Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada (BBIG11.SA)

7.20
+0.12
+(1.69%)
At close: April 29 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.117.207.077.207.20138,234
Apr 28, 20257.057.087.007.087.08103,553
Apr 25, 20257.087.096.997.057.05119,606
Apr 24, 20257.047.056.997.047.0428,949
Apr 23, 20257.087.086.957.007.00105,457
Apr 22, 20256.987.066.927.047.0472,432
Apr 17, 20256.907.056.856.976.97162,196
Apr 16, 20257.037.036.876.906.90100,742
Apr 15, 20256.806.926.806.876.8768,479
Apr 14, 20256.806.956.706.766.76181,733
Apr 11, 20256.796.796.656.706.7091,496
Apr 10, 20256.786.866.606.736.73136,296
Apr 9, 20256.756.786.706.776.7748,442
Apr 8, 20256.716.806.666.756.7574,425
Apr 7, 20256.836.876.606.706.70136,611
Apr 4, 20257.047.046.756.836.83171,411
Apr 3, 20256.927.056.886.996.99121,689
Apr 2, 20257.057.076.846.916.9171,903
Apr 1, 2025 0.08 Dividend
Apr 1, 20257.007.126.826.996.99161,166
Mar 31, 20257.107.157.007.026.94101,186
Mar 28, 20257.037.067.007.046.9697,400
Mar 27, 20256.857.056.857.006.92258,693
Mar 26, 20256.917.026.907.006.9256,928
Mar 25, 20256.937.006.916.976.89103,146
Mar 24, 20257.047.056.876.936.85104,807
Mar 21, 20256.857.056.847.016.93109,141
Mar 20, 20256.846.856.786.856.7770,902
Mar 19, 20256.796.866.756.856.7791,267
Mar 18, 20256.666.806.576.746.66242,614
Mar 17, 20256.746.756.566.666.58149,305
Mar 14, 20256.486.756.456.756.67323,483
Mar 13, 20256.536.566.466.486.41138,376
Mar 12, 20256.606.646.496.546.47145,902
Mar 11, 20256.696.696.546.576.50186,009
Mar 10, 20256.696.716.586.666.58118,041
Mar 7, 20256.756.806.566.656.57207,899
Mar 6, 20256.736.806.716.726.6440,187
Mar 5, 2025 0.08 Dividend
Mar 5, 20256.766.766.606.706.6290,462
Feb 28, 20256.816.816.666.776.61163,499
Feb 27, 20256.806.886.626.636.48139,492
Feb 26, 20256.706.896.656.736.57107,535
Feb 25, 20256.916.936.726.736.57135,576
Feb 24, 20256.616.936.586.936.77214,015
Feb 21, 20256.506.616.446.576.42154,141
Feb 20, 20256.336.546.296.466.31208,153
Feb 19, 20256.356.496.296.336.18239,435
Feb 18, 20256.406.696.306.326.17280,147
Feb 17, 20256.426.536.256.376.22367,153
Feb 14, 20256.206.436.156.306.15193,888
Feb 13, 20256.426.456.136.135.99338,056
Feb 12, 20256.526.626.386.386.23233,258
Feb 11, 20256.606.656.506.646.49148,571
Feb 10, 20256.706.776.596.606.45229,798
Feb 7, 20256.696.746.656.706.55209,325
Feb 6, 20256.646.716.616.696.54167,962
Feb 5, 20256.606.756.606.656.50238,976
Feb 4, 20256.906.976.696.766.60255,669
Feb 3, 2025 0.085 Dividend
Feb 3, 20256.906.936.826.906.74180,201
Jan 31, 20256.947.006.806.906.66230,843
Jan 30, 20256.866.896.776.876.63135,774
Jan 29, 20256.866.906.756.806.56186,065
Jan 28, 20257.007.016.756.796.55281,187
Jan 27, 20257.047.046.956.986.73107,697
Jan 24, 20257.057.056.967.046.79104,058
Jan 23, 20257.057.096.976.996.7483,265
Jan 22, 20257.057.097.007.006.7565,634
Jan 21, 20257.197.196.926.986.73111,283
Jan 20, 20257.097.096.917.066.81164,180
Jan 17, 20257.077.356.987.096.84151,453
Jan 16, 20257.007.166.927.086.83196,301
Jan 15, 20257.097.186.877.006.75144,808
Jan 14, 20257.187.186.967.016.76150,281
Jan 13, 20257.227.346.927.106.85129,668
Jan 10, 20257.507.597.127.206.95212,933
Jan 9, 20257.697.997.417.507.24123,783
Jan 8, 20258.008.057.527.657.38112,112
Jan 7, 20258.208.307.918.007.72114,319
Jan 6, 20258.408.558.108.167.8794,341
Jan 3, 20258.308.798.268.408.11213,327
