.0065.00-
Apr 14, 202565.0065.0065.0065.0065.00-
Apr 11, 202565.0065.0065.0065.0065.00-
Apr 10, 202565.0065.0065.0065.0065.00-
Apr 9, 202565.0065.0065.0065.0065.001
Apr 8, 202568.0068.0068.0068.0068.0018,488
Apr 7, 202568.0068.0068.0068.0068.00100
Apr 4, 202568.0068.0068.0068.0068.00-
Apr 3, 202560.0168.0060.0168.0068.0080,265
Apr 2, 202560.0067.8560.0067.8567.855,002
Apr 1, 2025 0.4 Dividend
Apr 1, 202560.0060.0060.0060.0060.003,505
Mar 31, 202562.0962.1060.0060.0059.6036
Mar 28, 202560.0060.0060.0060.0059.6030
Mar 27, 202559.9260.6359.9260.0059.6089
Mar 26, 202545.2559.9845.2559.9859.5881
Mar 25, 202545.2545.2545.2545.2544.95-
Mar 24, 202545.2545.2545.2545.2544.95-
Mar 21, 202545.2845.2845.2345.2544.9510
Mar 20, 202545.2945.2945.2945.2944.9951
Mar 19, 202537.7537.7537.7537.7537.501
Mar 18, 202537.5050.3837.5037.7737.522,437
Mar 17, 202535.0035.0035.0035.0034.77-
Mar 14, 202535.0035.0035.0035.0034.77-
Mar 13, 202535.0035.0035.0035.0034.77-
Mar 12, 202535.0035.0035.0035.0034.77-
Mar 11, 202535.0035.0035.0035.0034.77-
Mar 10, 202535.0035.0035.0035.0034.77-
Mar 7, 202535.0035.0035.0035.0034.77-
Mar 6, 202535.0035.0035.0035.0034.77-
Mar 5, 2025 0.27 Dividend
Mar 5, 202535.0035.0035.0035.0034.77-
Feb 28, 202535.0035.0035.0035.0034.501
Feb 27, 202535.0035.0035.0035.0034.50-
Feb 26, 202535.0035.0035.0035.0034.5013
Feb 25, 202535.0035.0035.0035.0034.50-
Feb 24, 202535.0035.0035.0035.0034.50-
Feb 21, 202535.1535.1535.0035.0034.5026
Feb 20, 202535.1735.1735.1735.1734.67-
Feb 19, 202535.1735.1735.1735.1734.671
Feb 18, 202536.0336.0336.0336.0335.51-
Feb 17, 202536.0336.0336.0336.0335.51-
Feb 14, 202536.0336.0336.0336.0335.51-
Feb 13, 202536.0336.0336.0336.0335.51-
Feb 12, 202536.0336.0336.0336.0335.51-
Feb 11, 202536.0336.0336.0336.0335.51-
Feb 10, 202536.0336.0336.0336.0335.51-
Feb 7, 202536.0336.0336.0336.0335.51-
Feb 6, 202536.0336.0336.0336.0335.51-
Feb 5, 202536.0336.0336.0336.0335.51-
Feb 4, 202536.0336.0336.0336.0335.51-
Feb 3, 2025 0.23 Dividend
Feb 3, 202536.0336.0336.0336.0335.51-
Jan 31, 202536.0336.0336.0336.0335.29-
Jan 30, 202536.0336.0336.0336.0335.29-
Jan 29, 202536.0336.0336.0336.0335.29-
Jan 28, 202536.0336.0336.0336.0335.29-
Jan 27, 202536.0336.0336.0336.0335.291
Jan 24, 202536.0436.0436.0436.0435.30-
Jan 23, 202536.0436.0436.0436.0435.301
Jan 22, 202536.0436.0436.0436.0435.301
Jan 21, 202536.1036.1036.1036.1035.36-
Jan 20, 202536.1036.1036.1036.1035.36-
Jan 17, 202536.1036.1036.1036.1035.36-
Jan 16, 202536.1136.1136.1036.1035.366
