Fundo De Investimento Imobiliario BTG Pactual Shoppings (BVMF:BPML11)
Brazil · Delayed Price · Currency is BRL 87.68
+0.49 (0.56%)
Last updated: May 29, 2026, 4:12 PM GMT-3
BVMF:BPML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 87.00 | 88.00 | 86.50 | 88.00 | 88.00 | 0.93% | 8,014 |
| May 28, 2026 | 84.51 | 87.30 | 84.50 | 87.19 | 87.19 | 3.51% | 26,465 |
| May 27, 2026 | 86.76 | 86.83 | 83.95 | 84.23 | 84.23 | -1.94% | 36,833 |
| May 26, 2026 | 87.79 | 87.80 | 85.55 | 85.90 | 85.90 | -1.96% | 27,709 |
| May 25, 2026 | 87.98 | 87.98 | 85.71 | 87.62 | 87.62 | 0.52% | 18,071 |
| May 22, 2026 | 87.99 | 87.99 | 86.01 | 87.17 | 87.17 | -0.92% | 15,156 |
| May 21, 2026 | 85.50 | 87.98 | 85.50 | 87.98 | 87.98 | 1.71% | 19,375 |
| May 20, 2026 | 86.50 | 86.50 | 85.14 | 86.50 | 86.50 | 1.04% | 17,329 |
| May 19, 2026 | 89.00 | 89.00 | 85.12 | 85.61 | 85.61 | -3.53% | 41,849 |
| May 18, 2026 | 91.03 | 91.03 | 88.84 | 89.66 | 88.74 | -0.59% | 17,442 |
| May 15, 2026 | 90.23 | 90.50 | 88.38 | 90.19 | 89.26 | -0.12% | 18,473 |
| May 14, 2026 | 89.10 | 90.30 | 87.18 | 90.30 | 89.37 | 1.75% | 28,821 |
| May 13, 2026 | 92.94 | 92.94 | 88.04 | 88.75 | 87.84 | -4.52% | 43,111 |
| May 12, 2026 | 92.99 | 93.00 | 91.50 | 92.95 | 92.00 | -0.04% | 12,183 |
| May 11, 2026 | 93.00 | 93.00 | 91.83 | 92.99 | 92.04 | -0.01% | 10,501 |
| May 8, 2026 | 92.82 | 93.00 | 92.52 | 93.00 | 92.05 | 0.22% | 2,609 |
| May 7, 2026 | 93.00 | 93.00 | 92.08 | 92.80 | 91.85 | -0.22% | 8,578 |
| May 6, 2026 | 93.00 | 93.00 | 92.34 | 93.00 | 92.05 | - | 8,011 |
| May 5, 2026 | 92.95 | 93.00 | 91.05 | 93.00 | 92.05 | 0.05% | 26,246 |
| May 4, 2026 | 92.99 | 93.00 | 92.50 | 92.95 | 92.00 | -0.04% | 6,474 |
| Apr 30, 2026 | 92.96 | 93.00 | 92.60 | 92.99 | 92.04 | 0.42% | 26,237 |
| Apr 29, 2026 | 94.99 | 94.99 | 92.25 | 92.60 | 91.65 | -2.42% | 42,373 |
| Apr 28, 2026 | 94.75 | 94.99 | 94.00 | 94.90 | 93.93 | -0.03% | 8,348 |
| Apr 27, 2026 | 95.00 | 95.00 | 94.01 | 94.93 | 93.96 | -0.02% | 9,572 |
| Apr 24, 2026 | 94.92 | 94.95 | 94.30 | 94.95 | 93.98 | 0.37% | 8,589 |
| Apr 23, 2026 | 94.94 | 94.94 | 94.00 | 94.60 | 93.63 | 0.11% | 10,892 |
| Apr 22, 2026 | 94.85 | 94.99 | 93.94 | 94.50 | 93.53 | -0.39% | 6,917 |
| Apr 20, 2026 | 94.25 | 94.98 | 93.94 | 94.87 | 93.90 | 0.66% | 6,360 |
| Apr 17, 2026 | 93.74 | 94.25 | 93.53 | 94.25 | 93.28 | 0.48% | 11,087 |
| Apr 16, 2026 | 95.00 | 95.00 | 94.08 | 94.72 | 92.84 | -0.29% | 4,292 |
| Apr 15, 2026 | 95.00 | 95.00 | 94.69 | 95.00 | 93.11 | - | 4,973 |
| Apr 14, 2026 | 95.27 | 95.27 | 94.94 | 95.00 | 93.11 | -0.28% | 9,186 |
| Apr 13, 2026 | 95.29 | 95.29 | 94.70 | 95.27 | 93.38 | -0.03% | 4,897 |
| Apr 10, 2026 | 94.99 | 95.58 | 94.69 | 95.30 | 93.41 | 0.32% | 7,430 |
| Apr 9, 2026 | 95.47 | 95.47 | 94.55 | 95.00 | 93.11 | 0.42% | 4,574 |
| Apr 8, 2026 | 94.22 | 94.60 | 93.74 | 94.60 | 92.72 | 0.44% | 3,163 |
| Apr 7, 2026 | 95.86 | 95.99 | 93.86 | 94.19 | 92.32 | -0.76% | 6,891 |
| Apr 6, 2026 | 94.68 | 96.00 | 94.36 | 94.91 | 93.02 | 0.24% | 4,726 |
| Apr 2, 2026 | 94.87 | 94.87 | 92.20 | 94.68 | 92.80 | 2.91% | 9,986 |
| Apr 1, 2026 | 91.42 | 92.00 | 91.35 | 92.00 | 90.17 | 0.63% | 4,794 |
| Mar 31, 2026 | 91.41 | 91.42 | 91.26 | 91.42 | 89.60 | 0.01% | 7,484 |
| Mar 30, 2026 | 91.88 | 91.92 | 91.26 | 91.41 | 89.59 | -0.48% | 8,722 |
| Mar 27, 2026 | 92.78 | 92.78 | 91.25 | 91.85 | 90.02 | -0.15% | 10,058 |
| Mar 26, 2026 | 92.30 | 92.53 | 91.57 | 91.99 | 90.16 | -0.34% | 3,715 |
| Mar 25, 2026 | 91.52 | 92.30 | 91.06 | 92.30 | 90.47 | 0.85% | 5,492 |
| Mar 24, 2026 | 91.92 | 91.92 | 90.54 | 91.52 | 89.70 | -0.45% | 10,847 |
| Mar 23, 2026 | 92.87 | 92.87 | 91.51 | 91.93 | 90.10 | -1.14% | 10,862 |
| Mar 20, 2026 | 93.63 | 93.63 | 92.50 | 92.99 | 91.14 | -0.68% | 3,475 |
| Mar 19, 2026 | 94.16 | 94.16 | 92.76 | 93.63 | 91.77 | -0.49% | 9,352 |
| Mar 18, 2026 | 95.00 | 95.80 | 94.37 | 95.01 | 92.22 | -0.52% | 8,866 |