Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada (BVMF:BBIG11)
Brazil · Delayed Price · Currency is BRL 7.06
0.00 (0.00%)
Last updated: Mar 6, 2026, 4:39 PM GMT-3
BVMF:BBIG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.06 | 7.09 | 7.01 | 7.03 | - | -0.42% | 96,679 |
| Mar 5, 2026 | 7.16 | 7.19 | 7.05 | 7.06 | 7.06 | -1.26% | 221,694 |
| Mar 4, 2026 | 7.15 | 7.17 | 7.06 | 7.15 | 7.15 | - | 222,925 |
| Mar 3, 2026 | 7.32 | 7.32 | 7.10 | 7.15 | 7.15 | -1.92% | 273,155 |
| Mar 2, 2026 | 7.30 | 7.39 | 7.19 | 7.29 | 7.29 | -2.54% | 273,282 |
| Feb 27, 2026 | 7.45 | 7.53 | 7.41 | 7.48 | 7.41 | 0.40% | 144,543 |
| Feb 26, 2026 | 7.44 | 7.45 | 7.38 | 7.45 | 7.38 | 0.54% | 134,105 |
| Feb 25, 2026 | 7.46 | 7.52 | 7.37 | 7.41 | 7.34 | -0.67% | 247,769 |
| Feb 24, 2026 | 7.47 | 7.50 | 7.43 | 7.46 | 7.39 | 0.40% | 151,664 |
| Feb 23, 2026 | 7.51 | 7.54 | 7.38 | 7.43 | 7.36 | -0.93% | 155,167 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.43 | 0.94% | 148,696 |
| Feb 19, 2026 | 7.47 | 7.49 | 7.31 | 7.43 | 7.36 | -0.54% | 201,726 |
| Feb 18, 2026 | 7.39 | 7.49 | 7.38 | 7.47 | 7.40 | 1.08% | 134,899 |
| Feb 13, 2026 | 7.28 | 7.39 | 7.21 | 7.39 | 7.32 | 2.21% | 225,595 |
| Feb 12, 2026 | 7.28 | 7.31 | 7.20 | 7.23 | 7.16 | -0.55% | 259,160 |
| Feb 11, 2026 | 7.20 | 7.28 | 7.11 | 7.27 | 7.20 | 1.25% | 374,893 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.17 | 7.18 | 7.11 | -2.45% | 438,875 |
| Feb 9, 2026 | 7.39 | 7.40 | 7.30 | 7.36 | 7.29 | 0.41% | 221,412 |
| Feb 6, 2026 | 7.46 | 7.46 | 7.32 | 7.33 | 7.26 | -0.81% | 115,724 |
| Feb 5, 2026 | 7.53 | 7.58 | 7.36 | 7.39 | 7.32 | -2.12% | 291,518 |
| Feb 4, 2026 | 7.62 | 7.71 | 7.55 | 7.55 | 7.48 | -1.31% | 164,939 |
| Feb 3, 2026 | 7.66 | 7.73 | 7.58 | 7.65 | 7.58 | 0.79% | 161,878 |
| Feb 2, 2026 | 7.62 | 7.70 | 7.50 | 7.59 | 7.52 | -0.39% | 187,647 |
| Jan 30, 2026 | 7.50 | 7.63 | 7.43 | 7.62 | 7.46 | 1.87% | 206,044 |
| Jan 29, 2026 | 7.44 | 7.50 | 7.35 | 7.48 | 7.33 | 1.36% | 144,163 |
| Jan 28, 2026 | 7.45 | 7.46 | 7.35 | 7.38 | 7.23 | -0.27% | 185,071 |
| Jan 27, 2026 | 7.38 | 7.45 | 7.35 | 7.40 | 7.25 | - | 105,358 |
| Jan 26, 2026 | 7.45 | 7.48 | 7.33 | 7.40 | 7.25 | 0.27% | 263,777 |
| Jan 23, 2026 | 7.39 | 7.48 | 7.33 | 7.38 | 7.23 | -0.14% | 164,399 |
| Jan 22, 2026 | 7.40 | 7.42 | 7.35 | 7.39 | 7.24 | -0.40% | 225,747 |
| Jan 21, 2026 | 7.35 | 7.42 | 7.30 | 7.42 | 7.27 | 1.50% | 201,041 |
| Jan 20, 2026 | 7.35 | 7.35 | 7.29 | 7.31 | 7.16 | 0.14% | 120,186 |
| Jan 19, 2026 | 7.40 | 7.50 | 7.28 | 7.30 | 7.15 | -0.82% | 155,889 |
| Jan 16, 2026 | 7.32 | 7.50 | 7.28 | 7.36 | 7.21 | 0.68% | 166,809 |
| Jan 15, 2026 | 7.24 | 7.36 | 7.22 | 7.31 | 7.16 | 1.25% | 181,810 |
| Jan 14, 2026 | 7.23 | 7.25 | 7.20 | 7.22 | 7.07 | - | 86,148 |
| Jan 13, 2026 | 7.26 | 7.26 | 7.20 | 7.22 | 7.07 | -0.41% | 40,403 |
| Jan 12, 2026 | 7.21 | 7.26 | 7.20 | 7.25 | 7.10 | 0.55% | 68,712 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.18 | 7.21 | 7.06 | - | 83,046 |
| Jan 8, 2026 | 7.26 | 7.27 | 7.08 | 7.21 | 7.06 | -0.55% | 141,113 |
| Jan 7, 2026 | 7.28 | 7.28 | 7.19 | 7.25 | 7.10 | - | 77,357 |
| Jan 6, 2026 | 7.20 | 7.25 | 7.19 | 7.25 | 7.10 | 0.69% | 72,508 |
| Jan 5, 2026 | 7.24 | 7.27 | 7.18 | 7.20 | 7.05 | 0.14% | 88,905 |
| Jan 2, 2026 | 7.30 | 7.30 | 7.17 | 7.19 | 7.04 | -1.10% | 84,705 |
| Dec 30, 2025 | 7.26 | 7.38 | 7.21 | 7.27 | 7.04 | 0.14% | 81,128 |
| Dec 29, 2025 | 7.33 | 7.45 | 7.20 | 7.26 | 7.03 | -0.55% | 175,548 |
| Dec 26, 2025 | 7.18 | 7.35 | 7.18 | 7.30 | 7.07 | 2.10% | 86,922 |
| Dec 23, 2025 | 7.20 | 7.24 | 7.05 | 7.15 | 6.92 | -0.56% | 122,306 |
| Dec 22, 2025 | 7.10 | 7.22 | 7.06 | 7.19 | 6.96 | 1.99% | 115,787 |
| Dec 19, 2025 | 7.10 | 7.25 | 7.03 | 7.05 | 6.83 | -1.67% | 309,963 |