Jan 15, 202536.1036.1036.1036.1035.36-
Jan 14, 202536.4036.4036.0336.1035.361,452
Jan 13, 202536.4038.6636.0336.0335.29169
Jan 10, 202540.0040.0040.0040.0039.1860
Jan 9, 202540.0040.0040.0040.0039.18-
Jan 8, 202539.9940.0039.9940.0039.189
Jan 7, 202549.9749.9749.9749.9748.94-
Jan 6, 202549.9749.9749.9749.9748.94-
Jan 3, 202549.9749.9749.9749.9748.94-
Jan 2, 2025 0.99 Dividend
Jan 2, 202549.9749.9749.9749.9748.94-
Dec 30, 202449.9749.9749.9749.9747.97-
Dec 27, 202450.9950.9949.9749.9747.9719
Dec 26, 202450.9950.9950.9950.9948.95-
Dec 23, 202450.9950.9950.9950.9948.95-
Dec 20, 202450.9950.9950.9950.9948.95-
Dec 19, 202450.9950.9950.9950.9948.95-
Dec 18, 202450.9950.9950.9950.9948.951
Dec 17, 202450.9950.9950.9950.9948.95-
Dec 16, 202450.9950.9950.9950.9948.95-
Dec 13, 202450.9950.9950.9950.9948.95-
Dec 12, 202450.9950.9950.9950.9948.95-
Dec 11, 202450.9950.9950.9950.9948.95-
Dec 10, 202450.9950.9950.9950.9948.95-
Dec 9, 202450.9950.9950.9950.9948.95-
Dec 6, 202450.9950.9950.9950.9948.95-
Dec 5, 202450.9950.9950.9950.9948.95-
Dec 4, 202450.9950.9950.9950.9948.952
Dec 3, 202450.9950.9950.9950.9948.95-
Dec 2, 202450.9950.9950.9950.9948.952
Nov 29, 202450.3750.3750.3750.3748.35-
Nov 28, 202450.3750.3750.3750.3748.35-
Nov 27, 202450.3750.3750.3750.3748.35-
Nov 26, 202450.3750.3750.3750.3748.35-
Nov 25, 202450.3750.3750.3750.3748.35-
Nov 22, 202450.3750.3750.3750.3748.35-
Nov 21, 202450.3750.3750.3750.3748.35-
Nov 19, 202450.3750.3750.3750.3748.35-
Nov 18, 202450.3750.3750.3750.3748.351
Nov 14, 202450.9950.9950.9950.9948.95-
Nov 13, 202450.9950.9950.9950.9948.95-
Nov 12, 202450.9950.9950.9950.9948.951
Nov 11, 202450.9750.9750.9750.9748.93-
Nov 8, 202450.9750.9750.9750.9748.93-
Nov 7, 202450.9750.9750.9750.9748.93-
Nov 6, 202450.9750.9950.9750.9748.9314
Nov 5, 202443.9943.9943.9943.9942.23-
Nov 4, 202443.9943.9943.9943.9942.23-
Nov 1, 202443.9943.9943.9943.9942.23-
Oct 31, 202440.0543.9940.0543.9942.2320
Oct 30, 202443.9943.9943.9943.9942.23-
Oct 29, 202443.9943.9943.9943.9942.23-
Oct 28, 202440.0244.1140.0243.9942.2330
Oct 25, 202440.0040.0040.0040.0038.40-
Oct 24, 202440.0040.0040.0040.0038.40-
Oct 23, 202440.0140.0140.0040.0038.4029
Oct 22, 202440.0240.0240.0240.0238.4216
Oct 21, 202440.0240.0240.0240.0238.42-
Oct 18, 202440.0240.0240.0240.0238.421
Oct 17, 202443.4443.4443.4443.4441.70-
Oct 16, 202443.4443.4443.4443.4441.701
Oct 15, 202443.4443.4443.4443.4441.70-
Oct 14, 202443.4443.4443.4443.4441.701
