BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,269.59 | 1,284.99 | 1,256.01 | 1,265.00 | 482.84 | 225 |
| 2024-02-23 | 1,258.01 | 1,270.00 | 1,251.01 | 1,255.00 | 479.03 | 363 |
| 2024-02-22 | 1,245.01 | 1,273.77 | 1,245.01 | 1,251.00 | 477.50 | 168 |
| 2024-02-21 | 1,235.03 | 1,259.99 | 1,235.03 | 1,256.00 | 479.41 | 176 |
| 2024-02-20 | 1,260.00 | 1,260.00 | 1,220.00 | 1,244.00 | 474.83 | 322 |
| 2024-02-19 | 1,255.13 | 1,289.98 | 1,255.13 | 1,262.00 | 481.70 | 171 |
| 2024-02-16 | 1,263.02 | 1,277.97 | 1,251.00 | 1,270.00 | 484.75 | 364 |
| 2024-02-15 | 1,275.00 | 1,279.99 | 1,251.84 | 1,260.00 | 480.94 | 472 |
| 2024-02-14 | 1,250.00 | 1,289.94 | 1,250.00 | 1,276.00 | 487.04 | 254 |
| 2024-02-09 | 1,221.01 | 1,248.99 | 1,221.01 | 1,237.99 | 472.53 | 274 |
| 2024-02-08 | 1,269.00 | 1,319.98 | 1,202.12 | 1,220.01 | 465.67 | 807 |
| 2024-02-07 | 1,350.00 | 1,380.00 | 1,256.08 | 1,260.02 | 480.94 | 1,620 |
| 2024-02-06 | 1,002.00 | 1,015.00 | 994.02 | 999.00 | 381.31 | 141 |
| 2024-02-05 | 1,020.00 | 1,030.92 | 999.03 | 1,017.99 | 388.56 | 198 |
| 2024-02-02 | 1,015.00 | 1,044.77 | 1,015.00 | 1,020.02 | 389.34 | 74 |
| 2024-02-01 | 1,032.01 | 1,051.99 | 1,020.00 | 1,020.00 | 389.33 | 80 |
| 2024-01-31 | 1,037.02 | 1,069.99 | 1,037.02 | 1,062.00 | 402.27 | 101 |
| 2024-01-30 | 1,080.00 | 1,080.00 | 1,029.00 | 1,037.01 | 392.80 | 96 |
| 2024-01-29 | 1,074.01 | 1,094.00 | 1,059.01 | 1,090.00 | 412.87 | 73 |
| 2024-01-26 | 1,100.00 | 1,100.00 | 1,072.02 | 1,094.99 | 414.77 | 312 |
| 2024-01-25 | 1,135.41 | 1,143.99 | 1,106.00 | 1,107.11 | 419.36 | 107 |
| 2024-01-24 | 1,138.00 | 1,145.90 | 1,130.00 | 1,144.00 | 433.33 | 88 |
| 2024-01-23 | 1,159.99 | 1,159.99 | 1,137.00 | 1,137.00 | 430.68 | 31 |
| 2024-01-22 | 1,150.21 | 1,163.16 | 1,149.00 | 1,159.00 | 439.01 | 91 |
| 2024-01-19 | 1,160.01 | 1,160.01 | 1,150.01 | 1,159.00 | 439.01 | 148 |
| 2024-01-18 | 1,168.15 | 1,168.15 | 1,160.03 | 1,166.99 | 442.04 | 27 |
| 2024-01-17 | 1,172.03 | 1,178.82 | 1,168.00 | 1,168.00 | 442.42 | 72 |
| 2024-01-16 | 1,185.00 | 1,185.00 | 1,172.02 | 1,172.02 | 443.94 | 94 |
| 2024-01-15 | 1,189.99 | 1,189.99 | 1,172.15 | 1,185.05 | 448.88 | 203 |
| 2024-01-12 | 1,181.04 | 1,190.00 | 1,172.18 | 1,190.00 | 450.75 | 157 |
