BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 624.89 | 646.36 | 624.89 | 625.00 | 569.46 | 170 |
| 2024-08-14 | 621.99 | 627.00 | 621.08 | 624.89 | 569.36 | 97 |
| 2024-08-13 | 625.00 | 648.99 | 621.01 | 621.01 | 565.83 | 215 |
| 2024-08-12 | 631.25 | 648.81 | 612.01 | 625.00 | 569.46 | 233 |
| 2024-08-09 | 633.18 | 649.10 | 625.00 | 625.00 | 569.46 | 174 |
| 2024-08-08 | 630.02 | 637.99 | 611.01 | 616.45 | 561.67 | 227 |
| 2024-08-07 | 625.00 | 644.98 | 614.26 | 630.01 | 574.03 | 229 |
| 2024-08-06 | 614.03 | 649.23 | 614.03 | 636.99 | 580.39 | 245 |
| 2024-08-05 | 653.34 | 659.18 | 610.01 | 612.05 | 557.66 | 302 |
| 2024-08-02 | 657.00 | 663.97 | 635.00 | 653.33 | 595.27 | 429 |
| 2024-08-01 | 713.98 | 714.14 | 650.00 | 660.00 | 601.35 | 1,160 |
| 2024-07-31 | 721.22 | 721.22 | 710.00 | 714.14 | 650.68 | 431 |
| 2024-07-30 | 720.01 | 724.87 | 710.24 | 724.84 | 660.43 | 176 |
| 2024-07-29 | 727.39 | 727.39 | 710.00 | 721.96 | 657.80 | 329 |
| 2024-07-26 | 727.99 | 728.00 | 720.03 | 728.00 | 663.31 | 37 |
| 2024-07-25 | 724.18 | 725.18 | 716.44 | 725.18 | 660.74 | 124 |
| 2024-07-24 | 720.00 | 726.16 | 713.01 | 714.19 | 650.73 | 137 |
| 2024-07-23 | 715.00 | 728.98 | 706.18 | 720.01 | 656.03 | 322 |
| 2024-07-22 | 725.07 | 727.98 | 717.18 | 717.18 | 653.45 | 222 |
| 2024-07-19 | 729.99 | 729.99 | 720.01 | 725.07 | 660.64 | 174 |
| 2024-07-18 | 725.99 | 729.99 | 720.02 | 729.99 | 665.12 | 260 |
| 2024-07-17 | 729.97 | 729.98 | 705.00 | 716.02 | 652.39 | 345 |
| 2024-07-16 | 730.00 | 730.00 | 725.53 | 729.99 | 665.12 | 169 |
| 2024-07-15 | 729.99 | 729.99 | 724.00 | 728.98 | 664.20 | 163 |
| 2024-07-12 | 718.14 | 734.50 | 718.14 | 727.99 | 663.30 | 489 |
| 2024-07-11 | 692.17 | 716.18 | 688.21 | 714.18 | 650.72 | 607 |
| 2024-07-10 | 689.13 | 699.00 | 685.22 | 688.19 | 627.04 | 406 |
| 2024-07-09 | 684.98 | 689.14 | 681.01 | 688.98 | 627.76 | 188 |
| 2024-07-08 | 684.99 | 685.00 | 668.51 | 685.00 | 624.13 | 246 |
| 2024-07-05 | 679.50 | 684.99 | 665.01 | 677.02 | 616.86 | 451 |
| 2024-07-04 | 667.07 | 679.98 | 660.03 | 679.67 | 619.27 | 438 |
| 2024-07-03 | 658.00 | 668.40 | 650.01 | 667.07 | 607.79 | 680 |
| 2024-07-02 | 640.00 | 659.97 | 621.19 | 659.97 | 601.32 | 538 |
| 2024-07-01 | 650.00 | 680.00 | 551.12 | 640.00 | 583.13 | 1,339 |
| 2024-06-28 | 1,333.20 | 1,340.00 | 1,322.00 | 1,335.00 | 638.50 | 1,569 |
| 2024-06-27 | 1,320.00 | 1,367.00 | 1,320.00 | 1,340.00 | 640.89 | 1,560 |
| 2024-06-26 | 1,202.39 | 1,322.22 | 1,202.39 | 1,318.50 | 630.61 | 2,544 |
| 2024-06-25 | 1,199.99 | 1,199.99 | 1,186.00 | 1,199.65 | 573.76 | 558 |
| 2024-06-24 | 1,200.00 | 1,203.97 | 1,185.56 | 1,199.00 | 573.45 | 95 |
| 2024-06-21 | 1,192.45 | 1,198.00 | 1,180.43 | 1,198.00 | 572.97 | 250 |
| 2024-06-20 | 1,178.17 | 1,197.98 | 1,170.61 | 1,194.97 | 571.52 | 282 |
| 2024-06-19 | 1,185.00 | 1,194.98 | 1,175.06 | 1,188.00 | 568.19 | 273 |
| 2024-06-18 | 1,174.01 | 1,195.28 | 1,174.01 | 1,195.28 | 571.67 | 116 |
| 2024-06-17 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-14 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-13 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-12 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-11 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-10 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-07 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-06 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-05 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-04 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-06-03 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 601.19 | 0 |
| 2024-05-31 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 553.17 | 0 |
| 2024-05-29 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 553.17 | 0 |
| 2024-05-28 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 553.17 | 0 |
| 2024-05-27 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 553.17 | 0 |
| 2024-05-24 | 1,283.99 | 1,286.75 | 1,257.00 | 1,257.00 | 553.17 | 215 |
| 2024-05-23 | 1,280.00 | 1,284.00 | 1,263.01 | 1,284.00 | 565.05 | 177 |
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.