Fundo De Investimento Imobiliario BTG Pactual Shoppings (BPML11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 97.59 | 97.59 | 94.39 | 96.14 | 96.14 | 10,922 |
| May 21, 2024 | 96.97 | 97.99 | 93.03 | 97.99 | 97.99 | 10,280 |
| May 20, 2024 | 97.46 | 98.40 | 95.12 | 95.50 | 95.50 | 11,722 |
| May 20, 2024 | 1 Dividend | |||||
| May 17, 2024 | 98.00 | 98.00 | 95.61 | 97.99 | 96.99 | 14,724 |
| May 16, 2024 | 98.96 | 98.96 | 96.03 | 98.13 | 97.13 | 49,243 |
| May 15, 2024 | 96.59 | 99.75 | 96.59 | 99.00 | 97.99 | 7,634 |
| May 14, 2024 | 99.99 | 99.99 | 95.97 | 99.90 | 98.88 | 3,770 |
| May 13, 2024 | 100.00 | 100.00 | 98.12 | 99.70 | 98.68 | 6,160 |
| May 10, 2024 | 99.69 | 100.25 | 97.02 | 100.25 | 99.23 | 1,298 |
| May 09, 2024 | 100.60 | 100.60 | 96.51 | 99.80 | 98.78 | 4,792 |
| May 08, 2024 | 100.12 | 101.96 | 99.50 | 100.60 | 99.57 | 6,288 |
| May 07, 2024 | 102.00 | 102.99 | 99.71 | 100.12 | 99.10 | 863 |
| May 06, 2024 | 100.29 | 100.29 | 99.63 | 100.29 | 99.27 | 153 |
| May 03, 2024 | 100.28 | 100.30 | 99.50 | 100.29 | 99.27 | 358 |
| May 02, 2024 | 99.15 | 100.28 | 99.15 | 100.28 | 99.26 | 2,254 |
| Apr 30, 2024 | 100.30 | 100.30 | 99.35 | 100.00 | 98.98 | 757 |
| Apr 29, 2024 | 99.75 | 101.79 | 99.30 | 100.30 | 99.28 | 2,768 |
| Apr 26, 2024 | 100.00 | 100.00 | 99.02 | 99.74 | 98.72 | 718 |
| Apr 25, 2024 | 100.12 | 100.27 | 98.91 | 100.00 | 98.98 | 4,252 |
| Apr 24, 2024 | 103.54 | 103.55 | 99.58 | 103.50 | 102.44 | 1,234 |
| Apr 23, 2024 | 103.30 | 103.30 | 99.54 | 100.10 | 99.08 | 934 |
| Apr 22, 2024 | 103.00 | 104.00 | 98.29 | 103.30 | 102.25 | 1,548 |
| Apr 19, 2024 | 100.00 | 104.00 | 98.31 | 104.00 | 102.94 | 438 |
| Apr 19, 2024 | 1.02 Dividend | |||||
| Apr 18, 2024 | 99.94 | 99.95 | 99.51 | 99.95 | 97.92 | 201 |
| Apr 17, 2024 | 104.00 | 104.00 | 98.01 | 99.00 | 96.99 | 934 |
| Apr 16, 2024 | 99.99 | 100.00 | 96.08 | 97.85 | 95.86 | 25,301 |
| Apr 15, 2024 | 101.25 | 101.25 | 99.95 | 99.99 | 97.96 | 1,320 |
| Apr 12, 2024 | 98.10 | 103.35 | 98.10 | 101.25 | 99.19 | 1,648 |
| Apr 11, 2024 | 99.01 | 99.98 | 96.10 | 99.98 | 97.95 | 2,171 |
| Apr 10, 2024 | 101.00 | 101.00 | 98.79 | 99.99 | 97.96 | 1,842 |
| Apr 09, 2024 | 98.00 | 99.99 | 97.08 | 99.99 | 97.96 | 731 |
| Apr 08, 2024 | 99.75 | 100.01 | 97.00 | 99.99 | 97.96 | 1,282 |
| Apr 05, 2024 | 96.00 | 105.00 | 96.00 | 99.75 | 97.72 | 902 |
| Apr 04, 2024 | 100.00 | 100.00 | 95.70 | 100.00 | 97.97 | 1,631 |
| Apr 03, 2024 | 95.99 | 96.10 | 95.70 | 96.10 | 94.15 | 2,180 |
| Apr 02, 2024 | 96.26 | 97.00 | 95.70 | 96.09 | 94.14 | 959 |
| Apr 01, 2024 | 96.02 | 96.09 | 95.70 | 96.08 | 94.13 | 2,314 |
| Mar 28, 2024 | 96.00 | 97.98 | 96.00 | 96.00 | 94.05 | 74,662 |
| Mar 27, 2024 | 97.00 | 97.00 | 95.71 | 97.00 | 95.03 | 2,754 |
| Mar 26, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 96.01 | 203 |
| Mar 25, 2024 | 92.21 | 98.00 | 92.21 | 98.00 | 96.01 | 1,219 |
| Mar 22, 2024 | 96.00 | 98.00 | 92.39 | 98.00 | 96.01 | 166 |
| Mar 21, 2024 | 93.26 | 97.97 | 92.09 | 96.00 | 94.05 | 323 |
| Mar 20, 2024 | 93.00 | 96.09 | 93.00 | 94.93 | 93.00 | 244 |
| Mar 19, 2024 | 92.00 | 94.32 | 92.00 | 94.32 | 92.40 | 172 |
| Mar 19, 2024 | 1.02 Dividend | |||||
| Mar 18, 2024 | 93.00 | 93.12 | 92.54 | 93.12 | 90.23 | 214 |
