Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.910 | 6.940 | 6.810 | 6.860 | 6.028 | 356,233 |
| 2025-08-06 | 6.940 | 6.970 | 6.870 | 6.880 | 6.045 | 179,584 |
| 2025-08-05 | 6.920 | 6.980 | 6.900 | 6.940 | 6.098 | 270,443 |
| 2025-08-04 | 6.950 | 6.990 | 6.920 | 6.940 | 6.098 | 82,275 |
| 2025-08-01 | 6.860 | 7.020 | 6.860 | 6.950 | 6.107 | 208,854 |
| 2025-07-31 | 7.020 | 7.050 | 6.970 | 7.020 | 6.098 | 104,884 |
| 2025-07-30 | 7.010 | 7.040 | 7.000 | 7.030 | 6.107 | 223,272 |
| 2025-07-29 | 7.050 | 7.060 | 7.010 | 7.020 | 6.098 | 193,821 |
| 2025-07-28 | 7.070 | 7.080 | 7.010 | 7.030 | 6.107 | 65,160 |
| 2025-07-25 | 7.040 | 7.040 | 7.010 | 7.040 | 6.115 | 98,837 |
| 2025-07-24 | 7.030 | 7.040 | 7.010 | 7.040 | 6.115 | 99,270 |
| 2025-07-23 | 7.040 | 7.070 | 7.010 | 7.030 | 6.107 | 163,458 |
| 2025-07-22 | 7.040 | 7.040 | 7.020 | 7.040 | 6.115 | 110,085 |
| 2025-07-21 | 7.050 | 7.070 | 7.020 | 7.020 | 6.098 | 188,289 |
| 2025-07-18 | 7.050 | 7.060 | 7.030 | 7.050 | 6.124 | 117,778 |
| 2025-07-17 | 7.060 | 7.080 | 7.040 | 7.060 | 6.133 | 136,111 |
| 2025-07-16 | 7.070 | 7.080 | 7.030 | 7.060 | 6.133 | 107,659 |
| 2025-07-15 | 7.080 | 7.080 | 7.030 | 7.070 | 6.142 | 96,552 |
| 2025-07-14 | 7.050 | 7.140 | 7.030 | 7.100 | 6.168 | 126,906 |
| 2025-07-11 | 7.040 | 7.070 | 7.020 | 7.030 | 6.107 | 164,625 |
| 2025-07-10 | 7.050 | 7.060 | 7.010 | 7.040 | 6.115 | 184,692 |
| 2025-07-09 | 7.070 | 7.070 | 7.020 | 7.050 | 6.124 | 219,656 |
| 2025-07-08 | 7.050 | 7.090 | 7.020 | 7.030 | 6.107 | 167,346 |
| 2025-07-07 | 7.110 | 7.130 | 7.030 | 7.040 | 6.115 | 166,000 |
| 2025-07-04 | 7.080 | 7.110 | 7.030 | 7.090 | 6.159 | 151,678 |
| 2025-07-03 | 7.100 | 7.100 | 7.050 | 7.080 | 6.150 | 86,762 |
| 2025-07-02 | 7.180 | 7.180 | 7.050 | 7.100 | 6.168 | 149,590 |
| 2025-07-01 | 7.200 | 7.290 | 7.100 | 7.150 | 6.211 | 123,413 |
| 2025-06-30 | 7.420 | 7.450 | 7.350 | 7.390 | 6.350 | 84,900 |
| 2025-06-27 | 7.390 | 7.420 | 7.330 | 7.420 | 6.376 | 49,888 |
| 2025-06-26 | 7.340 | 7.390 | 7.310 | 7.380 | 6.341 | 117,677 |
| 2025-06-25 | 7.210 | 7.330 | 7.210 | 7.330 | 6.298 | 66,122 |
| 2025-06-24 | 7.250 | 7.300 | 7.170 | 7.290 | 6.264 | 135,735 |
| 2025-06-23 | 7.230 | 7.280 | 7.130 | 7.230 | 6.213 | 163,533 |
| 2025-06-20 | 7.130 | 7.300 | 7.120 | 7.200 | 6.187 | 114,583 |
| 2025-06-18 | 7.120 | 7.140 | 7.040 | 7.130 | 6.127 | 67,362 |
| 2025-06-17 | 7.100 | 7.170 | 7.050 | 7.110 | 6.109 | 121,479 |
| 2025-06-16 | 7.060 | 7.150 | 7.030 | 7.100 | 6.101 | 129,992 |
| 2025-06-13 | 7.030 | 7.080 | 7.010 | 7.050 | 6.058 | 72,217 |
| 2025-06-12 | 7.030 | 7.060 | 7.000 | 7.030 | 6.041 | 93,626 |
| 2025-06-11 | 7.020 | 7.080 | 7.000 | 7.000 | 6.015 | 169,798 |
| 2025-06-10 | 7.050 | 7.080 | 7.000 | 7.020 | 6.032 | 153,110 |
| 2025-06-09 | 7.110 | 7.110 | 7.000 | 7.070 | 6.075 | 160,622 |
| 2025-06-06 | 7.150 | 7.180 | 7.070 | 7.110 | 6.109 | 80,695 |
| 2025-06-05 | 7.100 | 7.150 | 7.070 | 7.140 | 6.135 | 73,930 |
| 2025-06-04 | 7.070 | 7.100 | 7.030 | 7.090 | 6.092 | 155,262 |
| 2025-06-03 | 7.090 | 7.120 | 7.020 | 7.090 | 6.092 | 152,988 |
| 2025-06-02 | 7.300 | 7.300 | 7.050 | 7.070 | 6.075 | 214,083 |
| 2025-05-30 | 7.340 | 7.450 | 7.300 | 7.400 | 6.290 | 117,823 |
| 2025-05-29 | 7.100 | 7.270 | 7.100 | 7.270 | 6.179 | 193,798 |
| 2025-05-28 | 7.060 | 7.080 | 7.030 | 7.080 | 6.018 | 159,564 |
| 2025-05-27 | 7.030 | 7.070 | 7.010 | 7.070 | 6.009 | 278,250 |
| 2025-05-26 | 7.080 | 7.180 | 7.000 | 7.030 | 5.975 | 402,411 |
| 2025-05-23 | 7.180 | 7.190 | 7.100 | 7.100 | 6.035 | 63,309 |
| 2025-05-22 | 7.060 | 7.130 | 7.060 | 7.100 | 6.035 | 142,511 |
| 2025-05-21 | 7.060 | 7.120 | 7.030 | 7.080 | 6.018 | 115,860 |
| 2025-05-20 | 7.180 | 7.210 | 7.050 | 7.060 | 6.001 | 238,380 |
| 2025-05-19 | 7.050 | 7.140 | 7.050 | 7.080 | 6.018 | 94,744 |
| 2025-05-16 | 7.000 | 7.050 | 7.000 | 7.040 | 5.984 | 158,162 |
| 2025-05-15 | 7.040 | 7.100 | 6.990 | 7.030 | 5.975 | 180,500 |
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.