BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 997.00 | 1,004.87 | 991.00 | 991.14 | 367.32 | 178 |
| 2023-08-28 | 1,000.00 | 1,001.00 | 991.00 | 997.00 | 369.49 | 197 |
| 2023-08-25 | 990.00 | 1,004.99 | 990.00 | 1,001.00 | 370.98 | 197 |
| 2023-08-24 | 991.00 | 1,002.99 | 990.61 | 991.00 | 367.27 | 289 |
| 2023-08-23 | 1,015.99 | 1,015.99 | 990.00 | 992.01 | 367.64 | 405 |
| 2023-08-22 | 1,005.00 | 1,010.00 | 1,001.01 | 1,006.00 | 372.83 | 210 |
| 2023-08-21 | 1,020.00 | 1,020.00 | 1,014.03 | 1,016.00 | 376.54 | 171 |
| 2023-08-18 | 1,024.99 | 1,028.99 | 1,014.70 | 1,020.00 | 378.02 | 157 |
| 2023-08-17 | 1,020.20 | 1,029.94 | 1,015.29 | 1,020.00 | 378.02 | 99 |
| 2023-08-16 | 1,017.01 | 1,049.81 | 1,012.89 | 1,015.20 | 376.24 | 205 |
| 2023-08-15 | 1,043.02 | 1,043.02 | 1,015.01 | 1,023.18 | 379.20 | 216 |
| 2023-08-14 | 1,078.90 | 1,078.99 | 1,041.03 | 1,043.03 | 386.55 | 142 |
| 2023-08-11 | 1,070.00 | 1,084.59 | 1,061.01 | 1,061.01 | 393.22 | 111 |
| 2023-08-10 | 1,088.00 | 1,088.00 | 1,066.03 | 1,070.00 | 396.55 | 154 |
| 2023-08-09 | 1,092.94 | 1,092.94 | 1,051.50 | 1,081.00 | 400.62 | 324 |
| 2023-08-08 | 1,085.00 | 1,094.99 | 1,070.00 | 1,092.99 | 405.07 | 267 |
| 2023-08-07 | 1,099.87 | 1,099.98 | 1,070.01 | 1,085.00 | 402.11 | 150 |
| 2023-08-04 | 1,108.00 | 1,109.78 | 1,080.00 | 1,100.20 | 407.74 | 219 |
| 2023-08-03 | 1,104.00 | 1,122.97 | 1,104.00 | 1,110.00 | 411.37 | 171 |
| 2023-08-02 | 1,090.00 | 1,105.00 | 1,090.00 | 1,101.01 | 408.04 | 64 |
| 2023-08-01 | 1,109.49 | 1,109.49 | 1,070.01 | 1,086.00 | 402.48 | 142 |
| 2023-07-31 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.50 | 415.26 | 143 |
| 2023-07-28 | 1,110.00 | 1,129.28 | 1,110.00 | 1,114.00 | 412.85 | 144 |
| 2023-07-27 | 1,109.93 | 1,115.00 | 1,101.01 | 1,110.00 | 411.37 | 80 |
| 2023-07-26 | 1,109.93 | 1,109.94 | 1,101.00 | 1,109.93 | 411.35 | 113 |
| 2023-07-25 | 1,111.98 | 1,111.98 | 1,090.01 | 1,109.94 | 411.35 | 84 |
| 2023-07-24 | 1,115.00 | 1,115.99 | 1,100.00 | 1,110.50 | 411.56 | 72 |
| 2023-07-21 | 1,108.00 | 1,116.00 | 1,106.71 | 1,110.00 | 411.37 | 80 |
| 2023-07-20 | 1,113.18 | 1,113.18 | 1,102.00 | 1,105.21 | 409.60 | 47 |
| 2023-07-19 | 1,110.00 | 1,113.99 | 1,104.00 | 1,113.19 | 412.55 | 107 |