| Mar 15, 2024 | 93.00 | 93.00 | 92.54 | 93.00 | 90.11 | 175 |
| Mar 14, 2024 | 92.50 | 93.30 | 92.50 | 92.50 | 89.63 | 4,189 |
| Mar 13, 2024 | 93.30 | 93.30 | 93.27 | 93.30 | 90.40 | 1,112 |
| Mar 12, 2024 | 92.08 | 93.30 | 92.08 | 93.30 | 90.40 | 1,443 |
| Mar 11, 2024 | 93.89 | 93.90 | 92.00 | 93.90 | 90.99 | 430 |
| Mar 08, 2024 | 92.00 | 93.98 | 92.00 | 93.89 | 90.98 | 333 |
| Mar 07, 2024 | 91.51 | 93.70 | 91.51 | 93.70 | 90.79 | 1,692 |
| Mar 06, 2024 | 91.54 | 93.20 | 91.54 | 93.20 | 90.31 | 459 |
| Mar 05, 2024 | 91.70 | 93.10 | 91.51 | 93.10 | 90.21 | 479 |
| Mar 04, 2024 | 91.57 | 93.00 | 91.50 | 93.00 | 90.11 | 366 |
| Mar 01, 2024 | 92.30 | 92.95 | 92.30 | 92.95 | 90.07 | 277 |
| Feb 29, 2024 | 93.00 | 93.19 | 92.30 | 93.00 | 90.11 | 220 |
| Feb 28, 2024 | 92.31 | 93.70 | 92.30 | 93.00 | 90.11 | 56,671 |
| Feb 27, 2024 | 91.59 | 93.45 | 91.51 | 93.45 | 90.55 | 435 |
| Feb 26, 2024 | 92.20 | 93.80 | 91.01 | 93.80 | 90.89 | 325 |
| Feb 23, 2024 | 92.46 | 93.20 | 92.20 | 93.20 | 90.31 | 539 |
| Feb 22, 2024 | 92.20 | 93.80 | 92.20 | 92.45 | 89.58 | 611 |
| Feb 21, 2024 | 91.31 | 93.25 | 91.30 | 93.25 | 90.36 | 11,411 |
| Feb 20, 2024 | 92.10 | 93.28 | 89.50 | 93.25 | 90.36 | 4,689 |
| Feb 19, 2024 | 92.09 | 93.48 | 92.09 | 93.48 | 90.58 | 450 |
| Feb 19, 2024 | 0.91 Dividend | |||||
| Feb 16, 2024 | 90.31 | 93.00 | 90.31 | 93.00 | 89.23 | 202 |
| Feb 15, 2024 | 90.31 | 93.47 | 90.31 | 90.31 | 86.65 | 390 |
| Feb 14, 2024 | 90.41 | 91.28 | 90.31 | 90.31 | 86.65 | 407 |
| Feb 09, 2024 | 90.31 | 91.29 | 90.31 | 91.29 | 87.59 | 363 |
| Feb 08, 2024 | 89.50 | 91.39 | 89.50 | 90.31 | 86.65 | 261 |
| Feb 07, 2024 | 89.51 | 90.11 | 89.50 | 89.50 | 85.87 | 876 |
| Feb 06, 2024 | 90.00 | 90.00 | 89.51 | 89.60 | 85.97 | 364 |
| Feb 05, 2024 | 90.00 | 90.93 | 89.01 | 89.50 | 85.87 | 407 |
| Feb 02, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 87.31 | 327 |
| Feb 01, 2024 | 93.02 | 93.02 | 89.00 | 89.00 | 85.39 | 8,442 |
| Jan 31, 2024 | 94.49 | 95.00 | 92.00 | 94.97 | 91.12 | 4,057 |
| Jan 30, 2024 | 93.59 | 95.00 | 93.59 | 95.00 | 91.15 | 5,319 |
| Jan 29, 2024 | 93.85 | 95.00 | 93.50 | 95.00 | 91.15 | 1,660 |
| Jan 26, 2024 | 95.35 | 95.50 | 93.50 | 93.50 | 89.71 | 3,182 |
| Jan 25, 2024 | 96.10 | 96.10 | 95.40 | 95.40 | 91.53 | 31,246 |
| Jan 24, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 92.20 | 118 |
| Jan 23, 2024 | 94.25 | 96.00 | 94.25 | 96.00 | 92.11 | 1,870 |
| Jan 22, 2024 | 96.00 | 96.00 | 94.11 | 95.69 | 91.81 | 103 |
| Jan 19, 2024 | 95.10 | 96.00 | 95.10 | 96.00 | 92.11 | 111 |
| Jan 19, 2024 | 0.87 Dividend | |||||
| Jan 18, 2024 | 95.01 | 95.98 | 94.79 | 95.98 | 91.26 | 5,277 |
| Jan 17, 2024 | 95.00 | 96.00 | 94.80 | 96.00 | 91.28 | 112 |
| Jan 16, 2024 | 95.05 | 95.40 | 94.85 | 95.40 | 90.70 | 65 |
| Jan 15, 2024 | 94.90 | 95.19 | 94.86 | 95.18 | 90.50 | 127 |
| Jan 12, 2024 | 95.15 | 95.15 | 95.04 | 95.08 | 90.40 | 312 |
| Jan 11, 2024 | 96.30 | 96.30 | 95.36 | 95.36 | 90.67 | 73 |
| Jan 10, 2024 | 95.50 | 95.50 | 94.54 | 95.48 | 90.78 | 25 |
| Jan 09, 2024 | 95.64 | 95.64 | 94.54 | 95.50 | 90.80 | 1,020 |
| Jan 08, 2024 | 94.23 | 96.00 | 94.23 | 95.64 | 90.93 | 274 |
| Jan 05, 2024 | 96.00 | 96.00 | 94.21 | 96.00 | 91.28 | 1,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.