BB Fundo De Investimento Imobiliario Progressivo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	845.30	859.72	830.01	840.00	316.17	520
2023-11-24	859.99	859.99	851.21	853.00	321.07	27
2023-11-23	844.35	860.00	838.00	860.00	323.70	476
2023-11-22	846.00	851.49	841.51	845.01	318.06	217
2023-11-21	852.00	852.00	840.03	852.00	320.69	242
2023-11-20	860.01	866.00	840.01	852.00	320.69	208
2023-11-17	876.98	876.98	865.00	866.00	325.96	158
2023-11-16	877.00	890.88	852.01	876.60	329.95	385
2023-11-14	888.00	891.91	875.02	876.66	329.97	77
2023-11-13	864.13	893.89	864.13	888.00	334.24	67
2023-11-10	845.00	897.89	842.03	891.99	335.74	220
2023-11-09	892.02	908.92	835.00	835.00	314.29	187
2023-11-08	908.50	908.50	892.00	892.00	335.75	201
2023-11-07	904.00	908.97	901.00	902.00	339.51	51
2023-11-06	904.98	904.98	898.01	901.88	339.47	67
2023-11-03	896.02	908.97	896.00	904.99	340.64	119
2023-11-01	932.84	932.84	894.00	896.00	337.25	147
2023-10-31	930.00	932.85	920.01	922.98	344.63	106
2023-10-30	929.98	932.91	920.00	925.01	345.38	48
2023-10-27	932.90	932.90	920.00	929.98	347.24	58
2023-10-26	924.30	932.00	924.11	924.11	345.05	93
2023-10-25	925.99	932.89	924.00	924.05	345.03	169
2023-10-24	947.95	949.99	924.00	924.03	345.02	138
2023-10-23	930.01	947.82	924.90	928.00	346.50	139
2023-10-20	947.92	947.92	927.00	927.00	346.13	108
2023-10-19	936.50	949.79	936.50	947.94	353.95	34
2023-10-18	935.01	951.97	935.00	937.00	349.86	45
2023-10-17	934.99	935.00	928.16	935.00	349.11	180
2023-10-16	945.00	957.11	935.00	935.00	349.11	142
2023-10-13	946.00	950.03	937.03	945.00	352.85	225
2023-10-11	932.21	946.49	930.00	930.08	347.28	196
2023-10-10	940.01	949.49	930.00	932.21	348.07	178
2023-10-09	950.00	965.99	940.00	950.36	354.85	170
2023-10-06	962.07	969.00	950.00	950.00	354.71	98
2023-10-05	971.00	980.00	955.00	978.89	365.50	157
2023-10-04	957.00	972.00	955.00	955.00	356.58	128
2023-10-03	965.00	981.99	956.01	957.00	357.33	173
2023-10-02	988.38	1,009.95	965.00	965.00	360.32	77
2023-09-29	964.10	975.00	951.21	975.00	364.05	243
2023-09-28	963.00	979.28	963.00	964.10	359.98	120
2023-09-27	962.00	979.99	962.00	962.54	359.40	86
2023-09-26	978.87	978.87	962.00	962.10	359.23	310
2023-09-25	979.89	980.00	962.50	963.00	359.57	194
2023-09-22	980.00	984.97	969.99	979.84	365.86	144
2023-09-21	981.99	984.97	970.21	980.00	365.92	153
2023-09-20	970.03	989.87	965.02	981.99	366.66	96
2023-09-19	981.50	990.79	976.01	981.00	366.29	134
2023-09-18	978.03	990.48	975.00	982.21	366.74	227
2023-09-15	991.00	991.00	965.00	978.03	365.18	134
2023-09-14	982.00	984.00	976.02	984.00	367.41	165
2023-09-13	975.13	984.99	975.13	982.00	366.66	189
2023-09-12	984.00	984.00	975.00	979.00	365.54	131
2023-09-11	991.00	999.99	981.00	984.00	367.41	101
2023-09-08	987.00	995.00	985.00	991.00	370.02	80
2023-09-06	998.93	998.93	980.01	988.00	368.90	70
2023-09-05	988.99	990.00	983.00	990.00	369.65	107
2023-09-04	989.01	995.00	975.01	989.00	369.28	257
2023-09-01	990.61	1,004.92	970.00	989.01	369.28	197
2023-08-31	993.27	1,000.00	993.27	998.00	369.86	207
2023-08-30	991.14	1,004.86	991.14	993.26	368.11	114

← NewerPage 13 of 21 · 1,247 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.