| 2023-07-18 | 1,105.00 | 1,115.79 | 1,100.00 | 1,100.52 | 407.86 | 159 |
| 2023-07-17 | 1,110.01 | 1,121.01 | 1,100.00 | 1,104.98 | 409.51 | 244 |
| 2023-07-14 | 1,111.01 | 1,132.00 | 1,105.00 | 1,110.01 | 411.38 | 167 |
| 2023-07-13 | 1,110.01 | 1,139.96 | 1,110.01 | 1,111.13 | 411.79 | 106 |
| 2023-07-12 | 1,125.01 | 1,135.00 | 1,100.00 | 1,106.05 | 409.91 | 85 |
| 2023-07-11 | 1,128.00 | 1,129.88 | 1,111.03 | 1,111.03 | 411.75 | 116 |
| 2023-07-10 | 1,139.47 | 1,139.47 | 1,115.03 | 1,125.00 | 416.93 | 163 |
| 2023-07-07 | 1,081.07 | 1,139.83 | 1,081.07 | 1,139.49 | 422.30 | 159 |
| 2023-07-06 | 1,061.01 | 1,090.00 | 1,061.01 | 1,080.00 | 400.25 | 166 |
| 2023-07-05 | 1,098.00 | 1,114.00 | 1,050.04 | 1,059.19 | 392.54 | 420 |
| 2023-07-04 | 1,132.00 | 1,147.99 | 1,087.00 | 1,090.00 | 403.96 | 284 |
| 2023-07-03 | 1,132.79 | 1,159.96 | 1,120.50 | 1,129.01 | 418.42 | 253 |
| 2023-06-30 | 1,149.97 | 1,149.97 | 1,092.15 | 1,139.98 | 419.82 | 223 |
| 2023-06-29 | 1,137.99 | 1,148.00 | 1,058.30 | 1,148.00 | 422.77 | 306 |
| 2023-06-28 | 1,120.01 | 1,148.95 | 1,110.01 | 1,114.00 | 410.25 | 266 |
| 2023-06-27 | 1,145.01 | 1,166.92 | 1,110.50 | 1,117.99 | 411.72 | 375 |
| 2023-06-26 | 1,162.01 | 1,168.00 | 1,142.00 | 1,145.00 | 421.67 | 130 |
| 2023-06-23 | 1,145.06 | 1,174.87 | 1,145.06 | 1,168.99 | 430.50 | 111 |
| 2023-06-22 | 1,162.90 | 1,178.97 | 1,141.00 | 1,141.00 | 420.19 | 234 |
| 2023-06-21 | 1,150.01 | 1,178.94 | 1,145.01 | 1,148.06 | 422.79 | 201 |
| 2023-06-20 | 1,152.20 | 1,178.92 | 1,130.00 | 1,140.05 | 419.84 | 479 |
| 2023-06-19 | 1,170.00 | 1,228.89 | 1,156.00 | 1,160.00 | 427.19 | 707 |
| 2023-06-16 | 1,261.05 | 1,289.93 | 1,164.94 | 1,170.00 | 430.87 | 1,062 |
| 2023-06-15 | 1,274.03 | 1,298.00 | 1,258.07 | 1,270.00 | 467.70 | 263 |
| 2023-06-14 | 1,295.00 | 1,300.00 | 1,255.00 | 1,290.00 | 475.06 | 454 |
| 2023-06-13 | 1,305.01 | 1,320.01 | 1,281.00 | 1,295.00 | 476.91 | 265 |
| 2023-06-12 | 1,326.00 | 1,354.89 | 1,286.01 | 1,305.00 | 480.59 | 360 |
| 2023-06-09 | 1,346.50 | 1,373.99 | 1,320.02 | 1,320.02 | 486.12 | 240 |
| 2023-06-07 | 1,345.38 | 1,398.99 | 1,312.03 | 1,320.01 | 486.12 | 582 |
| 2023-06-06 | 1,430.01 | 1,468.99 | 1,300.00 | 1,312.00 | 483.17 | 823 |
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.