Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.480	9.520	9.340	9.420	7.256	84,903
2024-08-20	9.470	9.520	9.390	9.520	7.333	29,038
2024-08-19	9.520	9.520	9.300	9.450	7.279	34,258
2024-08-16	9.390	9.520	9.340	9.500	7.318	43,575
2024-08-15	9.470	9.500	9.390	9.460	7.287	25,401
2024-08-14	9.320	9.490	9.300	9.450	7.279	52,888
2024-08-13	9.350	9.380	9.300	9.320	7.179	44,641
2024-08-12	9.400	9.400	9.320	9.380	7.225	21,071
2024-08-09	9.200	9.320	9.200	9.310	7.171	108,622
2024-08-08	9.350	9.360	9.300	9.310	7.171	58,775
2024-08-07	9.300	9.390	9.300	9.360	7.210	15,726
2024-08-06	9.390	9.390	9.290	9.300	7.164	100,048
2024-08-05	9.280	9.380	9.280	9.360	7.210	60,262
2024-08-02	9.380	9.380	9.300	9.300	7.164	36,500
2024-08-01	9.340	9.520	9.300	9.390	7.233	42,039
2024-07-31	9.200	9.320	9.180	9.320	7.118	91,641
2024-07-30	9.220	9.220	9.170	9.200	7.026	40,586
2024-07-29	9.240	9.240	9.190	9.220	7.041	15,593
2024-07-26	9.250	9.250	9.210	9.240	7.056	16,671
2024-07-25	9.260	9.270	9.090	9.250	7.064	66,001
2024-07-24	9.280	9.280	9.220	9.240	7.056	30,243
2024-07-23	9.370	9.380	9.230	9.280	7.087	44,981
2024-07-22	9.370	9.420	9.280	9.300	7.102	75,528
2024-07-19	9.350	9.420	9.290	9.350	7.140	45,754
2024-07-18	9.400	9.420	9.350	9.360	7.148	44,859
2024-07-17	9.490	9.490	9.410	9.420	7.194	44,229
2024-07-16	9.490	9.520	9.420	9.500	7.255	51,721
2024-07-15	9.490	9.490	9.440	9.490	7.247	49,423
2024-07-12	9.410	9.490	9.350	9.490	7.247	54,240
2024-07-11	9.500	9.520	9.420	9.420	7.194	83,583
2024-07-10	9.320	9.500	9.270	9.500	7.255	67,082
2024-07-09	9.290	9.330	9.220	9.320	7.118	49,593
2024-07-08	9.270	9.320	9.180	9.250	7.064	66,103
2024-07-05	9.200	9.280	9.160	9.270	7.079	164,305
2024-07-04	9.250	9.260	9.180	9.230	7.049	86,502
2024-07-03	9.120	9.250	9.000	9.250	7.064	246,207
2024-07-02	9.300	9.300	9.020	9.100	6.950	38,556
2024-07-01	9.300	9.340	9.280	9.290	7.095	13,831
2024-06-28	9.250	9.370	9.250	9.310	7.049	13,766
2024-06-27	9.350	9.370	9.280	9.290	7.034	14,166
2024-06-26	9.340	9.390	9.280	9.310	7.049	50,458
2024-06-25	9.460	9.460	9.330	9.330	7.064	47,026
2024-06-24	9.440	9.630	9.260	9.380	7.102	34,170
2024-06-21	9.320	9.450	9.270	9.450	7.155	165,165
2024-06-20	9.500	9.500	9.360	9.390	7.109	51,947
2024-06-19	9.530	9.550	9.420	9.430	7.140	76,046
2024-06-18	9.500	9.530	9.410	9.530	7.215	241,892
2024-06-17	9.470	9.580	9.470	9.500	7.193	45,334
2024-06-14	9.560	9.560	9.470	9.560	7.238	59,249
2024-06-13	9.790	9.790	9.540	9.540	7.223	26,621
2024-06-12	9.700	9.750	9.560	9.610	7.276	90,668
2024-06-11	9.670	9.700	9.590	9.630	7.291	63,894
2024-06-10	9.650	9.710	9.600	9.630	7.291	123,457
2024-06-07	9.730	9.790	9.700	9.710	7.352	15,379
2024-06-06	9.550	9.790	9.550	9.710	7.352	102,965
2024-06-05	9.750	9.750	9.690	9.730	7.367	78,337
2024-06-04	9.790	9.790	9.650	9.730	7.367	25,107
2024-06-03	9.350	9.870	9.350	9.790	7.412	18,366
2024-05-31	9.870	9.890	9.810	9.820	7.374	12,042
2024-05-29	9.790	9.940	9.790	9.850	7.397	14,463

← NewerPage 10 of 11 · 617 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.