Oct 11, 202442.5042.5042.5042.5040.80-
Oct 10, 202442.5042.5042.5042.5040.80-
Oct 9, 202442.5042.5041.5142.5040.80107
Oct 8, 202444.7044.7044.7044.7042.91-
Oct 7, 202444.7044.7044.7044.7042.91-
Oct 4, 202444.7044.7044.7044.7042.91-
Oct 3, 202441.8144.7041.8144.7042.917
Oct 2, 202443.8146.3643.8145.9944.154
Oct 1, 202441.0041.0041.0041.0039.36-
Sep 30, 202439.0242.0039.0241.0039.36118
Sep 27, 202446.5046.5046.5046.5044.64-
Sep 26, 202446.5046.5046.5046.5044.64-
Sep 25, 202446.5046.5046.5046.5044.64-
Sep 24, 202446.5046.5046.5046.5044.64-
Sep 23, 202446.5046.5046.5046.5044.64-
Sep 20, 202446.5046.5046.5046.5044.64-
Sep 19, 202446.2146.5046.2046.5044.6429
Sep 18, 202446.2146.2146.2046.2044.355
Sep 17, 202446.4646.5046.4646.5044.645
Sep 16, 202446.5046.5046.5046.5044.645
Sep 13, 202447.4047.4047.3847.3845.4852
Sep 12, 202447.3847.3847.3847.3845.481,000
Sep 11, 202442.9547.4942.9547.4945.5956
Sep 10, 202447.9047.9047.9047.9045.981
Sep 9, 202447.9847.9847.9847.9846.061
Sep 6, 202447.9847.9847.9847.9846.06-
Sep 5, 202447.9847.9847.9747.9846.066
Sep 4, 202446.7847.9846.7847.9846.062
Sep 3, 202447.9847.9847.9847.9846.061
Sep 2, 202447.9947.9947.9947.9946.07-
Aug 30, 202447.9947.9947.9947.9946.07-
Aug 29, 202447.9947.9947.9947.9946.07-
Aug 28, 202447.9947.9947.9947.9946.071
Aug 27, 202447.9847.9947.9847.9946.0710
Aug 26, 202447.9947.9947.9947.9946.071
Aug 23, 202447.9947.9947.9947.9946.071
Aug 22, 202447.9847.9847.9847.9846.06-
Aug 21, 202447.9947.9947.9847.9846.063
Aug 20, 202447.9948.0047.9947.9946.073
Aug 19, 202448.0048.0048.0048.0046.081
Aug 16, 202448.0048.0048.0048.0046.081
Aug 15, 202448.0048.0048.0048.0046.08-
Aug 14, 202448.0048.0048.0048.0046.08-
Aug 13, 202448.0048.0048.0048.0046.08-
Aug 12, 202448.0048.0048.0048.0046.08-
Aug 9, 202447.4148.0047.4148.0046.081,491
Aug 8, 202448.0048.0048.0048.0046.08-
Aug 7, 202448.0048.0048.0048.0046.08-
Aug 6, 202448.0048.0048.0048.0046.08-
Aug 5, 202448.0148.0148.0048.0046.086
Aug 2, 202448.0048.0048.0048.0046.08-
Aug 1, 202448.0048.0048.0048.0046.08-
Jul 31, 202447.9748.7847.9748.0046.0840
Jul 30, 202448.9548.9548.9548.9546.991
Jul 29, 202448.9448.9448.9448.9446.981
Jul 26, 202453.0053.0053.0053.0050.88-
Jul 25, 202453.0053.0053.0053.0050.88-
Jul 24, 202453.0053.0053.0053.0050.88-
Jul 23, 202453.0053.0053.0053.0050.88-
Jul 22, 202453.0053.0053.0053.0050.88-
Jul 19, 202453.0053.0053.0053.0050.88-
Jul 18, 202452.9953.0052.9953.0050.882
Jul 17, 202453.7453.7453.7453.7451.591
Jul 16, 202453.8053.8053.8053.8051.65-
