Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.820 | 5.870 | 5.800 | 5.850 | 5.850 | 1,630,852 |
| 2026-10-19 | 5.800 | 5.850 | 5.800 | 5.820 | 5.820 | 77,530 |
| 2026-10-16 | 5.800 | 5.840 | 5.800 | 5.830 | 5.830 | 161,384 |
| 2026-10-15 | 5.850 | 5.880 | 5.810 | 5.810 | 5.810 | 30,172 |
| 2026-10-14 | 5.790 | 5.830 | 5.780 | 5.830 | 5.830 | 88,576 |
| 2026-10-13 | 5.790 | 5.860 | 5.770 | 5.790 | 5.790 | 127,677 |
| 2026-10-09 | 5.760 | 5.800 | 5.700 | 5.790 | 5.790 | 228,576 |
| 2026-10-08 | 5.860 | 5.890 | 5.700 | 5.700 | 5.700 | 214,415 |
| 2026-10-07 | 5.830 | 5.940 | 5.830 | 5.860 | 5.860 | 169,500 |
| 2026-10-06 | 5.700 | 5.850 | 5.670 | 5.850 | 5.850 | 219,407 |
| 2026-10-05 | 5.260 | 5.770 | 5.260 | 5.740 | 5.740 | 415,181 |
| 2026-10-02 | 5.230 | 5.300 | 5.230 | 5.250 | 5.250 | 93,209 |
| 2026-10-01 | 5.210 | 5.250 | 5.200 | 5.240 | 5.240 | 104,851 |
| 2026-09-30 | 5.270 | 5.290 | 5.210 | 5.240 | 5.210 | 90,725 |
| 2026-09-29 | 5.200 | 5.250 | 5.200 | 5.210 | 5.180 | 82,399 |
| 2026-09-28 | 5.240 | 5.270 | 5.200 | 5.240 | 5.210 | 51,780 |
| 2026-09-25 | 5.190 | 5.240 | 5.170 | 5.240 | 5.210 | 142,291 |
| 2026-09-24 | 5.200 | 5.240 | 5.170 | 5.210 | 5.180 | 156,219 |
| 2026-09-23 | 5.170 | 5.250 | 5.170 | 5.240 | 5.210 | 112,978 |
| 2026-09-22 | 5.250 | 5.260 | 5.190 | 5.260 | 5.230 | 69,989 |
| 2026-09-21 | 5.170 | 5.250 | 5.100 | 5.240 | 5.210 | 110,980 |
| 2026-09-18 | 5.080 | 5.160 | 5.050 | 5.150 | 5.121 | 147,679 |
| 2026-09-17 | 5.120 | 5.160 | 5.010 | 5.080 | 5.051 | 118,899 |
| 2026-09-16 | 5.030 | 5.120 | 5.030 | 5.110 | 5.081 | 63,434 |
| 2026-09-15 | 5.030 | 5.090 | 5.020 | 5.070 | 5.041 | 74,140 |
| 2026-09-14 | 5.050 | 5.090 | 5.030 | 5.030 | 5.001 | 145,020 |
| 2026-09-11 | 5.060 | 5.110 | 5.030 | 5.090 | 5.061 | 86,476 |
| 2026-09-10 | 5.060 | 5.100 | 5.060 | 5.060 | 5.031 | 142,117 |
| 2026-09-09 | 5.100 | 5.120 | 5.080 | 5.080 | 5.051 | 114,673 |
| 2026-09-08 | 5.030 | 5.140 | 5.030 | 5.090 | 5.061 | 120,479 |
| 2026-09-04 | 5.070 | 5.070 | 5.000 | 5.030 | 5.001 | 121,001 |
| 2026-09-03 | 4.880 | 5.050 | 4.880 | 4.980 | 4.952 | 133,958 |
| 2026-09-02 | 4.880 | 4.960 | 4.850 | 4.880 | 4.852 | 161,330 |
| 2026-09-01 | 4.860 | 4.900 | 4.830 | 4.870 | 4.842 | 179,370 |
| 2026-08-31 | 4.900 | 4.960 | 4.800 | 4.880 | 4.822 | 218,286 |
| 2026-08-28 | 4.820 | 4.900 | 4.790 | 4.900 | 4.842 | 72,119 |
| 2026-08-27 | 4.820 | 4.870 | 4.780 | 4.820 | 4.763 | 186,871 |
