Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.820 | 5.870 | 5.800 | 5.850 | 5.850 | 1,630,852 |
| 2026-10-19 | 5.800 | 5.850 | 5.800 | 5.820 | 5.820 | 77,530 |
| 2026-10-16 | 5.800 | 5.840 | 5.800 | 5.830 | 5.830 | 161,384 |
| 2026-10-15 | 5.850 | 5.880 | 5.810 | 5.810 | 5.810 | 30,172 |
| 2026-10-14 | 5.790 | 5.830 | 5.780 | 5.830 | 5.830 | 88,576 |
| 2026-10-13 | 5.790 | 5.860 | 5.770 | 5.790 | 5.790 | 127,677 |
| 2026-10-09 | 5.760 | 5.800 | 5.700 | 5.790 | 5.790 | 228,576 |
| 2026-10-08 | 5.860 | 5.890 | 5.700 | 5.700 | 5.700 | 214,415 |
| 2026-10-07 | 5.830 | 5.940 | 5.830 | 5.860 | 5.860 | 169,500 |
| 2026-10-06 | 5.700 | 5.850 | 5.670 | 5.850 | 5.850 | 219,407 |
| 2026-10-05 | 5.260 | 5.770 | 5.260 | 5.740 | 5.740 | 415,181 |
| 2026-10-02 | 5.230 | 5.300 | 5.230 | 5.250 | 5.250 | 93,209 |
| 2026-10-01 | 5.210 | 5.250 | 5.200 | 5.240 | 5.240 | 104,851 |
| 2026-09-30 | 5.270 | 5.290 | 5.210 | 5.240 | 5.210 | 90,725 |
| 2026-09-29 | 5.200 | 5.250 | 5.200 | 5.210 | 5.180 | 82,399 |
| 2026-09-28 | 5.240 | 5.270 | 5.200 | 5.240 | 5.210 | 51,780 |
| 2026-09-25 | 5.190 | 5.240 | 5.170 | 5.240 | 5.210 | 142,291 |
| 2026-09-24 | 5.200 | 5.240 | 5.170 | 5.210 | 5.180 | 156,219 |
| 2026-09-23 | 5.170 | 5.250 | 5.170 | 5.240 | 5.210 | 112,978 |
| 2026-09-22 | 5.250 | 5.260 | 5.190 | 5.260 | 5.230 | 69,989 |
| 2026-09-21 | 5.170 | 5.250 | 5.100 | 5.240 | 5.210 | 110,980 |
Page 1 of 1 · 21 trading days
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.