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
2025-10-30	7.000	7.030	6.910	6.940	6.239	105,533
2025-10-29	6.990	7.000	6.940	6.980	6.275	58,384
2025-10-28	6.980	7.000	6.940	6.980	6.275	154,445
2025-10-27	6.940	7.000	6.910	6.980	6.275	168,584
2025-10-24	6.910	6.960	6.910	6.950	6.248	87,987
2025-10-23	6.940	6.950	6.900	6.910	6.212	64,634
2025-10-22	6.940	6.950	6.890	6.910	6.212	172,655
2025-10-21	6.940	6.940	6.900	6.940	6.239	60,057
2025-10-20	6.920	6.950	6.900	6.920	6.221	87,118
2025-10-17	6.930	6.960	6.900	6.940	6.239	110,833
2025-10-16	6.990	6.990	6.900	6.930	6.230	137,531
2025-10-15	6.900	7.000	6.900	6.980	6.275	81,320
2025-10-14	6.940	6.950	6.900	6.930	6.230	69,332
2025-10-13	6.940	6.950	6.900	6.930	6.230	58,736
2025-10-10	6.940	6.950	6.910	6.940	6.239	45,014
2025-10-09	6.910	6.940	6.890	6.910	6.212	140,979
2025-10-08	6.950	7.000	6.890	6.890	6.194	160,719
2025-10-07	6.930	7.020	6.920	6.940	6.239	176,782
2025-10-06	6.930	6.980	6.900	6.930	6.230	149,724
2025-10-03	6.930	6.980	6.900	6.940	6.239	61,850
2025-10-02	6.970	7.000	6.890	6.910	6.212	184,003
2025-10-01	7.000	7.000	6.940	7.000	6.293	137,630
2025-09-30	7.080	7.080	7.030	7.070	6.284	77,136
2025-09-29	7.010	7.080	7.000	7.070	6.284	122,140
2025-09-26	7.040	7.040	6.990	7.020	6.240	96,329
2025-09-25	7.030	7.050	6.990	7.020	6.240	70,937
2025-09-24	7.000	7.080	6.960	7.000	6.222	130,185
2025-09-23	7.010	7.040	6.950	7.000	6.222	106,611
2025-09-22	7.010	7.020	6.930	7.000	6.222	203,067
2025-09-19	7.050	7.050	6.970	7.000	6.222	75,326
2025-09-18	7.010	7.080	7.000	7.030	6.249	82,090
2025-09-17	7.040	7.060	6.990	7.040	6.258	107,921
2025-09-16	6.990	7.050	6.970	7.040	6.258	102,105
2025-09-15	6.980	7.000	6.910	6.980	6.204	137,141
2025-09-12	6.990	7.000	6.900	6.980	6.204	114,177
2025-09-11	6.890	7.000	6.850	6.990	6.213	84,275
2025-09-10	6.870	6.890	6.830	6.870	6.107	72,223
2025-09-09	6.940	6.950	6.830	6.850	6.089	363,642
2025-09-08	6.930	6.940	6.890	6.910	6.142	207,034
2025-09-05	6.930	6.940	6.850	6.910	6.142	152,369
2025-09-04	6.860	6.910	6.850	6.890	6.124	77,774
2025-09-03	6.870	6.900	6.840	6.880	6.115	81,211
2025-09-02	6.880	6.890	6.820	6.850	6.089	122,173
2025-09-01	6.940	6.970	6.810	6.880	6.115	105,601
2025-08-29	6.970	7.010	6.950	6.980	6.133	97,548
2025-08-28	7.010	7.020	6.930	6.960	6.116	122,077
2025-08-27	7.000	7.010	6.930	7.010	6.160	103,959
2025-08-26	6.950	7.010	6.950	7.000	6.151	129,950
2025-08-25	7.050	7.060	6.900	6.940	6.098	173,088
2025-08-22	7.040	7.050	6.950	7.010	6.160	95,502
2025-08-21	6.950	7.020	6.930	6.960	6.116	129,693
2025-08-20	6.990	7.000	6.900	6.900	6.063	73,257
2025-08-19	7.000	7.000	6.950	6.970	6.124	69,499
2025-08-18	7.030	7.050	6.950	6.960	6.116	91,363
2025-08-15	6.830	7.050	6.830	7.030	6.177	99,332
2025-08-14	6.850	6.850	6.810	6.830	6.001	107,648
2025-08-13	6.860	6.870	6.810	6.810	5.984	123,840
2025-08-12	6.940	6.950	6.850	6.860	6.028	103,107
2025-08-11	7.020	7.020	6.870	6.880	6.045	158,979
2025-08-08	6.850	7.000	6.830	6.990	6.142	100,771

← NewerPage 5 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.