Barra Malls Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	103.00	103.00	103.00	103.00	74.035	485
2023-06-16	103.00	103.00	103.00	103.00	74.035	0
2023-06-15	103.00	103.00	103.00	103.00	74.035	14,000
2023-06-14	103.00	103.00	103.00	103.00	74.035	0
2023-06-13	103.00	103.00	103.00	103.00	74.035	0
2023-06-12	103.00	103.00	103.00	103.00	74.035	0
2023-06-09	103.00	103.00	103.00	103.00	74.035	0
2023-06-07	103.00	103.00	103.00	103.00	74.035	0
2023-06-06	103.00	103.00	103.00	103.00	74.035	0
2023-06-05	103.00	103.00	103.00	103.00	74.035	0
2023-06-02	103.00	103.00	103.00	103.00	74.035	0
2023-06-01	103.00	103.00	103.00	103.00	74.035	0
2023-05-31	103.00	103.00	103.00	103.00	73.424	388,350
2023-05-30	101.00	101.00	101.00	101.00	71.998	0
2023-05-29	101.00	101.00	101.00	101.00	71.998	0
2023-05-26	101.00	101.00	101.00	101.00	71.998	0
2023-05-25	101.00	101.00	101.00	101.00	71.998	0
2023-05-24	101.00	101.00	101.00	101.00	71.998	0
2023-05-23	101.00	101.00	101.00	101.00	71.998	0
2023-05-22	101.00	101.00	101.00	101.00	71.998	0
2023-05-19	101.00	101.00	101.00	101.00	71.998	0
2023-05-18	101.00	101.00	101.00	101.00	71.998	0
2023-05-17	101.00	101.00	101.00	101.00	71.998	0
2023-05-16	101.00	101.00	101.00	101.00	71.998	0
2023-05-15	101.00	101.00	101.00	101.00	71.998	0
2023-05-12	101.00	101.00	101.00	101.00	71.998	0
2023-05-11	101.00	101.00	101.00	101.00	71.998	0
2023-05-10	101.00	101.00	101.00	101.00	71.998	0
2023-05-09	101.00	101.00	101.00	101.00	71.998	0
2023-05-08	101.00	101.00	101.00	101.00	71.998	0
2023-05-05	101.00	101.00	101.00	101.00	71.998	0
2023-05-04	101.00	101.00	101.00	101.00	71.998	0
2023-05-03	101.00	101.00	101.00	101.00	71.998	0
2023-05-02	101.00	101.00	101.00	101.00	71.998	0
2023-04-28	101.00	101.00	101.00	101.00	71.998	0
2023-04-27	101.00	101.00	101.00	101.00	71.998	56,750
2023-04-26	101.00	101.00	101.00	101.00	71.998	0
2023-04-25	101.00	101.00	101.00	101.00	71.998	0
2023-04-24	101.00	101.00	101.00	101.00	71.998	689
2023-04-20	101.00	101.00	101.00	101.00	71.998	0
2023-04-19	101.00	101.00	101.00	101.00	71.998	0
2023-04-18	101.00	101.00	101.00	101.00	71.998	0
2023-04-17	101.00	101.00	101.00	101.00	71.998	0
2023-04-14	101.00	101.00	101.00	101.00	71.998	0
2023-04-13	101.00	101.00	101.00	101.00	71.998	0
2023-04-12	101.00	101.00	101.00	101.00	71.998	0
2023-04-11	101.00	101.00	101.00	101.00	71.998	0
2023-04-10	101.00	101.00	101.00	101.00	71.998	0
2023-04-06	101.00	101.00	101.00	101.00	71.998	0
2023-04-05	101.00	101.00	101.00	101.00	71.998	0
2023-04-04	101.00	101.00	101.00	101.00	71.998	0
2023-04-03	101.00	101.00	101.00	101.00	71.998	0
2023-03-31	101.00	101.00	101.00	101.00	71.998	0
2023-03-30	101.00	101.00	101.00	101.00	71.998	0
2023-03-29	101.00	101.00	101.00	101.00	71.998	0
2023-03-28	101.00	101.00	101.00	101.00	71.998	0
2023-03-27	101.00	101.00	101.00	101.00	71.998	0
2023-03-24	101.00	101.00	101.00	101.00	71.998	0
2023-03-23	101.00	101.00	101.00	101.00	71.998	0
2023-03-22	101.00	101.00	101.00	101.00	71.998	0

← NewerPage 15 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.