Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.020 | 7.070 | 7.000 | 7.030 | 5.975 | 88,512 |
| 2025-05-13 | 7.010 | 7.020 | 6.950 | 7.020 | 5.967 | 150,776 |
| 2025-05-12 | 7.080 | 7.080 | 6.980 | 7.020 | 5.967 | 143,120 |
| 2025-05-09 | 6.980 | 7.040 | 6.960 | 7.030 | 5.975 | 132,892 |
| 2025-05-08 | 7.010 | 7.020 | 6.950 | 6.980 | 5.933 | 111,705 |
| 2025-05-07 | 7.020 | 7.090 | 6.980 | 7.010 | 5.958 | 132,556 |
| 2025-05-06 | 7.170 | 7.170 | 6.990 | 7.020 | 5.967 | 110,378 |
| 2025-05-05 | 7.330 | 7.330 | 7.020 | 7.100 | 6.035 | 122,517 |
| 2025-05-02 | 7.130 | 7.360 | 6.970 | 7.360 | 6.256 | 122,313 |
| 2025-04-30 | 7.190 | 7.220 | 7.070 | 7.110 | 5.975 | 131,318 |
| 2025-04-29 | 7.110 | 7.200 | 7.070 | 7.200 | 6.051 | 138,234 |
| 2025-04-28 | 7.050 | 7.080 | 7.000 | 7.080 | 5.950 | 103,553 |
| 2025-04-25 | 7.080 | 7.090 | 6.990 | 7.050 | 5.925 | 119,625 |
| 2025-04-24 | 7.040 | 7.050 | 6.990 | 7.040 | 5.916 | 28,949 |
| 2025-04-23 | 7.080 | 7.080 | 6.950 | 7.000 | 5.883 | 105,457 |
| 2025-04-22 | 6.980 | 7.060 | 6.920 | 7.040 | 5.916 | 72,432 |
| 2025-04-17 | 6.900 | 7.050 | 6.850 | 6.970 | 5.858 | 162,222 |
| 2025-04-16 | 7.030 | 7.030 | 6.870 | 6.900 | 5.799 | 100,742 |
| 2025-04-15 | 6.800 | 6.920 | 6.800 | 6.870 | 5.774 | 68,479 |
| 2025-04-14 | 6.800 | 6.950 | 6.700 | 6.760 | 5.681 | 181,733 |
| 2025-04-11 | 6.790 | 6.790 | 6.650 | 6.700 | 5.631 | 91,549 |
| 2025-04-10 | 6.780 | 6.850 | 6.600 | 6.730 | 5.656 | 136,296 |
| 2025-04-09 | 6.750 | 6.780 | 6.700 | 6.770 | 5.689 | 48,442 |
| 2025-04-08 | 6.710 | 6.800 | 6.660 | 6.750 | 5.673 | 74,425 |
| 2025-04-07 | 6.830 | 6.870 | 6.600 | 6.700 | 5.631 | 136,611 |
| 2025-04-04 | 7.040 | 7.040 | 6.750 | 6.830 | 5.740 | 174,628 |
| 2025-04-03 | 6.920 | 7.050 | 6.880 | 6.990 | 5.874 | 121,689 |
| 2025-04-02 | 7.050 | 7.070 | 6.840 | 6.910 | 5.807 | 71,903 |
| 2025-04-01 | 7.000 | 7.120 | 6.820 | 6.990 | 5.874 | 161,166 |
| 2025-03-31 | 7.100 | 7.150 | 7.000 | 7.020 | 5.832 | 101,186 |
| 2025-03-28 | 7.030 | 7.060 | 7.000 | 7.040 | 5.849 | 98,124 |
| 2025-03-27 | 6.850 | 7.050 | 6.850 | 7.000 | 5.816 | 258,693 |
| 2025-03-26 | 6.910 | 7.020 | 6.900 | 7.000 | 5.816 | 56,928 |
| 2025-03-25 | 6.930 | 7.000 | 6.910 | 6.970 | 5.791 | 103,146 |
| 2025-03-24 | 7.040 | 7.050 | 6.870 | 6.930 | 5.758 | 104,807 |
| 2025-03-21 | 6.850 | 7.050 | 6.840 | 7.010 | 5.824 | 110,103 |
| 2025-03-20 | 6.840 | 6.850 | 6.780 | 6.850 | 5.691 | 70,902 |
| 2025-03-19 | 6.790 | 6.860 | 6.750 | 6.850 | 5.691 | 91,267 |
| 2025-03-18 | 6.660 | 6.800 | 6.570 | 6.740 | 5.600 | 242,614 |
| 2025-03-17 | 6.740 | 6.750 | 6.560 | 6.660 | 5.533 | 149,305 |
| 2025-03-14 | 6.480 | 6.750 | 6.450 | 6.750 | 5.608 | 323,532 |
| 2025-03-13 | 6.530 | 6.560 | 6.460 | 6.480 | 5.384 | 138,376 |
| 2025-03-12 | 6.600 | 6.640 | 6.490 | 6.540 | 5.434 | 145,902 |
| 2025-03-11 | 6.690 | 6.690 | 6.540 | 6.570 | 5.458 | 186,009 |
| 2025-03-10 | 6.690 | 6.710 | 6.580 | 6.660 | 5.533 | 118,041 |
| 2025-03-07 | 6.750 | 6.800 | 6.560 | 6.650 | 5.525 | 208,509 |
| 2025-03-06 | 6.730 | 6.800 | 6.710 | 6.720 | 5.583 | 40,187 |
| 2025-03-05 | 6.760 | 6.760 | 6.600 | 6.700 | 5.566 | 90,462 |
| 2025-02-28 | 6.810 | 6.810 | 6.660 | 6.770 | 5.557 | 163,862 |
| 2025-02-27 | 6.800 | 6.880 | 6.620 | 6.630 | 5.443 | 139,492 |
| 2025-02-26 | 6.700 | 6.890 | 6.650 | 6.730 | 5.525 | 107,535 |
| 2025-02-25 | 6.910 | 6.930 | 6.720 | 6.730 | 5.525 | 135,576 |
| 2025-02-24 | 6.610 | 6.930 | 6.580 | 6.930 | 5.689 | 214,015 |
| 2025-02-21 | 6.500 | 6.610 | 6.440 | 6.570 | 5.393 | 154,542 |
| 2025-02-20 | 6.330 | 6.540 | 6.290 | 6.460 | 5.303 | 208,153 |
| 2025-02-19 | 6.350 | 6.490 | 6.290 | 6.330 | 5.196 | 239,435 |
| 2025-02-18 | 6.400 | 6.690 | 6.300 | 6.320 | 5.188 | 280,147 |
| 2025-02-17 | 6.420 | 6.530 | 6.250 | 6.370 | 5.229 | 367,153 |
| 2025-02-14 | 6.200 | 6.430 | 6.150 | 6.300 | 5.172 | 193,888 |
| 2025-02-13 | 6.420 | 6.450 | 6.130 | 6.130 | 5.032 | 338,056 |
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.