BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1,283.00 | 1,283.00 | 1,250.02 | 1,275.00 | 561.09 | 170 |
| 2024-05-21 | 1,265.01 | 1,285.00 | 1,265.00 | 1,272.00 | 559.77 | 311 |
| 2024-05-20 | 1,249.80 | 1,275.00 | 1,241.11 | 1,264.99 | 556.68 | 147 |
| 2024-05-17 | 1,250.00 | 1,250.00 | 1,248.50 | 1,249.80 | 550.00 | 114 |
| 2024-05-16 | 1,235.99 | 1,253.97 | 1,226.33 | 1,250.00 | 550.09 | 120 |
| 2024-05-15 | 1,236.00 | 1,236.00 | 1,228.02 | 1,234.83 | 543.41 | 266 |
| 2024-05-14 | 1,225.00 | 1,234.99 | 1,224.07 | 1,233.59 | 542.86 | 24 |
| 2024-05-13 | 1,237.00 | 1,252.69 | 1,230.00 | 1,236.00 | 543.92 | 203 |
| 2024-05-10 | 1,237.00 | 1,252.49 | 1,236.01 | 1,236.01 | 543.93 | 276 |
| 2024-05-09 | 1,236.81 | 1,249.97 | 1,236.81 | 1,244.00 | 547.45 | 174 |
| 2024-05-08 | 1,245.00 | 1,245.00 | 1,236.06 | 1,236.78 | 544.27 | 48 |
| 2024-05-07 | 1,246.00 | 1,246.01 | 1,235.50 | 1,245.00 | 547.89 | 54 |
| 2024-05-06 | 1,250.00 | 1,250.00 | 1,223.33 | 1,237.02 | 544.37 | 118 |
| 2024-05-03 | 1,241.97 | 1,252.00 | 1,239.49 | 1,240.06 | 545.71 | 116 |
| 2024-05-02 | 1,250.00 | 1,252.99 | 1,212.00 | 1,239.48 | 545.46 | 204 |
| 2024-04-30 | 1,292.06 | 1,350.00 | 1,292.06 | 1,320.00 | 539.85 | 296 |
| 2024-04-29 | 1,294.97 | 1,299.98 | 1,281.86 | 1,290.00 | 527.58 | 70 |
| 2024-04-26 | 1,277.03 | 1,295.00 | 1,275.56 | 1,281.85 | 524.25 | 176 |
| 2024-04-25 | 1,287.98 | 1,289.99 | 1,265.26 | 1,285.00 | 525.53 | 87 |
| 2024-04-24 | 1,289.90 | 1,290.00 | 1,273.06 | 1,290.00 | 527.58 | 76 |
| 2024-04-23 | 1,288.94 | 1,288.94 | 1,263.11 | 1,272.00 | 520.22 | 243 |
| 2024-04-22 | 1,270.00 | 1,290.00 | 1,257.01 | 1,288.00 | 526.76 | 346 |
| 2024-04-19 | 1,264.01 | 1,290.00 | 1,261.01 | 1,270.00 | 519.40 | 149 |
| 2024-04-18 | 1,277.99 | 1,290.00 | 1,257.06 | 1,260.06 | 515.33 | 71 |
| 2024-04-17 | 1,270.00 | 1,282.97 | 1,260.01 | 1,269.01 | 518.99 | 94 |
| 2024-04-16 | 1,266.04 | 1,270.00 | 1,250.02 | 1,270.00 | 519.40 | 58 |
| 2024-04-15 | 1,269.99 | 1,286.87 | 1,264.02 | 1,266.00 | 517.76 | 134 |
| 2024-04-12 | 1,297.68 | 1,297.68 | 1,255.12 | 1,270.00 | 519.40 | 276 |
| 2024-04-11 | 1,274.69 | 1,287.33 | 1,260.05 | 1,287.33 | 526.49 | 63 |
| 2024-04-10 | 1,271.99 | 1,274.97 | 1,259.01 | 1,274.69 | 521.32 | 43 |
