Fundo De Investimento Imobiliario BTG Pactual Shoppings (BVMF:BPML11)
Brazil · Delayed Price · Currency is BRL 92.80
-0.20 (-0.22%)
Last updated: May 7, 2026, 5:05 PM GMT-3
BVMF:BPML11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 93.00 | 93.00 | 92.08 | 92.80 | 92.80 | -0.22% | 8,578 |
| May 6, 2026 | 93.00 | 93.00 | 92.34 | 93.00 | 93.00 | - | 8,011 |
| May 5, 2026 | 92.95 | 93.00 | 91.05 | 93.00 | 93.00 | 0.05% | 26,246 |
| May 4, 2026 | 92.99 | 93.00 | 92.50 | 92.95 | 92.95 | -0.04% | 6,474 |
| Apr 30, 2026 | 92.96 | 93.00 | 92.60 | 92.99 | 92.99 | 0.42% | 26,237 |
| Apr 29, 2026 | 94.99 | 94.99 | 92.25 | 92.60 | 92.60 | -2.42% | 42,373 |
| Apr 28, 2026 | 94.75 | 94.99 | 94.00 | 94.90 | 94.90 | -0.03% | 8,348 |
| Apr 27, 2026 | 95.00 | 95.00 | 94.01 | 94.93 | 94.93 | -0.02% | 9,572 |
| Apr 24, 2026 | 94.92 | 94.95 | 94.30 | 94.95 | 94.95 | 0.37% | 8,589 |
| Apr 23, 2026 | 94.94 | 94.94 | 94.00 | 94.60 | 94.60 | 0.11% | 10,892 |
| Apr 22, 2026 | 94.85 | 94.99 | 93.94 | 94.50 | 94.50 | -0.39% | 6,917 |
| Apr 20, 2026 | 94.25 | 94.98 | 93.94 | 94.87 | 94.87 | 0.66% | 6,360 |
| Apr 17, 2026 | 93.74 | 94.25 | 93.53 | 94.25 | 94.25 | -0.50% | 11,087 |
| Apr 16, 2026 | 95.00 | 95.00 | 94.08 | 94.72 | 93.80 | -0.29% | 4,292 |
| Apr 15, 2026 | 95.00 | 95.00 | 94.69 | 95.00 | 94.08 | - | 4,973 |
| Apr 14, 2026 | 95.27 | 95.27 | 94.94 | 95.00 | 94.08 | -0.28% | 9,186 |
| Apr 13, 2026 | 95.29 | 95.29 | 94.70 | 95.27 | 94.34 | -0.03% | 4,897 |
| Apr 10, 2026 | 94.99 | 95.58 | 94.69 | 95.30 | 94.37 | 0.32% | 7,430 |
| Apr 9, 2026 | 95.47 | 95.47 | 94.55 | 95.00 | 94.08 | 0.42% | 4,574 |
| Apr 8, 2026 | 94.22 | 94.60 | 93.74 | 94.60 | 93.68 | 0.44% | 3,163 |
| Apr 7, 2026 | 95.86 | 95.99 | 93.86 | 94.19 | 93.28 | -0.76% | 6,891 |
| Apr 6, 2026 | 94.68 | 96.00 | 94.36 | 94.91 | 93.99 | 0.24% | 4,726 |
| Apr 2, 2026 | 94.87 | 94.87 | 92.20 | 94.68 | 93.76 | 2.91% | 9,986 |
| Apr 1, 2026 | 91.42 | 92.00 | 91.35 | 92.00 | 91.11 | 0.63% | 4,794 |
| Mar 31, 2026 | 91.41 | 91.42 | 91.26 | 91.42 | 90.53 | 0.01% | 7,484 |
| Mar 30, 2026 | 91.88 | 91.92 | 91.26 | 91.41 | 90.52 | -0.48% | 8,722 |
| Mar 27, 2026 | 92.78 | 92.78 | 91.25 | 91.85 | 90.96 | -0.15% | 10,058 |
| Mar 26, 2026 | 92.30 | 92.53 | 91.57 | 91.99 | 91.10 | -0.34% | 3,715 |
| Mar 25, 2026 | 91.52 | 92.30 | 91.06 | 92.30 | 91.40 | 0.85% | 5,492 |
| Mar 24, 2026 | 91.92 | 91.92 | 90.54 | 91.52 | 90.63 | -0.45% | 10,847 |
| Mar 23, 2026 | 92.87 | 92.87 | 91.51 | 91.93 | 91.04 | -1.14% | 10,862 |
| Mar 20, 2026 | 93.63 | 93.63 | 92.50 | 92.99 | 92.09 | -0.68% | 3,475 |
| Mar 19, 2026 | 94.16 | 94.16 | 92.76 | 93.63 | 92.72 | -1.45% | 9,352 |
| Mar 18, 2026 | 95.00 | 95.80 | 94.37 | 95.01 | 93.18 | -0.52% | 8,866 |
| Mar 17, 2026 | 95.15 | 96.75 | 94.27 | 95.51 | 93.67 | 0.39% | 496,519 |
| Mar 16, 2026 | 95.94 | 96.85 | 94.00 | 95.14 | 93.30 | -0.03% | 9,563 |
| Mar 13, 2026 | 95.75 | 95.94 | 94.36 | 95.17 | 93.33 | -0.55% | 6,617 |
| Mar 12, 2026 | 96.00 | 97.07 | 94.34 | 95.70 | 93.85 | -0.31% | 12,308 |
| Mar 11, 2026 | 96.00 | 96.01 | 93.05 | 96.00 | 94.15 | - | 14,834 |
| Mar 10, 2026 | 99.22 | 99.82 | 95.56 | 96.00 | 94.15 | -3.99% | 22,918 |
| Mar 9, 2026 | 96.02 | 100.00 | 96.02 | 99.99 | 98.06 | 4.13% | 285,185 |
| Mar 6, 2026 | 95.14 | 96.99 | 94.75 | 96.02 | 94.17 | 1.07% | 459,039 |
| Mar 5, 2026 | 94.79 | 95.25 | 94.71 | 95.00 | 93.17 | -0.20% | 4,664 |
| Mar 4, 2026 | 95.68 | 95.75 | 94.66 | 95.19 | 93.35 | -0.01% | 28,932 |
| Mar 3, 2026 | 94.81 | 96.43 | 94.56 | 95.20 | 93.36 | -1.86% | 12,586 |
| Mar 2, 2026 | 94.79 | 97.00 | 94.18 | 97.00 | 95.13 | 2.41% | 16,501 |
| Feb 27, 2026 | 93.88 | 96.96 | 93.88 | 94.72 | 92.89 | 0.89% | 142,237 |
| Feb 26, 2026 | 94.15 | 96.99 | 92.90 | 93.88 | 92.07 | 0.41% | 231,259 |
| Feb 25, 2026 | 93.00 | 93.50 | 92.68 | 93.50 | 91.70 | 0.64% | 6,267 |
| Feb 24, 2026 | 93.60 | 93.60 | 92.76 | 92.91 | 91.12 | -0.63% | 5,487 |