Barra Malls Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-06-05	111.28	111.28	111.28	111.28	87.447
2024-06-04	111.28	111.28	111.28	111.28	87.447
2024-06-03	111.28	111.28	111.28	111.28	87.447
2024-05-31	111.28	111.28	111.28	111.28	86.779
2024-05-29	111.28	111.28	111.28	111.28	86.779
2024-05-28	111.28	111.28	111.28	111.28	86.779
2024-05-27	111.28	111.28	111.28	111.28	86.779
2024-05-24	111.28	111.28	111.28	111.28	86.779
2024-05-23	111.28	111.28	111.28	111.28	86.779
2024-05-22	111.28	111.28	111.28	111.28	86.779
2024-05-21	111.28	111.28	111.28	111.28	86.779
2024-05-20	111.28	111.28	111.28	111.28	86.779
2024-05-17	111.28	111.28	111.28	111.28	86.779
2024-05-16	111.28	111.28	111.28	111.28	86.779
2024-05-15	111.28	111.28	111.28	111.28	86.779
2024-05-14	111.28	111.28	111.28	111.28	86.779
2024-05-13	111.28	111.28	111.28	111.28	86.779
2024-05-10	111.28	111.28	111.28	111.28	86.779
2024-05-09	111.28	111.28	111.28	111.28	86.779
2024-05-08	111.28	111.28	111.28	111.28	86.779
2024-05-07	111.28	111.28	111.28	111.28	86.779
2024-05-06	111.28	111.28	111.28	111.28	86.779
2024-05-03	111.28	111.28	111.28	111.28	86.779
2024-05-02	111.28	111.28	111.28	111.28	86.779
2024-04-30	111.28	111.28	111.28	111.28	86.155
2024-04-29	111.28	111.28	111.28	111.28	86.155
2024-04-26	111.28	111.28	111.28	111.28	86.155
2024-04-25	111.28	111.28	111.28	111.28	86.155
2024-04-24	111.28	111.28	111.28	111.28	86.155
2024-04-23	111.28	111.28	111.28	111.28	86.155
2024-04-22	111.28	111.28	111.28	111.28	86.155
2024-04-19	111.28	111.28	111.28	111.28	86.155
2024-04-18	111.28	111.28	111.28	111.28	86.155
2024-04-17	111.28	111.28	111.28	111.28	86.155
2024-04-16	111.28	111.28	111.28	111.28	86.155
2024-04-15	111.28	111.28	111.28	111.28	86.155
2024-04-12	111.28	111.28	111.28	111.28	86.155
2024-04-11	111.28	111.28	111.28	111.28	86.155
2024-04-10	111.28	111.28	111.28	111.28	86.155
2024-04-09	111.28	111.28	111.28	111.28	86.155
2024-04-08	111.28	111.28	111.28	111.28	86.155
2024-04-05	111.28	111.28	111.28	111.28	86.155
2024-04-04	111.28	111.28	111.28	111.28	86.155
2024-04-03	111.28	111.28	111.28	111.28	86.155
2024-04-02	111.28	111.28	111.28	111.28	86.155
2024-04-01	111.28	111.28	111.28	111.28	86.155
2024-03-28	111.28	111.28	111.28	111.28	84.375
2024-03-27	111.28	111.28	111.28	111.28	84.375
2024-03-26	111.28	111.28	111.28	111.28	84.375
2024-03-25	111.28	111.28	111.28	111.28	84.375
2024-03-22	111.28	111.28	111.28	111.28	84.375
2024-03-21	111.28	111.28	111.28	111.28	84.375
2024-03-20	111.28	111.28	111.28	111.28	84.375
2024-03-19	111.28	111.28	111.28	111.28	84.375
2024-03-18	111.28	111.28	111.28	111.28	84.375
2024-03-15	111.28	111.28	111.28	111.28	84.375
2024-03-14	111.28	111.28	111.28	111.28	84.375
2024-03-13	111.28	111.28	111.28	111.28	84.375
2024-03-12	111.28	111.28	111.28	111.28	84.375
2024-03-11	111.28	111.28	111.28	111.28	84.375

← NewerPage 11 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.9500 BRL
2026-09-01	1.1000 BRL
2026-08-03	1.0000 BRL
2026-07-01	1.1000 BRL
2026-06-18	1.1000 BRL
2026-05-19	1.4000 BRL
2026-03-02	0.9700 BRL
2026-02-02	0.9700 BRL
2026-01-02	2.2000 BRL
2025-12-01	0.3000 BRL
2025-11-03	1.0400 BRL
2025-10-01	1.1200 BRL
2025-09-01	1.0000 BRL
2025-08-01	0.8900 BRL
2025-07-01	0.8700 BRL
2025-06-02	0.8700 BRL
2025-05-02	0.8700 BRL
2025-04-01	0.8800 BRL
2025-03-05	0.8500 BRL
2025-02-03	0.9200 BRL
2025-01-02	1.1300 BRL
2024-12-02	0.8100 BRL
2024-11-01	0.8500 BRL
2024-10-01	0.8500 BRL
2024-09-02	0.8000 BRL
2024-08-01	0.8500 BRL
2024-07-01	1.0000 BRL
2024-06-03	0.8500 BRL
2024-05-02	0.8000 BRL
2024-04-01	2.3000 BRL
2024-02-01	0.8000 BRL
2024-01-02	0.7000 BRL
2023-12-01	0.7000 BRL
2023-11-01	0.7000 BRL
2023-10-02	0.7000 BRL
2023-09-01	0.7000 BRL
2023-08-01	0.7000 BRL
2023-07-03	0.7000 BRL
2023-06-01	0.8500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.