| 2024-04-09 | 1,251.13 | 1,270.99 | 1,251.13 | 1,270.99 | 519.80 | 10 |
| 2024-04-08 | 1,272.26 | 1,272.26 | 1,250.19 | 1,271.90 | 520.18 | 98 |
| 2024-04-05 | 1,250.11 | 1,264.75 | 1,250.11 | 1,257.17 | 514.15 | 95 |
| 2024-04-04 | 1,250.01 | 1,273.44 | 1,250.01 | 1,250.11 | 511.26 | 123 |
| 2024-04-03 | 1,251.01 | 1,264.89 | 1,245.00 | 1,250.01 | 511.22 | 70 |
| 2024-04-02 | 1,269.99 | 1,278.99 | 1,249.01 | 1,250.02 | 511.23 | 253 |
| 2024-04-01 | 1,295.00 | 1,315.00 | 1,262.16 | 1,264.10 | 516.99 | 154 |
| 2024-03-28 | 1,311.01 | 1,331.88 | 1,311.00 | 1,330.89 | 508.05 | 107 |
| 2024-03-27 | 1,297.00 | 1,323.97 | 1,297.00 | 1,323.97 | 505.41 | 205 |
| 2024-03-26 | 1,295.01 | 1,305.99 | 1,295.01 | 1,297.00 | 495.11 | 296 |
| 2024-03-25 | 1,300.03 | 1,304.99 | 1,295.01 | 1,300.00 | 496.26 | 119 |
| 2024-03-22 | 1,308.87 | 1,308.87 | 1,280.00 | 1,300.00 | 496.26 | 512 |
| 2024-03-21 | 1,304.02 | 1,309.97 | 1,304.02 | 1,304.04 | 497.80 | 60 |
| 2024-03-20 | 1,303.00 | 1,314.68 | 1,300.00 | 1,304.01 | 497.79 | 345 |
| 2024-03-19 | 1,302.01 | 1,310.00 | 1,302.01 | 1,303.00 | 497.40 | 224 |
| 2024-03-18 | 1,310.00 | 1,327.94 | 1,300.01 | 1,301.02 | 496.65 | 410 |
| 2024-03-15 | 1,302.02 | 1,314.99 | 1,302.02 | 1,310.00 | 500.08 | 114 |
| 2024-03-14 | 1,307.01 | 1,317.79 | 1,301.01 | 1,301.01 | 496.65 | 47 |
| 2024-03-13 | 1,310.05 | 1,322.99 | 1,305.00 | 1,307.01 | 498.94 | 85 |
| 2024-03-12 | 1,329.95 | 1,331.99 | 1,310.00 | 1,311.00 | 500.46 | 187 |
| 2024-03-11 | 1,305.89 | 1,340.00 | 1,305.89 | 1,320.00 | 503.89 | 376 |
| 2024-03-08 | 1,278.03 | 1,309.44 | 1,278.03 | 1,295.00 | 494.35 | 409 |
| 2024-03-07 | 1,259.02 | 1,260.00 | 1,241.30 | 1,246.99 | 476.02 | 128 |
| 2024-03-06 | 1,263.98 | 1,263.99 | 1,248.10 | 1,251.44 | 477.72 | 194 |
| 2024-03-05 | 1,251.05 | 1,263.99 | 1,247.02 | 1,263.99 | 482.51 | 179 |
| 2024-03-04 | 1,258.55 | 1,276.99 | 1,250.04 | 1,251.00 | 477.55 | 92 |
| 2024-03-01 | 1,250.03 | 1,299.99 | 1,250.03 | 1,256.00 | 479.46 | 255 |
| 2024-02-29 | 1,264.02 | 1,311.00 | 1,262.00 | 1,262.00 | 481.70 | 555 |
| 2024-02-28 | 1,266.00 | 1,277.99 | 1,263.01 | 1,269.00 | 484.37 | 203 |
| 2024-02-27 | 1,265.00 | 1,279.95 | 1,258.02 | 1,261.01 | 481.32 | 187 |
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.