Jan 2, 2025 0.099 Dividend
Jan 2, 20258.398.398.118.227.9398,077
Dec 30, 20248.368.458.108.357.9683,092
Dec 27, 20248.158.488.158.287.89132,827
Dec 26, 20247.908.357.808.057.68197,437
Dec 23, 20247.488.057.357.837.47278,730
Dec 20, 20247.157.707.107.407.06522,912
Dec 19, 20247.157.307.107.156.82196,972
Dec 18, 20247.307.367.147.176.84141,732
Dec 17, 20247.207.347.107.296.95218,346
Dec 16, 20247.107.467.107.226.88269,535
Dec 13, 20246.907.196.907.166.83221,979
Dec 12, 20246.947.216.817.126.79278,732
Dec 11, 20246.597.006.596.876.55289,352
Dec 10, 20246.946.946.636.736.42171,841
Dec 9, 20246.996.996.706.776.45166,439
Dec 6, 20246.827.006.556.856.53324,486
Dec 5, 20246.856.906.606.806.48446,668
Dec 4, 20247.027.026.666.856.53517,948
Dec 3, 20247.007.076.817.006.67222,041
Dec 2, 2024 0.09 Dividend
Dec 2, 20247.027.166.977.016.68125,437
Nov 29, 20247.147.227.007.126.7085,741
Nov 28, 20247.207.396.807.146.72245,881
Nov 27, 20247.307.407.177.176.75384,124
Nov 26, 20247.417.417.317.366.9374,570
Nov 25, 20247.457.467.357.416.98223,199
Nov 22, 20247.617.697.227.426.99326,001
Nov 21, 20247.787.907.617.617.16194,819
Nov 19, 20247.787.897.757.807.34133,778
Nov 18, 20247.707.807.687.737.2885,897
Nov 14, 20247.867.997.667.707.25238,757
Nov 13, 20247.808.097.807.847.38267,044
Nov 12, 20247.958.007.777.917.45192,349
Nov 11, 20248.078.107.908.057.58237,955
Nov 8, 20248.238.248.058.107.63167,951
Nov 7, 20248.268.268.128.247.76210,737
Nov 6, 20248.518.518.008.267.78263,615
Nov 5, 20248.738.738.448.528.02256,262
Nov 4, 20249.049.098.718.748.23226,970
Nov 1, 2024 0.085 Dividend
Nov 1, 20249.199.198.999.038.5081,981
Oct 31, 20249.299.309.159.198.5732,304
Oct 30, 20249.579.579.109.238.6188,410
Oct 29, 20249.609.619.459.548.90270,058
Oct 28, 20249.579.669.559.618.96140,726
Oct 25, 20249.539.609.509.578.9347,215
Oct 24, 20249.519.609.509.578.9381,420
Oct 23, 20249.409.619.409.518.87153,756
Oct 22, 20249.459.619.459.478.83123,819
Oct 21, 20249.459.699.429.538.8989,984
Oct 18, 20249.329.499.329.468.82110,095
Oct 17, 20249.359.419.359.408.77143,824
Oct 16, 20249.329.419.309.408.7780,226
Oct 15, 20249.289.319.259.318.68135,093
Oct 14, 20249.309.329.309.318.6851,177
Oct 11, 20249.329.329.309.328.6976,663
Oct 10, 20249.349.359.309.328.69168,134
Oct 9, 20249.329.359.309.348.7153,991
Oct 8, 20249.369.429.309.318.68134,808
Oct 7, 20249.309.479.309.318.6892,603
Oct 4, 20249.369.609.299.298.6685,945
Oct 3, 20249.309.389.309.348.71115,773
Oct 2, 20249.319.469.309.328.69107,656
Oct 1, 2024 0.08 Dividend
Oct 1, 20249.319.399.269.338.7060,797
Sep 30, 20249.469.469.309.398.6886,385
Sep 27, 20249.299.459.299.418.70121,137
Sep 26, 20249.299.349.299.338.6352,653
Sep 25, 20249.319.359.309.318.6159,934
Sep 24, 20249.309.369.309.318.61114,502
Sep 23, 20249.369.369.309.328.62132,718
Sep 20, 20249.389.389.309.308.6046,271
Sep 19, 20249.389.389.309.358.6534,718
Sep 18, 20249.319.389.309.378.6688,184
Sep 17, 20249.309.378.999.308.60428,627
Sep 16, 20249.379.379.309.308.60104,834
Sep 13, 20249.319.379.309.328.6267,776
Sep 12, 20249.299.319.269.318.61163,609
Sep 11, 20249.259.359.259.318.61110,933
Sep 10, 20249.349.349.309.318.6179,450
Sep 9, 20249.429.429.319.318.6147,176
Sep 6, 20249.419.469.309.428.7181,181
Sep 5, 20249.319.319.309.318.61109,657
Sep 4, 20249.389.399.309.318.61110,445
Sep 3, 20249.399.419.319.408.6947,180
Sep 2, 2024 0.08 Dividend
