Barra Malls Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	108.00	108.00	108.00	108.00	80.772	0
2023-12-07	108.00	108.00	108.00	108.00	80.772	9,259
2023-12-06	108.00	108.00	108.00	108.00	80.772	0
2023-12-05	108.00	108.00	108.00	108.00	80.772	0
2023-12-04	104.00	108.00	104.00	108.00	80.772	124,457
2023-12-01	108.00	108.00	108.00	108.00	80.772	0
2023-11-30	108.00	108.00	108.00	108.00	80.248	0
2023-11-29	108.00	108.00	108.00	108.00	80.248	166,809
2023-11-28	108.00	108.00	108.00	108.00	80.248	122,406
2023-11-27	108.00	108.00	108.00	108.00	80.248	14,423
2023-11-24	108.30	108.30	108.30	108.30	80.471	0
2023-11-23	108.30	108.30	108.30	108.30	80.471	0
2023-11-22	108.30	108.30	108.30	108.30	80.471	0
2023-11-21	108.30	108.30	108.30	108.30	80.471	0
2023-11-20	108.30	108.30	108.30	108.30	80.471	0
2023-11-17	108.30	108.30	108.30	108.30	80.471	0
2023-11-16	108.30	108.30	108.30	108.30	80.471	0
2023-11-14	108.30	108.30	108.30	108.30	80.471	0
2023-11-13	108.30	108.30	108.30	108.30	80.471	0
2023-11-10	108.30	108.30	108.30	108.30	80.471	0
2023-11-09	108.30	108.30	108.30	108.30	80.471	0
2023-11-08	108.30	108.30	108.30	108.30	80.471	0
2023-11-07	108.30	108.30	108.30	108.30	80.471	0
2023-11-06	108.30	108.30	108.30	108.30	80.471	0
2023-11-03	108.30	108.30	108.30	108.30	80.471	0
2023-11-01	108.30	108.30	108.30	108.30	80.471	0
2023-10-31	108.30	108.30	108.30	108.30	79.951	0
2023-10-30	108.30	108.30	108.30	108.30	79.951	0
2023-10-27	108.30	108.30	108.30	108.30	79.951	100,175
2023-10-26	108.30	108.30	108.30	108.30	79.951	0
2023-10-25	108.30	108.30	108.30	108.30	79.951	0
2023-10-24	104.00	108.30	104.00	108.30	79.951	22,702
2023-10-23	108.30	108.30	108.30	108.30	79.951	668
2023-10-20	108.30	108.30	108.30	108.30	79.951	11,350
2023-10-19	108.30	108.30	108.30	108.30	79.951	0
2023-10-18	108.30	108.30	108.30	108.30	79.951	0
2023-10-17	108.30	108.30	108.30	108.30	79.951	0
2023-10-16	108.30	108.30	108.30	108.30	79.951	8,300
2023-10-13	108.30	108.30	108.30	108.30	79.951	0
2023-10-11	108.30	108.30	108.30	108.30	79.951	0
2023-10-10	108.30	108.30	108.30	108.30	79.951	25,568
2023-10-09	108.30	108.30	108.30	108.30	79.951	0
2023-10-06	108.30	108.30	108.30	108.30	79.951	0
2023-10-05	108.30	108.30	108.30	108.30	79.951	0
2023-10-04	108.30	108.30	108.30	108.30	79.951	0
2023-10-03	108.30	108.30	108.30	108.30	79.951	0
2023-10-02	110.00	110.00	104.00	108.30	79.951	164,041
2023-09-29	109.00	109.00	109.00	109.00	79.951	0
2023-09-28	109.00	109.00	109.00	109.00	79.951	141,373
2023-09-27	106.00	106.00	106.00	106.00	77.751	0
2023-09-26	106.00	106.00	106.00	106.00	77.751	0
2023-09-25	106.00	106.00	106.00	106.00	77.751	0
2023-09-22	106.00	106.00	106.00	106.00	77.751	0
2023-09-21	106.00	106.00	106.00	106.00	77.751	1,887
2023-09-20	106.00	106.00	106.00	106.00	77.751	0
2023-09-19	106.00	106.00	106.00	106.00	77.751	0
2023-09-18	106.00	106.00	106.00	106.00	77.751	9,644
2023-09-15	105.00	105.00	105.00	105.00	77.017	0
2023-09-14	105.00	105.00	105.00	105.00	77.017	0
2023-09-13	105.00	105.00	105.00	105.00	77.017	0

← NewerPage 13 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.