| 2026-08-26 | 4.850 | 4.910 | 4.810 | 4.820 | 4.763 | 197,250 |
| 2026-08-25 | 4.660 | 4.880 | 4.640 | 4.880 | 4.822 | 128,594 |
| 2026-08-24 | 4.610 | 4.660 | 4.600 | 4.640 | 4.585 | 121,237 |
| 2026-08-21 | 4.600 | 4.680 | 4.560 | 4.610 | 4.555 | 240,550 |
| 2026-08-20 | 4.600 | 4.670 | 4.570 | 4.600 | 4.546 | 187,425 |
| 2026-08-19 | 4.650 | 4.700 | 4.510 | 4.570 | 4.516 | 344,434 |
| 2026-08-18 | 4.650 | 4.690 | 4.540 | 4.600 | 4.546 | 325,459 |
| 2026-08-17 | 4.870 | 4.920 | 4.550 | 4.640 | 4.585 | 458,201 |
| 2026-08-14 | 4.970 | 4.990 | 4.870 | 4.870 | 4.812 | 168,103 |
| 2026-08-13 | 5.000 | 5.040 | 4.950 | 4.970 | 4.911 | 186,163 |
| 2026-08-12 | 4.900 | 5.010 | 4.890 | 4.990 | 4.931 | 177,473 |
| 2026-08-11 | 4.950 | 5.000 | 4.920 | 4.930 | 4.872 | 154,041 |
| 2026-08-10 | 4.860 | 4.960 | 4.840 | 4.930 | 4.872 | 249,628 |
| 2026-08-07 | 4.950 | 5.050 | 4.880 | 4.880 | 4.822 | 370,985 |
| 2026-08-06 | 5.030 | 5.070 | 4.940 | 4.960 | 4.901 | 274,441 |
| 2026-08-05 | 5.030 | 5.100 | 5.000 | 5.010 | 4.951 | 184,137 |
| 2026-08-04 | 5.180 | 5.190 | 5.030 | 5.060 | 5.000 | 204,425 |
| 2026-08-03 | 5.070 | 5.260 | 5.070 | 5.130 | 5.069 | 462,119 |
| 2026-07-31 | 5.470 | 5.500 | 5.340 | 5.500 | 5.405 | 210,622 |
| 2026-07-30 | 5.260 | 5.480 | 5.260 | 5.460 | 5.366 | 177,843 |
| 2026-07-29 | 5.240 | 5.410 | 5.240 | 5.340 | 5.248 | 431,072 |
| 2026-07-28 | 5.290 | 5.290 | 5.190 | 5.230 | 5.140 | 310,024 |
| 2026-07-27 | 5.320 | 5.400 | 5.230 | 5.280 | 5.189 | 351,501 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0300 BRL |
| 2026-09-01 | 0.0300 BRL |
| 2026-08-03 | 0.0300 BRL |
| 2026-07-01 | 0.0200 BRL |
| 2026-06-01 | 0.0700 BRL |
| 2026-05-04 | 0.0700 BRL |
| 2026-04-01 | 0.0700 BRL |
| 2026-03-02 | 0.0700 BRL |
| 2026-02-02 | 0.0850 BRL |
| 2026-01-02 | 0.0850 BRL |
| 2025-12-01 | 0.0800 BRL |
| 2025-11-03 | 0.0800 BRL |
| 2025-10-01 | 0.0800 BRL |
| 2025-09-01 | 0.0800 BRL |
| 2025-08-01 | 0.0800 BRL |
| 2025-07-01 | 0.0800 BRL |
| 2025-06-02 | 0.0800 BRL |
| 2025-05-02 | 0.0830 BRL |
| 2025-04-01 | 0.0800 BRL |
| 2025-03-05 | 0.0800 BRL |
| 2025-02-03 | 0.0850 BRL |
| 2025-01-02 | 0.0990 BRL |
| 2024-12-02 | 0.0900 BRL |
| 2024-11-01 | 0.0850 BRL |
| 2024-10-01 | 0.0800 BRL |
| 2024-09-02 | 0.0800 BRL |
| 2024-08-01 | 0.0800 BRL |
| 2024-07-01 | 0.0800 BRL |
| 2024-06-03 | 0.0800 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.