BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,451.00 | 1,495.00 | 1,451.00 | 1,458.75 | 537.21 | 312 |
| 2023-06-01 | 1,440.00 | 1,499.98 | 1,302.02 | 1,451.00 | 534.36 | 1,706 |
| 2023-05-31 | 1,770.00 | 1,799.00 | 1,756.00 | 1,756.02 | 645.27 | 169 |
| 2023-05-30 | 1,730.03 | 1,780.77 | 1,682.03 | 1,780.77 | 654.37 | 244 |
| 2023-05-29 | 1,705.00 | 1,729.98 | 1,686.00 | 1,721.00 | 632.41 | 200 |
| 2023-05-26 | 1,694.00 | 1,733.50 | 1,660.00 | 1,696.94 | 623.56 | 211 |
| 2023-05-25 | 1,675.02 | 1,699.23 | 1,630.01 | 1,690.00 | 621.01 | 201 |
| 2023-05-24 | 1,760.99 | 1,760.99 | 1,605.07 | 1,660.10 | 610.03 | 192 |
| 2023-05-23 | 1,600.00 | 1,884.98 | 1,590.00 | 1,771.00 | 650.78 | 556 |
| 2023-05-22 | 1,459.00 | 1,600.00 | 1,459.00 | 1,600.00 | 587.94 | 340 |
| 2023-05-19 | 1,447.60 | 1,479.87 | 1,447.60 | 1,458.99 | 536.13 | 257 |
| 2023-05-18 | 1,450.00 | 1,480.00 | 1,442.42 | 1,454.87 | 534.61 | 215 |
| 2023-05-17 | 1,448.00 | 1,494.55 | 1,423.00 | 1,449.99 | 532.82 | 308 |
| 2023-05-16 | 1,415.00 | 1,446.99 | 1,415.00 | 1,446.00 | 531.35 | 349 |
| 2023-05-15 | 1,414.00 | 1,427.49 | 1,410.50 | 1,415.00 | 519.96 | 235 |
| 2023-05-12 | 1,407.98 | 1,420.00 | 1,401.03 | 1,410.10 | 518.16 | 143 |
| 2023-05-11 | 1,409.00 | 1,413.97 | 1,395.00 | 1,407.98 | 517.38 | 341 |
| 2023-05-10 | 1,385.00 | 1,411.99 | 1,381.89 | 1,407.98 | 517.38 | 292 |
| 2023-05-09 | 1,410.00 | 1,414.80 | 1,395.02 | 1,403.00 | 515.55 | 271 |
| 2023-05-08 | 1,420.00 | 1,424.69 | 1,401.12 | 1,405.00 | 516.29 | 230 |
| 2023-05-05 | 1,395.01 | 1,430.00 | 1,391.03 | 1,430.00 | 525.47 | 137 |
| 2023-05-04 | 1,395.00 | 1,405.00 | 1,395.00 | 1,398.00 | 513.71 | 190 |
| 2023-05-03 | 1,411.01 | 1,411.01 | 1,355.01 | 1,395.00 | 512.61 | 183 |
| 2023-05-02 | 1,412.02 | 1,420.00 | 1,411.00 | 1,411.00 | 518.49 | 230 |
| 2023-04-28 | 1,414.01 | 1,428.99 | 1,414.01 | 1,427.00 | 514.66 | 234 |
| 2023-04-27 | 1,416.80 | 1,417.90 | 1,402.02 | 1,411.00 | 508.89 | 124 |
| 2023-04-26 | 1,410.00 | 1,417.99 | 1,401.01 | 1,409.12 | 508.21 | 196 |
| 2023-04-25 | 1,404.53 | 1,418.00 | 1,400.00 | 1,405.00 | 506.72 | 108 |
| 2023-04-24 | 1,415.00 | 1,415.00 | 1,385.00 | 1,404.50 | 506.54 | 397 |
| 2023-04-20 | 1,419.90 | 1,428.97 | 1,402.05 | 1,415.00 | 510.33 | 161 |
