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
2026-07-24	5.400	5.400	5.270	5.370	5.278	318,238
2026-07-23	5.600	5.630	5.350	5.430	5.337	291,591
2026-07-22	5.600	5.650	5.600	5.620	5.523	127,758
2026-07-21	5.620	5.660	5.600	5.630	5.533	174,562
2026-07-20	5.670	5.670	5.610	5.620	5.523	105,212
2026-07-17	5.700	5.710	5.620	5.650	5.553	98,094
2026-07-16	5.720	5.720	5.620	5.710	5.612	168,979
2026-07-15	5.690	5.730	5.640	5.720	5.622	344,617
2026-07-14	5.620	5.720	5.610	5.720	5.622	179,018
2026-07-13	5.730	5.730	5.600	5.640	5.543	210,386
2026-07-10	5.700	5.740	5.650	5.710	5.612	84,885
2026-07-09	5.650	5.690	5.550	5.680	5.582	85,928
2026-07-08	5.670	5.730	5.530	5.620	5.523	312,099
2026-07-07	5.800	5.830	5.660	5.680	5.582	290,960
2026-07-06	5.830	5.920	5.800	5.800	5.700	211,186
2026-07-03	5.880	5.900	5.760	5.810	5.710	381,355
2026-07-02	6.060	6.090	5.880	5.900	5.798	301,444
2026-07-01	6.090	6.210	5.730	6.040	5.936	376,080
2026-06-30	6.300	6.380	6.270	6.340	6.211	128,926
2026-06-29	6.220	6.300	6.210	6.230	6.103	56,582
2026-06-26	6.250	6.280	6.210	6.210	6.084	211,365
2026-06-25	6.240	6.280	6.220	6.230	6.103	63,021
2026-06-24	6.210	6.280	6.210	6.230	6.103	79,900
2026-06-23	6.250	6.290	6.210	6.240	6.113	100,858
2026-06-22	6.270	6.270	6.200	6.210	6.084	91,650
2026-06-19	6.250	6.260	6.180	6.210	6.084	115,888
2026-06-18	6.250	6.320	6.190	6.270	6.143	164,155
2026-06-17	6.310	6.340	6.180	6.240	6.113	128,712
2026-06-16	6.370	6.400	6.270	6.300	6.172	151,429
2026-06-15	6.300	6.400	6.290	6.360	6.231	134,884
2026-06-12	6.390	6.430	6.210	6.260	6.133	156,013
2026-06-11	6.430	6.440	6.330	6.390	6.260	215,250
2026-06-10	6.500	6.520	6.400	6.440	6.309	115,558
2026-06-09	6.600	6.610	6.480	6.500	6.368	161,630
2026-06-08	6.550	6.640	6.510	6.610	6.476	82,117
2026-06-05	6.570	6.600	6.530	6.590	6.456	111,271
2026-06-03	6.640	6.660	6.490	6.490	6.358	178,389
2026-06-02	6.660	6.660	6.620	6.650	6.515	62,677
2026-06-01	6.770	6.770	6.620	6.620	6.485	174,890
2026-05-29	6.810	6.880	6.780	6.850	6.642	69,459
2026-05-28	6.740	6.790	6.730	6.780	6.574	76,829
2026-05-27	6.730	6.750	6.720	6.740	6.536	167,924
2026-05-26	6.760	6.800	6.710	6.710	6.506	86,746
2026-05-25	6.740	6.770	6.700	6.740	6.536	197,115
2026-05-22	6.750	6.780	6.690	6.720	6.516	316,700
2026-05-21	6.820	6.850	6.680	6.730	6.526	266,414
2026-05-20	6.840	6.860	6.810	6.810	6.603	125,142
2026-05-19	6.830	6.860	6.810	6.810	6.603	162,291
2026-05-18	6.850	6.880	6.830	6.830	6.623	127,140
2026-05-15	6.850	6.880	6.820	6.860	6.652	131,514
2026-05-14	6.860	6.890	6.830	6.850	6.642	196,771
2026-05-13	6.880	6.900	6.840	6.860	6.652	148,385
2026-05-12	6.880	6.940	6.870	6.890	6.681	240,566
2026-05-11	6.950	6.950	6.870	6.870	6.662	116,223
2026-05-08	6.920	6.950	6.900	6.950	6.739	75,618
2026-05-07	6.910	6.930	6.850	6.890	6.681	236,224
2026-05-06	6.930	6.970	6.910	6.910	6.700	131,734
2026-05-05	6.940	6.950	6.920	6.930	6.720	139,732
2026-05-04	7.010	7.010	6.920	6.930	6.720	125,250
2026-04-30	6.990	7.040	6.990	6.990	6.710	117,322

← NewerPage 2 of 11 · 616 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.