Fundo De Investimento Imobiliario BTG Pactual Shoppings (BVMF:BPML11)
Brazil · Delayed Price · Currency is BRL 79.80
+0.18 (0.23%)
At close: Oct 1, 2025
BVMF:BPML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.46% | 5,010 |
| Sep 30, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - | 6,115 |
| Sep 29, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - | 12,043 |
| Sep 26, 2025 | 78.50 | 78.70 | 78.20 | 78.65 | 78.65 | 0.22% | 8,097 |
| Sep 25, 2025 | 78.51 | 78.51 | 78.08 | 78.48 | 78.48 | -0.08% | 9,777 |
| Sep 24, 2025 | 78.03 | 78.54 | 77.81 | 78.54 | 78.54 | 0.43% | 5,563 |
| Sep 23, 2025 | 78.28 | 78.29 | 77.63 | 78.20 | 78.20 | - | 22,668 |
| Sep 22, 2025 | 78.00 | 78.28 | 77.56 | 78.20 | 78.20 | -0.38% | 10,387 |
| Sep 19, 2025 | 78.85 | 79.05 | 77.51 | 78.50 | 78.50 | -1.86% | 29,745 |
| Sep 18, 2025 | 78.86 | 80.50 | 78.82 | 79.99 | 79.07 | 1.27% | 21,933 |
| Sep 17, 2025 | 78.94 | 79.00 | 78.61 | 78.99 | 78.08 | 0.08% | 14,085 |
| Sep 16, 2025 | 78.33 | 79.00 | 78.31 | 78.93 | 78.02 | 0.80% | 12,916 |
| Sep 15, 2025 | 78.46 | 78.70 | 77.91 | 78.30 | 77.40 | 0.67% | 15,526 |
| Sep 12, 2025 | 77.77 | 77.78 | 77.01 | 77.78 | 77.78 | 0.63% | 10,436 |
| Sep 11, 2025 | 77.14 | 77.29 | 76.72 | 77.29 | 77.29 | - | 21,790 |
| Sep 10, 2025 | 77.43 | 77.50 | 76.60 | 77.29 | 77.29 | - | 15,280 |
| Sep 9, 2025 | 77.13 | 77.72 | 76.83 | 77.29 | 77.29 | -0.27% | 9,676 |
| Sep 8, 2025 | 78.20 | 78.20 | 76.76 | 77.50 | 77.50 | -0.90% | 25,580 |
| Sep 5, 2025 | 78.69 | 78.69 | 77.83 | 78.20 | 78.20 | -0.62% | 13,975 |
| Sep 4, 2025 | 78.63 | 78.75 | 77.80 | 78.69 | 78.69 | -0.09% | 16,824 |
| Sep 3, 2025 | 78.74 | 78.79 | 77.40 | 78.76 | 78.76 | -0.30% | 16,171 |
| Sep 2, 2025 | 78.74 | 79.00 | 78.00 | 79.00 | 79.00 | 0.70% | 5,811 |
| Sep 1, 2025 | 78.27 | 79.00 | 78.20 | 78.45 | 78.45 | 0.23% | 4,475 |
| Aug 29, 2025 | 77.87 | 79.00 | 77.51 | 78.27 | 78.27 | 0.41% | 11,333 |
| Aug 28, 2025 | 77.51 | 78.01 | 77.32 | 77.95 | 77.95 | -0.05% | 17,657 |
| Aug 27, 2025 | 77.70 | 77.99 | 77.43 | 77.99 | 77.99 | 0.30% | 7,219 |
| Aug 26, 2025 | 77.94 | 77.94 | 77.17 | 77.76 | 77.76 | -0.52% | 16,173 |
| Aug 25, 2025 | 78.00 | 78.22 | 77.23 | 78.17 | 78.17 | 0.44% | 17,653 |
| Aug 22, 2025 | 77.85 | 77.90 | 77.19 | 77.83 | 77.83 | 0.03% | 6,102 |
| Aug 21, 2025 | 77.52 | 77.88 | 77.30 | 77.81 | 77.81 | 0.40% | 6,230 |
| Aug 20, 2025 | 77.51 | 77.51 | 77.16 | 77.50 | 77.50 | -0.04% | 7,448 |
| Aug 19, 2025 | 78.20 | 78.78 | 76.96 | 77.53 | 77.53 | -1.86% | 20,054 |
| Aug 18, 2025 | 79.51 | 79.51 | 77.53 | 79.00 | 78.08 | -1.19% | 9,987 |
| Aug 15, 2025 | 79.63 | 79.95 | 79.36 | 79.95 | 77.97 | 0.55% | 8,378 |
| Aug 14, 2025 | 79.30 | 79.60 | 79.07 | 79.51 | 78.46 | -0.16% | 6,221 |
| Aug 13, 2025 | 79.79 | 79.90 | 78.80 | 79.64 | 79.64 | -0.33% | 85,208 |
| Aug 12, 2025 | 79.19 | 79.90 | 78.60 | 79.90 | 79.90 | 1.15% | 9,516 |
| Aug 11, 2025 | 78.97 | 79.88 | 78.96 | 78.99 | 78.99 | 0.11% | 4,686 |
| Aug 8, 2025 | 79.06 | 79.06 | 78.47 | 78.90 | 78.90 | -0.03% | 4,913 |
| Aug 7, 2025 | 79.05 | 79.05 | 78.62 | 78.92 | 78.92 | 0.13% | 2,023 |
| Aug 6, 2025 | 79.21 | 79.28 | 78.58 | 78.82 | 78.82 | -0.54% | 2,917 |
| Aug 5, 2025 | 79.00 | 79.25 | 78.25 | 79.25 | 79.25 | 0.57% | 5,139 |
| Aug 4, 2025 | 78.04 | 79.60 | 78.04 | 78.80 | 78.80 | 0.25% | 7,064 |
| Aug 1, 2025 | 78.65 | 78.93 | 78.30 | 78.60 | 78.60 | 0.18% | 3,689 |
| Jul 31, 2025 | 78.48 | 78.48 | 78.02 | 78.46 | 78.46 | 0.36% | 3,956 |
| Jul 30, 2025 | 78.65 | 78.65 | 77.89 | 78.18 | 78.18 | -0.52% | 6,087 |
| Jul 29, 2025 | 79.36 | 79.36 | 78.56 | 78.59 | 78.59 | -0.28% | 4,102 |
| Jul 28, 2025 | 79.92 | 79.92 | 78.81 | 78.81 | 78.81 | -1.39% | 8,225 |
| Jul 25, 2025 | 79.85 | 80.92 | 78.67 | 79.92 | 79.92 | 0.09% | 11,670 |
| Jul 24, 2025 | 79.88 | 79.97 | 79.04 | 79.85 | 79.85 | -0.03% | 5,542 |