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
2026-04-29	7.000	7.040	6.990	7.000	6.719	125,592
2026-04-28	7.000	7.050	6.980	7.000	6.719	200,121
2026-04-27	7.040	7.070	7.000	7.000	6.719	252,217
2026-04-24	7.080	7.090	7.030	7.050	6.767	160,776
2026-04-23	7.080	7.120	7.050	7.050	6.767	66,036
2026-04-22	7.050	7.070	7.030	7.070	6.786	97,185
2026-04-20	7.070	7.100	7.030	7.060	6.777	74,357
2026-04-17	7.070	7.100	7.020	7.070	6.786	144,608
2026-04-16	7.070	7.090	7.040	7.040	6.758	57,766
2026-04-15	7.080	7.120	7.030	7.040	6.758	162,685
2026-04-14	7.040	7.080	7.020	7.080	6.796	76,946
2026-04-13	7.030	7.070	7.020	7.050	6.767	93,320
2026-04-10	7.070	7.080	7.010	7.050	6.767	70,248
2026-04-09	7.020	7.080	7.010	7.050	6.767	135,347
2026-04-08	7.090	7.090	7.030	7.050	6.767	77,084
2026-04-07	7.100	7.100	7.020	7.030	6.748	75,922
2026-04-06	7.180	7.180	7.100	7.120	6.834	84,788
2026-04-02	7.020	7.210	7.020	7.200	6.911	79,535
2026-04-01	6.990	7.020	6.940	7.000	6.719	94,143
2026-03-31	7.050	7.090	7.030	7.060	6.710	119,254
2026-03-30	7.050	7.080	6.990	7.000	6.652	132,613
2026-03-27	7.000	7.020	6.980	6.990	6.643	98,020
2026-03-26	7.050	7.050	6.970	6.990	6.643	141,484
2026-03-25	7.030	7.040	6.980	7.040	6.691	129,342
2026-03-24	7.020	7.040	6.980	7.000	6.652	122,133
2026-03-23	7.060	7.070	7.000	7.010	6.662	98,580
2026-03-20	6.980	7.050	6.980	7.010	6.662	80,463
2026-03-19	7.050	7.080	6.950	7.000	6.652	295,556
2026-03-18	7.090	7.100	7.000	7.040	6.691	111,688
2026-03-17	7.080	7.130	7.050	7.080	6.729	122,033
2026-03-16	7.040	7.120	7.040	7.100	6.748	103,062
2026-03-13	7.010	7.100	7.000	7.070	6.719	178,298
2026-03-12	7.060	7.080	7.000	7.020	6.672	170,260
2026-03-11	7.100	7.100	7.020	7.090	6.738	76,930
2026-03-10	7.020	7.090	7.000	7.070	6.719	204,263
2026-03-09	7.040	7.040	6.980	7.000	6.652	183,935
2026-03-06	7.060	7.090	7.010	7.050	6.700	179,150
2026-03-05	7.160	7.190	7.050	7.060	6.710	221,694
2026-03-04	7.150	7.170	7.060	7.150	6.795	222,925
2026-03-03	7.320	7.320	7.100	7.150	6.795	273,155
2026-03-02	7.300	7.390	7.190	7.290	6.928	273,282
2026-02-27	7.450	7.530	7.410	7.480	7.042	146,563
2026-02-26	7.440	7.450	7.380	7.450	7.014	134,105
2026-02-25	7.460	7.520	7.370	7.410	6.976	247,769
2026-02-24	7.470	7.500	7.430	7.460	7.023	151,664
2026-02-23	7.510	7.540	7.380	7.430	6.995	155,167
2026-02-20	7.500	7.500	7.400	7.500	7.061	148,708
2026-02-19	7.470	7.490	7.310	7.430	6.995	201,726
2026-02-18	7.390	7.490	7.380	7.470	7.033	134,899
2026-02-13	7.280	7.390	7.210	7.390	6.957	225,595
2026-02-12	7.280	7.310	7.200	7.230	6.807	259,160
2026-02-11	7.200	7.280	7.110	7.270	6.844	374,893
2026-02-10	7.350	7.350	7.170	7.180	6.760	438,875
2026-02-09	7.390	7.400	7.300	7.360	6.929	221,412
2026-02-06	7.460	7.460	7.320	7.330	6.901	115,724
2026-02-05	7.530	7.580	7.360	7.390	6.957	291,518
2026-02-04	7.620	7.710	7.550	7.550	7.108	164,939
2026-02-03	7.660	7.730	7.580	7.650	7.202	161,878
2026-02-02	7.620	7.700	7.500	7.590	7.146	187,647
2026-01-30	7.500	7.630	7.430	7.620	7.094	206,058

← NewerPage 3 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.