BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-10-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-28 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-22 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-21 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-16 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-09-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-31 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-28 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-21 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-19 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-08-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-31 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-28 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-22 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-10 | 55.8945 BRL |
| 2025-11-27 | 623.0769 BRL |
| 2024-07-01 | 634.2308 BRL |
| 2024-06-03 | 100.4145 BRL |
| 2024-05-02 | 87.5747 BRL |
| 2024-04-01 | 84.1881 BRL |
| 2024-03-01 | 0.1437 BRL |
| 2024-02-01 | 8.0977 BRL |
| 2024-01-02 | 7.4334 BRL |
| 2023-11-01 | 7.3917 BRL |
| 2023-09-01 | 7.4259 BRL |
| 2023-07-03 | 7.1938 BRL |
| 2023-06-01 | 3.8272 BRL |
| 2023-05-02 | 26.1404 BRL |
| 2023-04-03 | 27.0886 BRL |
| 2023-03-01 | 27.0817 BRL |
| 2022-12-01 | 26.6868 BRL |
| 2022-11-01 | 26.8817 BRL |
| 2022-10-03 | 26.6911 BRL |
| 2022-09-01 | 26.3090 BRL |
| 2022-07-01 | 26.6567 BRL |
| 2022-06-01 | 25.6507 BRL |
| 2022-05-02 | 23.9135 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.