Performa Real Estate Fundo De Investimento Imobiliario (PEMA11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:50PM BRT
Time Period:
Sept 24, 2023 - Sept 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2 |
| Sept 20, 2024 | 33.50 | 35.00 | 33.50 | 35.00 | 35.00 | 5 |
| Sept 19, 2024 | 33.11 | 33.50 | 33.11 | 33.50 | 33.50 | 26 |
| Sept 18, 2024 | - | - | - | - | - | - |
| Sept 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5 |
| Sept 16, 2024 | - | - | - | - | - | - |
| Sept 13, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 5 |
| Sept 12, 2024 | - | - | - | - | - | - |
| Sept 11, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 3 |
| Sept 10, 2024 | - | - | - | - | - | - |
| Sept 09, 2024 | - | - | - | - | - | - |
| Sept 06, 2024 | - | - | - | - | - | - |
| Sept 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8 |
| Sept 04, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 3 |
| Sept 03, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 25 |
| Sept 02, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 10 |
| Sept 02, 2024 | 0.889162 Dividend | |||||
| Aug 30, 2024 | - | - | - | - | - | - |
| Aug 29, 2024 | 28.70 | 28.70 | 28.16 | 28.16 | 28.16 | 14 |
| Aug 28, 2024 | 29.04 | 29.04 | 29.00 | 29.00 | 29.00 | 25 |
| Aug 27, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 5 |
| Aug 26, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 97 |
| Aug 23, 2024 | - | - | - | - | - | - |
| Aug 22, 2024 | - | - | - | - | - | - |
| Aug 21, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4 |
| Aug 20, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 3 |
| Aug 19, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 29 |
| Aug 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| Aug 15, 2024 | - | - | - | - | - | - |
| Aug 14, 2024 | - | - | - | - | - | - |
| Aug 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 10 |
| Aug 12, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 7 |
| Aug 09, 2024 | - | - | - | - | - | - |
| Aug 08, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2 |
| Aug 07, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 22 |
| Aug 06, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1 |
| Aug 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2 |
| Aug 02, 2024 | 33.04 | 33.04 | 33.00 | 33.00 | 33.00 | 46 |
| Aug 01, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 13 |
| Jul 31, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 3 |
| Jul 30, 2024 | - | - | - | - | - | - |
| Jul 29, 2024 | - | - | - | - | - | - |
| Jul 26, 2024 | - | - | - | - | - | - |
| Jul 25, 2024 | 33.00 | 40.00 | 33.00 | 40.00 | 40.00 | 367 |
| Jul 24, 2024 | - | - | - | - | - | - |
| Jul 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1 |
| Jul 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3 |
| Jul 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1 |
| Jul 18, 2024 | - | - | - | - | - | - |
| Jul 17, 2024 | - | - | - | - | - | - |
| Jul 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2 |
| Jul 15, 2024 | 39.80 | 39.80 | 35.00 | 35.00 | 35.00 | 34 |
| Jul 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5 |
| Jul 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1 |
| Jul 10, 2024 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | 7 |
| Jul 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jul 08, 2024 | - | - | - | - | - | - |
| Jul 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 33.00 | 36.85 | 33.00 | 33.00 | 33.00 | 91 |
| Jul 02, 2024 | - | - | - | - | - | - |
| Jul 01, 2024 | 43.55 | 43.55 | 39.50 | 39.50 | 39.50 | 10 |
| Jul 01, 2024 | 0.8517 Dividend | |||||
| Jun 28, 2024 | - | - | - | - | - | - |
| Jun 27, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1 |
| Jun 26, 2024 | 31.50 | 39.99 | 30.04 | 39.98 | 39.98 | 41 |
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 1 |
| Jun 13, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 5 |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | 44.97 | 44.97 | 44.93 | 44.93 | 44.93 | 6 |
| Jun 10, 2024 | 36.75 | 36.75 | 30.00 | 30.00 | 30.00 | 139 |
| Jun 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 62 |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 4 |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2 |
| May 28, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 7 |
| May 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3 |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4 |
| May 22, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 8 |
| May 17, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7 |
| May 14, 2024 | 38.00 | 38.21 | 38.00 | 38.00 | 38.00 | 13 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| *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.