Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.520 | 6.620 | 6.380 | 6.380 | 5.237 | 233,258 |
| 2025-02-11 | 6.600 | 6.650 | 6.500 | 6.640 | 5.451 | 148,571 |
| 2025-02-10 | 6.700 | 6.770 | 6.590 | 6.600 | 5.418 | 229,798 |
| 2025-02-07 | 6.690 | 6.740 | 6.650 | 6.700 | 5.500 | 209,325 |
| 2025-02-06 | 6.640 | 6.710 | 6.610 | 6.690 | 5.492 | 167,962 |
| 2025-02-05 | 6.600 | 6.750 | 6.600 | 6.650 | 5.459 | 238,976 |
| 2025-02-04 | 6.900 | 6.970 | 6.690 | 6.760 | 5.549 | 255,669 |
| 2025-02-03 | 6.900 | 6.930 | 6.820 | 6.900 | 5.664 | 180,201 |
| 2025-01-31 | 6.940 | 7.000 | 6.800 | 6.900 | 5.594 | 230,947 |
| 2025-01-30 | 6.860 | 6.890 | 6.770 | 6.870 | 5.570 | 135,774 |
| 2025-01-29 | 6.860 | 6.900 | 6.750 | 6.800 | 5.513 | 186,065 |
| 2025-01-28 | 7.000 | 7.010 | 6.750 | 6.790 | 5.505 | 281,187 |
| 2025-01-27 | 7.040 | 7.040 | 6.950 | 6.980 | 5.659 | 107,697 |
| 2025-01-24 | 7.050 | 7.050 | 6.960 | 7.040 | 5.708 | 104,058 |
| 2025-01-23 | 7.050 | 7.090 | 6.970 | 6.990 | 5.667 | 83,265 |
| 2025-01-22 | 7.050 | 7.090 | 7.000 | 7.000 | 5.676 | 65,634 |
| 2025-01-21 | 7.190 | 7.190 | 6.920 | 6.980 | 5.659 | 111,283 |
| 2025-01-20 | 7.090 | 7.090 | 6.910 | 7.060 | 5.724 | 164,180 |
| 2025-01-17 | 7.070 | 7.350 | 6.980 | 7.090 | 5.748 | 151,489 |
| 2025-01-16 | 7.000 | 7.160 | 6.920 | 7.080 | 5.740 | 196,301 |
| 2025-01-15 | 7.090 | 7.180 | 6.870 | 7.000 | 5.676 | 144,808 |
| 2025-01-14 | 7.180 | 7.180 | 6.960 | 7.010 | 5.684 | 150,281 |
| 2025-01-13 | 7.220 | 7.340 | 6.920 | 7.100 | 5.757 | 129,668 |
| 2025-01-10 | 7.500 | 7.590 | 7.120 | 7.200 | 5.838 | 212,933 |
| 2025-01-09 | 7.690 | 7.990 | 7.410 | 7.500 | 6.081 | 123,783 |
| 2025-01-08 | 8.000 | 8.050 | 7.520 | 7.650 | 6.203 | 112,112 |
| 2025-01-07 | 8.200 | 8.300 | 7.910 | 8.000 | 6.486 | 114,319 |
| 2025-01-06 | 8.400 | 8.550 | 8.100 | 8.160 | 6.616 | 94,341 |
| 2025-01-03 | 8.300 | 8.790 | 8.260 | 8.400 | 6.811 | 213,327 |
| 2025-01-02 | 8.390 | 8.390 | 8.110 | 8.220 | 6.665 | 98,077 |
| 2024-12-30 | 8.360 | 8.450 | 8.100 | 8.350 | 6.689 | 83,092 |
| 2024-12-27 | 8.150 | 8.480 | 8.150 | 8.280 | 6.632 | 132,827 |
| 2024-12-26 | 7.900 | 8.350 | 7.800 | 8.050 | 6.448 | 197,437 |
| 2024-12-23 | 7.480 | 8.050 | 7.350 | 7.830 | 6.272 | 278,730 |
| 2024-12-20 | 7.150 | 7.700 | 7.100 | 7.400 | 5.928 | 522,912 |
| 2024-12-19 | 7.150 | 7.300 | 7.100 | 7.150 | 5.727 | 196,972 |
| 2024-12-18 | 7.300 | 7.360 | 7.140 | 7.170 | 5.743 | 141,732 |
| 2024-12-17 | 7.200 | 7.340 | 7.100 | 7.290 | 5.839 | 218,346 |
| 2024-12-16 | 7.100 | 7.460 | 7.100 | 7.220 | 5.783 | 269,535 |
| 2024-12-13 | 6.900 | 7.190 | 6.900 | 7.160 | 5.735 | 222,081 |
| 2024-12-12 | 6.940 | 7.210 | 6.810 | 7.120 | 5.703 | 278,732 |
| 2024-12-11 | 6.590 | 7.000 | 6.590 | 6.870 | 5.503 | 289,352 |
| 2024-12-10 | 6.940 | 6.940 | 6.630 | 6.730 | 5.391 | 171,841 |
| 2024-12-09 | 6.990 | 6.990 | 6.700 | 6.770 | 5.423 | 166,439 |
| 2024-12-06 | 6.820 | 7.000 | 6.550 | 6.850 | 5.487 | 324,486 |
| 2024-12-05 | 6.850 | 6.900 | 6.600 | 6.800 | 5.447 | 446,668 |
| 2024-12-04 | 7.020 | 7.020 | 6.660 | 6.850 | 5.487 | 517,948 |
| 2024-12-03 | 7.000 | 7.070 | 6.810 | 7.000 | 5.607 | 222,041 |
| 2024-12-02 | 7.020 | 7.160 | 6.970 | 7.010 | 5.615 | 125,437 |
| 2024-11-29 | 7.140 | 7.220 | 7.000 | 7.120 | 5.631 | 85,742 |
| 2024-11-28 | 7.200 | 7.390 | 6.800 | 7.140 | 5.647 | 245,881 |
| 2024-11-27 | 7.300 | 7.400 | 7.170 | 7.170 | 5.671 | 384,124 |
| 2024-11-26 | 7.410 | 7.410 | 7.310 | 7.360 | 5.821 | 74,570 |
| 2024-11-25 | 7.450 | 7.460 | 7.350 | 7.410 | 5.861 | 223,199 |
| 2024-11-22 | 7.610 | 7.690 | 7.220 | 7.420 | 5.868 | 328,011 |
| 2024-11-21 | 7.780 | 7.900 | 7.610 | 7.610 | 6.019 | 194,819 |
| 2024-11-19 | 7.780 | 7.890 | 7.750 | 7.800 | 6.169 | 133,778 |
| 2024-11-18 | 7.700 | 7.800 | 7.680 | 7.730 | 6.114 | 85,897 |
| 2024-11-14 | 7.860 | 7.990 | 7.660 | 7.700 | 6.090 | 238,760 |
| 2024-11-13 | 7.800 | 8.090 | 7.800 | 7.840 | 6.201 | 267,044 |
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.