Sep 2, 20249.359.419.309.398.6831,075
Aug 30, 20249.419.429.339.418.6334,980
Aug 29, 20249.349.439.309.428.64101,364
Aug 28, 20249.399.439.309.308.53112,214
Aug 27, 20249.329.459.309.338.55119,801
Aug 26, 20249.419.469.309.328.5535,834
Aug 23, 20249.429.489.359.398.6162,010
Aug 22, 20249.429.429.399.428.6412,073
Aug 21, 20249.489.529.349.428.6484,903
Aug 20, 20249.479.529.399.528.7329,038
Aug 19, 20249.529.529.309.458.6634,258
Aug 16, 20249.399.529.349.508.7143,554
Aug 15, 20249.479.509.399.468.6725,401
Aug 14, 20249.329.499.309.458.6652,888
Aug 13, 20249.359.389.309.328.5544,641
Aug 12, 20249.409.409.329.388.6021,071
Aug 9, 20249.209.329.209.318.54108,585
Aug 8, 20249.359.369.309.318.5458,775
Aug 7, 20249.309.399.309.368.5815,726
Aug 6, 20249.399.399.299.308.53100,048
Aug 5, 20249.289.389.289.368.5860,262
Aug 2, 20249.389.389.309.308.5336,500
Aug 1, 2024 0.08 Dividend
Aug 1, 20249.349.529.309.398.6142,039
Jul 31, 20249.209.329.189.328.4791,641
Jul 30, 20249.229.229.179.208.3640,586
Jul 29, 20249.249.249.199.228.3815,593
Jul 26, 20249.259.259.219.248.4016,670
Jul 25, 20249.269.279.099.258.4166,001
Jul 24, 20249.289.289.229.248.4030,243
Jul 23, 20249.379.389.239.288.4444,981
Jul 22, 20249.379.429.289.308.4575,528
Jul 19, 20249.359.429.299.358.5045,719
Jul 18, 20249.409.429.359.368.5144,859
Jul 17, 20249.499.499.419.428.5644,229
Jul 16, 20249.499.529.429.508.6451,721
Jul 15, 20249.499.499.449.498.6349,423
Jul 12, 20249.419.499.359.498.6354,195
Jul 11, 20249.509.529.429.428.5683,583
Jul 10, 20249.329.509.279.508.6467,082
Jul 9, 20249.299.339.229.328.4730,683
Jul 8, 20249.279.329.189.258.4166,103
Jul 5, 20249.209.289.169.278.43156,069
Jul 4, 20249.259.269.189.238.3986,502
Jul 3, 20249.129.259.009.258.41246,207
Jul 2, 20249.309.309.029.108.2738,556
Jul 1, 2024 0.08 Dividend
Jul 1, 20249.309.349.289.298.4413,831
Jun 28, 20249.259.379.259.318.3913,726
Jun 27, 20249.359.379.289.298.3714,166
Jun 26, 20249.349.399.289.318.3950,458
Jun 25, 20249.469.469.339.338.4147,026
Jun 24, 20249.449.639.269.388.4534,170
Jun 21, 20249.329.459.279.458.52165,155
Jun 20, 20249.509.509.369.398.4651,947
Jun 19, 20249.539.559.429.438.5076,046
Jun 18, 20249.509.539.419.538.59241,892
Jun 17, 20249.479.589.479.508.5645,334
Jun 14, 20249.569.569.479.568.6258,279
Jun 13, 20249.799.799.549.548.6026,621
Jun 12, 20249.709.759.569.618.6690,668
Jun 11, 20249.679.709.599.638.6863,894
Jun 10, 20249.659.719.609.638.68123,457
Jun 7, 20249.739.799.709.718.7513,973
Jun 6, 20249.559.799.559.718.75102,965
Jun 5, 20249.759.759.699.738.7778,337
Jun 4, 20249.799.799.659.738.7725,107
Jun 3, 2024 0.08 Dividend
Jun 3, 20249.359.879.359.798.8218,366
May 31, 20249.879.899.819.828.7812,042
May 29, 20249.799.949.799.858.8014,463
May 28, 20249.979.999.709.798.7547,544
May 27, 20249.909.999.839.868.8117,260
May 24, 20249.909.929.889.908.854,661
May 23, 20249.929.929.889.908.854,475
May 22, 20249.969.979.899.918.8612,172
May 21, 20249.959.979.909.948.887,098
May 20, 20249.979.989.909.978.9125,142
May 17, 20249.929.959.929.958.899,836
May 16, 20249.909.909.879.908.8511,480
May 15, 20249.909.909.859.908.857,485
May 14, 20249.989.989.899.908.8515,772
May 13, 20249.959.999.939.988.927,196
May 10, 20249.959.959.909.938.884,099
May 9, 20249.959.959.889.908.858,722
May 8, 20249.9510.009.869.958.896,675
May 7, 20249.859.909.859.908.859,247
May 6, 202410.0010.409.859.858.8068,577