| 2023-04-19 | 1,426.99 | 1,429.00 | 1,408.00 | 1,410.53 | 508.72 | 148 |
| 2023-04-18 | 1,412.98 | 1,447.98 | 1,409.27 | 1,429.60 | 515.59 | 295 |
| 2023-04-17 | 1,402.08 | 1,414.97 | 1,402.07 | 1,413.69 | 509.86 | 101 |
| 2023-04-14 | 1,415.00 | 1,415.00 | 1,402.00 | 1,402.00 | 505.64 | 205 |
| 2023-04-13 | 1,402.03 | 1,421.00 | 1,402.03 | 1,415.00 | 510.33 | 118 |
| 2023-04-12 | 1,427.90 | 1,427.90 | 1,402.00 | 1,402.00 | 505.64 | 382 |
| 2023-04-11 | 1,411.09 | 1,429.97 | 1,411.00 | 1,415.00 | 510.33 | 93 |
| 2023-04-10 | 1,407.07 | 1,429.93 | 1,406.00 | 1,406.00 | 507.08 | 109 |
| 2023-04-06 | 1,400.00 | 1,418.00 | 1,400.00 | 1,407.07 | 507.47 | 55 |
| 2023-04-05 | 1,412.01 | 1,440.87 | 1,400.02 | 1,408.01 | 507.81 | 180 |
| 2023-04-04 | 1,414.85 | 1,449.87 | 1,412.00 | 1,412.00 | 509.25 | 140 |
| 2023-04-03 | 1,399.00 | 1,420.00 | 1,376.01 | 1,414.99 | 510.33 | 182 |
| 2023-03-31 | 1,415.01 | 1,429.99 | 1,401.17 | 1,402.00 | 495.87 | 173 |
| 2023-03-30 | 1,424.97 | 1,443.00 | 1,400.31 | 1,401.00 | 495.52 | 116 |
| 2023-03-29 | 1,399.99 | 1,425.00 | 1,399.99 | 1,424.25 | 503.74 | 155 |
| 2023-03-28 | 1,394.00 | 1,399.99 | 1,387.06 | 1,399.98 | 495.16 | 101 |
| 2023-03-27 | 1,390.00 | 1,394.74 | 1,380.00 | 1,394.05 | 493.06 | 102 |
| 2023-03-24 | 1,370.02 | 1,389.98 | 1,368.78 | 1,378.00 | 487.38 | 131 |
| 2023-03-23 | 1,388.00 | 1,390.97 | 1,368.78 | 1,369.20 | 484.27 | 134 |
| 2023-03-22 | 1,370.02 | 1,394.97 | 1,356.00 | 1,376.00 | 486.67 | 108 |
| 2023-03-21 | 1,396.00 | 1,418.00 | 1,290.00 | 1,355.00 | 479.25 | 207 |
| 2023-03-20 | 1,489.00 | 1,489.00 | 1,380.00 | 1,415.00 | 500.47 | 195 |
| 2023-03-17 | 1,390.01 | 1,449.99 | 1,380.01 | 1,395.00 | 493.39 | 77 |
| 2023-03-16 | 1,375.00 | 1,470.00 | 1,375.00 | 1,385.01 | 489.86 | 111 |
| 2023-03-15 | 1,437.98 | 1,438.95 | 1,350.00 | 1,375.00 | 486.32 | 275 |
| 2023-03-14 | 1,474.00 | 1,482.99 | 1,418.00 | 1,440.00 | 509.31 | 229 |
| 2023-03-13 | 1,393.63 | 1,549.00 | 1,393.63 | 1,474.98 | 521.68 | 435 |
| 2023-03-10 | 1,187.00 | 1,395.00 | 1,150.00 | 1,386.70 | 490.46 | 377 |
| 2023-03-09 | 1,560.00 | 1,560.00 | 1,050.03 | 1,188.00 | 420.18 | 2,589 |
| 2023-03-08 | 1,700.00 | 1,700.00 | 1,558.00 | 1,560.12 | 551.80 | 1,617 |
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.