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
2024-11-12	7.950	8.000	7.770	7.910	6.256	192,349
2024-11-11	8.070	8.100	7.900	8.050	6.367	237,955
2024-11-08	8.230	8.240	8.050	8.100	6.406	167,951
2024-11-07	8.260	8.260	8.120	8.240	6.517	210,737
2024-11-06	8.510	8.510	8.000	8.260	6.533	263,615
2024-11-05	8.730	8.730	8.440	8.520	6.738	256,262
2024-11-04	9.040	9.090	8.710	8.740	6.912	226,970
2024-11-01	9.190	9.190	8.990	9.030	7.142	86,946
2024-10-31	9.290	9.300	9.150	9.190	7.201	32,304
2024-10-30	9.570	9.570	9.100	9.230	7.232	88,410
2024-10-29	9.600	9.610	9.450	9.540	7.475	270,058
2024-10-28	9.570	9.660	9.550	9.610	7.530	140,726
2024-10-25	9.530	9.600	9.500	9.570	7.499	47,215
2024-10-24	9.510	9.600	9.500	9.570	7.499	81,420
2024-10-23	9.400	9.610	9.400	9.510	7.452	153,756
2024-10-22	9.450	9.610	9.450	9.470	7.420	123,819
2024-10-21	9.450	9.690	9.420	9.530	7.468	89,984
2024-10-18	9.320	9.490	9.320	9.460	7.413	110,095
2024-10-17	9.350	9.410	9.350	9.400	7.366	143,824
2024-10-16	9.320	9.410	9.300	9.400	7.366	80,226
2024-10-15	9.280	9.310	9.250	9.310	7.295	135,093
2024-10-14	9.300	9.320	9.300	9.310	7.295	51,177
2024-10-11	9.320	9.320	9.300	9.320	7.303	76,663
2024-10-10	9.340	9.350	9.300	9.320	7.303	168,134
2024-10-09	9.320	9.350	9.300	9.340	7.319	53,991
2024-10-08	9.350	9.420	9.300	9.310	7.295	134,808
2024-10-07	9.300	9.470	9.300	9.310	7.295	92,603
2024-10-04	9.360	9.600	9.290	9.290	7.279	85,946
2024-10-03	9.300	9.380	9.300	9.340	7.319	115,773
2024-10-02	9.310	9.460	9.300	9.320	7.303	107,656
2024-10-01	9.310	9.390	9.260	9.330	7.311	60,797
2024-09-30	9.460	9.460	9.300	9.390	7.295	86,385
2024-09-27	9.290	9.450	9.290	9.410	7.311	121,337
2024-09-26	9.290	9.340	9.290	9.330	7.249	52,653
2024-09-25	9.310	9.350	9.300	9.310	7.233	59,934
2024-09-24	9.300	9.360	9.300	9.310	7.233	114,502
2024-09-23	9.360	9.360	9.300	9.320	7.241	132,718
2024-09-20	9.380	9.380	9.300	9.300	7.225	46,828
2024-09-19	9.380	9.380	9.300	9.350	7.264	34,718
2024-09-18	9.310	9.380	9.300	9.370	7.280	88,184
2024-09-17	9.300	9.370	8.990	9.300	7.225	428,627
2024-09-16	9.370	9.370	9.300	9.300	7.225	104,834
2024-09-13	9.310	9.370	9.300	9.320	7.241	68,124
2024-09-12	9.290	9.310	9.260	9.310	7.233	163,609
2024-09-11	9.250	9.350	9.250	9.310	7.233	110,933
2024-09-10	9.340	9.340	9.300	9.310	7.233	79,450
2024-09-09	9.420	9.420	9.310	9.310	7.233	47,176
2024-09-06	9.410	9.460	9.300	9.420	7.318	81,201
2024-09-05	9.310	9.310	9.300	9.310	7.233	109,657
2024-09-04	9.380	9.390	9.300	9.310	7.233	110,445
2024-09-03	9.390	9.410	9.310	9.400	7.303	47,180
2024-09-02	9.350	9.410	9.300	9.390	7.295	31,075
2024-08-30	9.410	9.420	9.330	9.410	7.249	34,992
2024-08-29	9.340	9.430	9.300	9.420	7.256	101,364
2024-08-28	9.390	9.430	9.300	9.300	7.164	112,214
2024-08-27	9.320	9.450	9.300	9.330	7.187	119,801
2024-08-26	9.410	9.460	9.300	9.320	7.179	35,834
2024-08-23	9.420	9.480	9.350	9.390	7.233	62,011
2024-08-22	9.420	9.420	9.390	9.420	7.256	12,073
2024-08-21	9.480	9.520	9.340	9.420	7.256	84,903

← NewerPage 9 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.