Barra Malls Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	105.00	105.00	105.00	105.00	77.017	0
2023-09-11	105.00	105.00	105.00	105.00	77.017	0
2023-09-08	105.00	105.00	105.00	105.00	77.017	0
2023-09-06	105.00	105.00	105.00	105.00	77.017	0
2023-09-05	105.00	105.00	105.00	105.00	77.017	0
2023-09-04	105.00	105.00	105.00	105.00	77.017	0
2023-09-01	105.00	105.00	105.00	105.00	77.017	0
2023-08-31	105.00	105.00	105.00	105.00	76.504	0
2023-08-30	105.00	105.00	105.00	105.00	76.504	0
2023-08-29	105.00	105.00	105.00	105.00	76.504	0
2023-08-28	105.00	105.00	105.00	105.00	76.504	0
2023-08-25	105.00	105.00	105.00	105.00	76.504	0
2023-08-24	105.00	105.00	105.00	105.00	76.504	0
2023-08-23	105.00	105.00	105.00	105.00	76.504	0
2023-08-22	105.00	105.00	105.00	105.00	76.504	9,523
2023-08-21	103.30	103.30	103.30	103.30	75.265	19,360
2023-08-18	103.30	103.30	103.30	103.30	75.265	0
2023-08-17	103.30	103.30	103.30	103.30	75.265	0
2023-08-16	103.30	103.30	103.30	103.30	75.265	29,000
2023-08-15	104.00	104.00	104.00	104.00	75.775	0
2023-08-14	104.00	104.00	104.00	104.00	75.775	0
2023-08-11	104.00	104.00	104.00	104.00	75.775	0
2023-08-10	104.00	104.00	104.00	104.00	75.775	0
2023-08-09	104.00	104.00	104.00	104.00	75.775	0
2023-08-08	104.00	104.00	104.00	104.00	75.775	0
2023-08-07	104.00	104.00	104.00	104.00	75.775	0
2023-08-04	104.00	104.00	104.00	104.00	75.775	0
2023-08-03	104.00	104.00	104.00	104.00	75.775	0
2023-08-02	104.00	104.00	104.00	104.00	75.775	0
2023-08-01	104.00	104.00	104.00	104.00	75.775	0
2023-07-31	104.00	104.00	104.00	104.00	75.265	0
2023-07-28	104.00	104.00	104.00	104.00	75.265	0
2023-07-27	104.00	104.00	104.00	104.00	75.265	56,756
2023-07-26	104.00	104.00	104.00	104.00	75.265	56,750
2023-07-25	104.00	104.00	104.00	104.00	75.265	288,460
2023-07-24	104.00	104.00	104.00	104.00	75.265	0
2023-07-21	104.00	104.00	104.00	104.00	75.265	0
2023-07-20	104.00	104.00	104.00	104.00	75.265	0
2023-07-19	104.00	104.00	104.00	104.00	75.265	0
2023-07-18	104.00	104.00	104.00	104.00	75.265	0
2023-07-17	104.00	104.00	104.00	104.00	75.265	0
2023-07-14	104.00	104.00	104.00	104.00	75.265	0
2023-07-13	104.00	104.00	104.00	104.00	75.265	19,547
2023-07-12	103.02	103.02	103.02	103.02	74.556	0
2023-07-11	103.02	103.02	103.02	103.02	74.556	0
2023-07-10	103.02	103.02	103.02	103.02	74.556	0
2023-07-07	103.02	103.02	103.02	103.02	74.556	0
2023-07-06	103.02	103.02	103.02	103.02	74.556	0
2023-07-05	103.02	103.02	103.02	103.02	74.556	0
2023-07-04	103.02	103.02	103.02	103.02	74.556	0
2023-07-03	103.02	103.02	103.02	103.02	74.556	0
2023-06-30	103.02	103.02	103.02	103.02	74.049	0
2023-06-29	103.02	103.02	103.02	103.02	74.049	56,750
2023-06-28	103.00	103.00	103.00	103.00	74.035	31,928
2023-06-27	103.00	103.00	103.00	103.00	74.035	0
2023-06-26	103.00	103.00	103.00	103.00	74.035	0
2023-06-23	103.00	103.00	103.00	103.00	74.035	0
2023-06-22	103.00	103.00	103.00	103.00	74.035	0
2023-06-21	103.00	103.00	103.00	103.00	74.035	0
2023-06-20	103.00	103.00	103.00	103.00	74.035	0

← NewerPage 14 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.