| 2024-01-11 | 1,184.00 | 1,188.97 | 1,180.01 | 1,188.92 | 450.34 | 52 |
| 2024-01-10 | 1,189.01 | 1,201.00 | 1,181.00 | 1,181.00 | 447.34 | 109 |
| 2024-01-09 | 1,192.00 | 1,204.00 | 1,180.02 | 1,188.00 | 450.00 | 211 |
| 2024-01-08 | 1,209.99 | 1,209.99 | 1,188.20 | 1,205.00 | 456.44 | 79 |
| 2024-01-05 | 1,191.00 | 1,213.00 | 1,170.00 | 1,203.00 | 455.68 | 207 |
| 2024-01-04 | 1,186.10 | 1,232.53 | 1,186.09 | 1,190.00 | 450.75 | 113 |
| 2024-01-03 | 1,180.00 | 1,201.99 | 1,170.00 | 1,180.01 | 446.97 | 191 |
| 2024-01-02 | 1,244.99 | 1,244.99 | 1,180.00 | 1,180.00 | 446.97 | 111 |
| 2023-12-28 | 1,210.00 | 1,225.00 | 1,205.00 | 1,222.00 | 459.96 | 157 |
| 2023-12-27 | 1,208.99 | 1,219.97 | 1,199.99 | 1,212.09 | 456.23 | 81 |
| 2023-12-26 | 1,190.78 | 1,215.00 | 1,190.32 | 1,199.99 | 451.67 | 170 |
| 2023-12-22 | 1,171.01 | 1,198.98 | 1,171.01 | 1,195.00 | 449.80 | 302 |
| 2023-12-21 | 1,167.97 | 1,190.00 | 1,160.00 | 1,190.00 | 447.91 | 231 |
| 2023-12-20 | 1,160.00 | 1,167.98 | 1,153.00 | 1,167.98 | 439.63 | 235 |
| 2023-12-19 | 1,150.50 | 1,167.98 | 1,140.01 | 1,160.00 | 436.62 | 165 |
| 2023-12-18 | 1,150.00 | 1,174.49 | 1,140.00 | 1,142.00 | 429.85 | 93 |
| 2023-12-15 | 1,175.00 | 1,200.00 | 1,158.00 | 1,158.00 | 435.87 | 261 |
| 2023-12-14 | 1,192.00 | 1,192.00 | 1,150.01 | 1,175.00 | 442.27 | 70 |
| 2023-12-13 | 1,171.00 | 1,194.48 | 1,166.31 | 1,182.00 | 444.90 | 84 |
| 2023-12-12 | 1,205.15 | 1,234.97 | 1,111.02 | 1,155.00 | 434.74 | 367 |
| 2023-12-11 | 1,187.01 | 1,260.00 | 1,186.00 | 1,225.00 | 461.09 | 304 |
| 2023-12-08 | 1,225.56 | 1,275.12 | 1,190.00 | 1,216.00 | 457.70 | 523 |
| 2023-12-07 | 1,196.72 | 1,236.99 | 1,185.01 | 1,214.90 | 457.29 | 538 |
| 2023-12-06 | 1,140.00 | 1,266.00 | 1,139.98 | 1,182.05 | 444.92 | 720 |
| 2023-12-05 | 1,106.01 | 1,155.98 | 1,106.01 | 1,128.00 | 424.58 | 326 |
| 2023-12-04 | 1,150.00 | 1,150.00 | 1,064.01 | 1,101.00 | 414.41 | 549 |
| 2023-12-01 | 1,106.29 | 1,139.99 | 1,067.01 | 1,139.86 | 429.04 | 474 |
| 2023-11-30 | 1,010.01 | 1,200.00 | 1,010.01 | 1,113.50 | 419.12 | 862 |
| 2023-11-29 | 1,000.00 | 1,015.10 | 920.04 | 990.00 | 372.63 | 1,321 |
| 2023-11-28 | 840.00 | 860.00 | 839.83 | 850.02 | 319.95 | 179 |
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.