B3 · PMLL11 · stock
Patria Malls Fundo De Investimento Imobiliario (PMLL11) stock price history
Every B3 trading session of Patria Malls Fundo De Investimento Imobiliario from Dec 13, 2018 to Sep 28, 2026: 1,937 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMLL11 adjusted close, 2018 to 2026
- R$105.63
- All time high, 2026
- R$107.33
- 52 week high, R$89.81 low
- 1,937
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PMLL11 key facts
- Patria Malls Fundo De Investimento Imobiliario (PMLL11) closed at R$104.68 on Sep 28, 2026 on B3.
- PMLL11's all time high close is R$105.63, set on Apr 22, 2026; its all time low close is R$39.69 on Mar 18, 2020.
- PMLL11's 52 week range is R$89.81 to R$107.33.
- PMLL11 returned +15.0% over the year to Sep 28, 2026 and +67.7% over five years.
- Since Dec 13, 2018 PMLL11 returned +56%, +5.8% a year compounded.
- PMLL11's deepest drawdown was -54.6% from Jan 6, 2020 to Mar 18, 2020.
- DataCedar holds 1,937 daily sessions of PMLL11 history from Dec 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PMLL11 price chart, 2018 to 2026
PMLL11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +4.3% |
| 6 months | +2.8% |
| Year to date | +8.2% |
| 1 year | +15.0% |
| 3 years | +19.2% |
| 5 years | +67.7% |
| 10 years | n/a |
| Since Dec 13, 2018 | +55.5% |
| Compound annual growth, 7.8 years | +5.8% |
PMLL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$105.63 on Apr 22, 2026
- All time low close
- R$39.69 on Mar 18, 2020
- 52 week high
- R$107.33 on Apr 30, 2026
- 52 week low
- R$89.81 on Sep 29, 2025
- Deepest drawdown
- -54.6% from Jan 6, 2020 to Mar 18, 2020, recovered Aug 17, 2023
- Best single session
- +10.8% on Mar 25, 2020
- Worst single session
- -33.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 7.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +25%
- Worst calendar year
- 2020, -16%
PMLL11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$96.90 | R$107.33 | R$95.53 | R$104.68 | +8.2% | 8.9M | 185 |
| 2025 | R$79.93 | R$97.29 | R$76.74 | R$96.79 | +21.1% | 7.3M | 250 |
| 2024 | R$90.88 | R$93.82 | R$74.63 | R$79.93 | -12.0% | 7.1M | 251 |
| 2023 | R$72.46 | R$91.49 | R$67.94 | R$90.83 | +25.4% | 5.1M | 248 |
| 2022 | R$63.43 | R$77.10 | R$62.07 | R$72.45 | +13.9% | 3.7M | 250 |
| 2021 | R$70.65 | R$70.98 | R$53.92 | R$63.60 | -8.6% | 4.1M | 247 |
| 2020 | R$82.90 | R$90.14 | R$31.70 | R$69.60 | -16.3% | 6.4M | 248 |
| 2019 | R$71.14 | R$83.20 | R$64.85 | R$83.14 | +16.9% | 5.1M | 248 |
| 2018 | R$67.34 | R$72.64 | R$67.13 | R$71.11 | n/a | 77.2K | 10 |
PMLL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$104.68 | +3.3% |
| August 2026 | R$101.36 | +1.2% |
| July 2026 | R$100.11 | -2.9% |
| June 2026 | R$103.09 | -0.2% |
| May 2026 | R$103.30 | -2.0% |
| April 2026 | R$105.38 | +2.9% |
| March 2026 | R$102.36 | +0.4% |
| February 2026 | R$101.98 | +3.4% |
| January 2026 | R$98.61 | +1.9% |
| December 2025 | R$96.79 | +3.3% |
| November 2025 | R$93.68 | +1.6% |
| October 2025 | R$92.24 | +1.0% |
About the PMLL11 data
Daily bars. 1,937 sessions from Dec 13, 2018 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PMLL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PLPL3 Plano & Plano Desenvolvimento Imobiliário S.A.
- PLRI11 Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
- PMAM3 Paranapanema S.A.
- PMIS11 Paramis Hedge Fund Fundo De Investimento Imobiliario - Fii
- PMRL11 Permuta Residencial Fundo De Investimento Imobiliario Responsabilidade Limitada
- PNCS34 The PNC Financial Services Group, Inc.
- PNDL11 Panorama Desenvolvimento Logistico - Fundo De Investimento Imobiliario
- PNPR11 Panorama Properties Fundo De Investimento Imobiliario
Common questions
PMLL11 share price history
