Barra Malls Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	111.28	111.28	111.28	111.28	84.375	0
2024-03-07	111.28	111.28	111.28	111.28	84.375	0
2024-03-06	111.28	111.28	111.28	111.28	84.375	0
2024-03-05	111.28	111.28	111.28	111.28	84.375	0
2024-03-04	111.28	111.28	111.28	111.28	84.375	0
2024-03-01	111.28	111.28	111.28	111.28	84.375	0
2024-02-29	111.28	111.28	111.28	111.28	84.375	0
2024-02-28	111.28	111.28	111.28	111.28	84.375	0
2024-02-27	111.28	111.28	111.28	111.28	84.375	0
2024-02-26	111.28	111.28	111.28	111.28	84.375	0
2024-02-23	111.28	111.28	111.28	111.28	84.375	0
2024-02-22	111.28	111.28	111.28	111.28	84.375	0
2024-02-21	111.28	111.28	111.28	111.28	84.375	0
2024-02-20	111.28	111.28	111.28	111.28	84.375	0
2024-02-19	111.28	111.28	111.28	111.28	84.375	0
2024-02-16	111.28	111.28	111.28	111.28	84.375	0
2024-02-15	111.28	111.28	111.28	111.28	84.375	0
2024-02-14	111.28	111.28	111.28	111.28	84.375	0
2024-02-09	111.28	111.28	111.28	111.28	84.375	0
2024-02-08	111.28	111.28	111.28	111.28	84.375	0
2024-02-07	111.28	111.28	111.28	111.28	84.375	0
2024-02-06	111.28	111.28	111.28	111.28	84.375	0
2024-02-05	111.28	111.28	111.28	111.28	84.375	0
2024-02-02	111.28	111.28	111.28	111.28	84.375	0
2024-02-01	111.28	111.28	111.28	111.28	84.375	0
2024-01-31	111.28	111.28	111.28	111.28	83.768	0
2024-01-30	111.28	111.28	111.28	111.28	83.768	0
2024-01-29	111.28	111.28	111.28	111.28	83.768	0
2024-01-26	111.28	111.28	111.28	111.28	83.768	0
2024-01-25	111.28	111.28	111.28	111.28	83.768	1,135,160
2024-01-24	108.00	108.00	108.00	108.00	81.299	0
2024-01-23	108.00	108.00	108.00	108.00	81.299	0
2024-01-22	108.00	108.00	108.00	108.00	81.299	6,944
2024-01-19	108.00	108.00	108.00	108.00	81.299	10,185
2024-01-18	108.00	108.00	108.00	108.00	81.299	0
2024-01-17	108.00	108.00	108.00	108.00	81.299	0
2024-01-16	108.00	108.00	108.00	108.00	81.299	0
2024-01-15	108.00	108.00	108.00	108.00	81.299	0
2024-01-12	108.00	108.00	108.00	108.00	81.299	0
2024-01-11	108.00	108.00	108.00	108.00	81.299	0
2024-01-10	108.00	108.00	108.00	108.00	81.299	46,297
2024-01-09	108.00	108.00	108.00	108.00	81.299	46,297
2024-01-08	108.00	108.00	108.00	108.00	81.299	0
2024-01-05	108.00	108.00	108.00	108.00	81.299	0
2024-01-04	108.00	108.00	108.00	108.00	81.299	0
2024-01-03	108.00	108.00	108.00	108.00	81.299	0
2024-01-02	108.00	108.00	108.00	108.00	81.299	0
2023-12-28	108.00	108.00	108.00	108.00	80.772	11,445
2023-12-27	108.00	108.00	108.00	108.00	80.772	0
2023-12-26	108.00	108.00	108.00	108.00	80.772	9,259
2023-12-22	108.00	108.00	108.00	108.00	80.772	46,296
2023-12-21	108.00	108.00	108.00	108.00	80.772	0
2023-12-20	108.00	108.00	108.00	108.00	80.772	8,025
2023-12-19	108.00	108.00	108.00	108.00	80.772	0
2023-12-18	108.00	108.00	108.00	108.00	80.772	6,412
2023-12-15	108.00	108.00	108.00	108.00	80.772	0
2023-12-14	108.00	108.00	108.00	108.00	80.772	231,482
2023-12-13	108.00	108.00	108.00	108.00	80.772	0
2023-12-12	108.00	108.00	108.00	108.00	80.772	0
2023-12-11	108.00	108.00	108.00	108.00	80.772	0

← NewerPage 12 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.