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
2026-01-29	7.440	7.500	7.350	7.480	6.964	144,163
2026-01-28	7.450	7.460	7.350	7.380	6.870	185,071
2026-01-27	7.380	7.450	7.350	7.400	6.889	105,358
2026-01-26	7.450	7.480	7.330	7.400	6.889	263,777
2026-01-23	7.390	7.480	7.330	7.380	6.870	164,399
2026-01-22	7.400	7.420	7.350	7.390	6.880	225,747
2026-01-21	7.350	7.420	7.300	7.420	6.908	201,041
2026-01-20	7.350	7.350	7.290	7.310	6.805	120,186
2026-01-19	7.400	7.500	7.280	7.300	6.796	155,889
2026-01-16	7.320	7.500	7.280	7.360	6.852	166,909
2026-01-15	7.240	7.360	7.220	7.310	6.805	181,810
2026-01-14	7.230	7.250	7.200	7.220	6.722	86,148
2026-01-13	7.260	7.260	7.200	7.220	6.722	40,403
2026-01-12	7.210	7.260	7.200	7.250	6.749	68,712
2026-01-09	7.240	7.240	7.180	7.210	6.712	83,046
2026-01-08	7.260	7.270	7.080	7.210	6.712	141,113
2026-01-07	7.280	7.280	7.190	7.250	6.749	77,357
2026-01-06	7.200	7.250	7.190	7.250	6.749	72,508
2026-01-05	7.240	7.270	7.180	7.200	6.703	88,905
2026-01-02	7.300	7.300	7.170	7.190	6.694	84,714
2025-12-30	7.260	7.380	7.210	7.270	6.688	81,128
2025-12-29	7.330	7.450	7.200	7.260	6.679	175,548
2025-12-26	7.180	7.350	7.180	7.300	6.716	87,142
2025-12-23	7.200	7.240	7.050	7.150	6.578	122,306
2025-12-22	7.100	7.220	7.060	7.190	6.614	115,787
2025-12-19	7.100	7.250	7.030	7.050	6.486	309,983
2025-12-18	7.170	7.260	7.080	7.170	6.596	101,640
2025-12-17	7.090	7.170	7.000	7.090	6.522	187,167
2025-12-16	7.130	7.160	7.070	7.090	6.522	138,278
2025-12-15	7.150	7.150	7.030	7.070	6.504	117,991
2025-12-12	7.040	7.140	7.010	7.130	6.559	114,616
2025-12-11	6.970	7.060	6.940	7.010	6.449	223,784
2025-12-10	7.010	7.090	6.980	7.020	6.458	135,170
2025-12-09	6.940	7.130	6.900	7.080	6.513	450,762
2025-12-08	6.930	6.950	6.900	6.940	6.384	104,520
2025-12-05	6.930	6.930	6.900	6.930	6.375	158,216
2025-12-04	6.920	6.930	6.900	6.910	6.357	93,453
2025-12-03	6.910	6.930	6.780	6.900	6.348	243,476
2025-12-02	6.910	6.950	6.880	6.900	6.348	251,345
2025-12-01	6.920	6.940	6.910	6.910	6.357	117,952
2025-11-28	6.990	7.050	6.990	7.010	6.375	111,297
2025-11-27	6.990	7.050	6.960	7.050	6.412	101,711
2025-11-26	6.970	6.980	6.940	6.970	6.339	69,948
2025-11-25	6.940	6.970	6.880	6.970	6.339	300,957
2025-11-24	6.920	6.970	6.910	6.950	6.321	184,309
2025-11-21	6.950	6.950	6.910	6.940	6.312	144,516
2025-11-19	6.950	6.950	6.920	6.940	6.312	108,919
2025-11-18	6.970	6.990	6.920	6.950	6.321	319,101
2025-11-17	6.950	6.980	6.920	6.970	6.339	186,777
2025-11-14	6.960	6.970	6.910	6.940	6.312	191,256
2025-11-13	6.940	6.950	6.900	6.950	6.321	324,372
2025-11-12	6.970	6.990	6.910	6.940	6.312	208,988
2025-11-11	6.940	6.980	6.900	6.950	6.321	265,938
2025-11-10	6.910	6.940	6.900	6.910	6.284	187,766
2025-11-07	6.930	6.960	6.910	6.940	6.312	114,850
2025-11-06	6.930	6.940	6.900	6.910	6.284	193,538
2025-11-05	7.000	7.000	6.910	6.930	6.303	149,861
2025-11-04	7.010	7.030	6.950	7.000	6.366	173,643
2025-11-03	6.960	7.010	6.900	7.010	6.375	163,745
2025-10-31	6.960	7.030	6.960	6.990	6.284	73,121

← NewerPage 4 of 5 · 249 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.