Jul 15, 202453.8153.8153.8053.8051.653
Jul 12, 202453.8153.8153.8153.8151.66-
Jul 11, 202453.8153.8153.8153.8151.662
Jul 10, 202453.6453.6453.6453.6451.49-
Jul 9, 202453.5353.6453.5353.6451.49242
Jul 8, 202453.6453.6453.6453.6451.49273
Jul 5, 202453.6453.6453.6453.6451.491
Jul 4, 202454.1554.1554.1554.1551.98-
Jul 3, 202454.1554.1554.1554.1551.98-
Jul 2, 202454.1554.1554.1554.1551.98-
Jul 1, 2024 0.5 Dividend
Jul 1, 202454.1554.1554.1554.1551.98-
Jun 28, 202453.0254.1553.0154.1551.507
Jun 27, 202454.1554.1554.1554.1551.50-
Jun 26, 202454.1554.1554.1554.1551.50-
Jun 25, 202454.1554.1554.1554.1551.50-
Jun 24, 202454.1554.1554.1554.1551.501,000
Jun 21, 202454.1554.1554.1554.1551.508
Jun 20, 202453.0353.0353.0353.0350.44-
Jun 19, 202453.0453.0453.0353.0350.4420
Jun 18, 202454.6454.6454.6454.6451.97-
Jun 17, 202454.6454.6454.6454.6451.971
Jun 14, 202454.6054.6054.6054.6051.932
Jun 13, 202453.0753.0753.0753.0750.481
Jun 12, 202454.7154.7154.6254.6251.9515
Jun 11, 202455.6455.6454.4154.4151.7511
Jun 10, 202455.7855.7855.7855.7853.05-
Jun 7, 202455.7855.7855.7855.7853.05-
Jun 6, 202455.7855.7855.7855.7853.05-
Jun 5, 202455.7855.7855.7855.7853.051
Jun 4, 202456.7056.7056.7056.7053.931
Jun 3, 202456.7056.7056.7056.7053.93-
May 31, 202456.7056.7056.7056.7053.93-
May 29, 202456.7056.7056.7056.7053.93-
May 28, 202456.7056.7056.7056.7053.93-
May 27, 202456.7056.7056.7056.7053.93-
May 24, 202456.1656.7056.0056.7053.93535
May 23, 202456.9956.9956.8656.8654.08153
May 22, 202455.6055.6055.6055.6052.88-
May 21, 202454.9655.6054.9655.6052.882
May 20, 202457.6557.7655.0655.6152.89196
May 17, 202454.1457.9754.1357.7954.9643
May 16, 202455.0155.0654.0055.0552.3644
May 15, 202456.0458.9753.0658.7655.89268
May 14, 202453.5654.4453.5654.4451.7812
May 13, 202456.0256.0256.0256.0253.28-
May 10, 202456.0256.0256.0256.0253.28-
May 9, 202456.0256.0256.0256.0253.28-
May 8, 202456.0256.0256.0256.0253.28-
May 7, 202456.0256.0256.0256.0253.28-
May 6, 202456.0256.0256.0256.0253.28-
May 3, 202456.0256.0256.0256.0253.28-
May 2, 202456.0256.0256.0256.0253.28-
Apr 30, 202456.0256.0256.0256.0253.283
Apr 29, 202456.0256.0256.0256.0253.28-
Apr 26, 202456.0256.0256.0256.0253.28-
Apr 25, 202456.0256.0256.0256.0253.284
Apr 24, 202456.1056.1056.1056.1053.36-
Apr 23, 202456.1056.1056.1056.1053.36-
Apr 22, 202456.1056.1056.1056.1053.36-
Apr 19, 202456.1156.1156.1056.1053.3620
Apr 18, 202458.0058.0058.0058.0055.164
Apr 17, 202457.1857.1857.1857.1854.38-