BB Fundo De Investimento Imobiliario Progressivo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2,049.50	2,049.50	2,032.00	2,045.00	723.29	107
2023-03-06	2,040.07	2,059.97	2,030.00	2,030.00	717.99	125
2023-03-03	2,040.01	2,040.01	2,035.00	2,040.01	721.53	123
2023-03-02	2,020.02	2,055.90	2,020.02	2,040.01	721.53	75
2023-03-01	2,081.00	2,190.00	2,000.00	2,011.01	711.27	306
2023-02-28	2,089.94	2,089.94	2,062.07	2,081.00	726.45	71
2023-02-27	2,084.00	2,089.97	2,051.01	2,089.94	729.57	162
2023-02-24	2,050.07	2,089.97	2,050.07	2,071.11	722.99	175
2023-02-23	2,045.00	2,069.96	2,000.06	2,050.00	715.62	231
2023-02-22	2,039.00	2,048.98	2,035.00	2,035.00	710.39	131
2023-02-17	2,022.00	2,035.00	2,020.01	2,029.99	708.64	55
2023-02-16	2,020.00	2,035.00	2,000.01	2,020.00	705.15	244
2023-02-15	2,018.97	2,032.98	1,990.00	2,020.00	705.15	118
2023-02-14	1,993.01	2,029.00	1,993.01	2,010.00	701.66	86
2023-02-13	2,010.00	2,028.95	1,995.00	1,995.00	696.43	67
2023-02-10	1,997.00	2,019.99	1,993.01	1,993.01	695.73	175
2023-02-08	2,043.00	2,044.00	2,005.00	2,015.00	703.41	121
2023-02-07	2,049.99	2,049.99	2,020.01	2,032.00	709.34	107
2023-02-06	2,050.01	2,050.02	2,010.02	2,050.00	715.62	66
2023-02-03	2,046.00	2,059.99	2,045.00	2,045.00	713.88	72
2023-02-02	2,060.00	2,073.00	2,040.00	2,041.00	712.48	75
2023-02-01	2,063.13	2,078.99	2,060.00	2,060.00	719.12	136
2023-01-31	2,062.00	2,090.00	2,051.02	2,090.00	729.59	140
2023-01-30	2,091.01	2,109.07	2,060.51	2,085.78	728.12	92
2023-01-27	2,151.01	2,169.97	2,098.00	2,118.00	739.36	195
2023-01-26	2,180.00	2,183.33	2,150.00	2,150.00	750.53	82
2023-01-25	2,140.51	2,180.00	2,138.01	2,180.00	761.01	135
2023-01-24	2,155.00	2,176.00	2,140.17	2,150.00	750.53	65
2023-01-23	2,160.00	2,160.00	2,130.01	2,160.00	754.02	60
2023-01-20	2,179.99	2,179.99	2,150.00	2,160.00	754.02	61
2023-01-19	2,184.86	2,190.06	2,132.33	2,161.00	754.37	151
2023-01-18	2,176.00	2,186.99	2,131.02	2,184.86	762.70	124
2023-01-17	2,116.00	2,188.01	2,116.00	2,174.97	759.25	253
2023-01-16	2,089.00	2,129.28	2,082.03	2,116.00	738.66	262
2023-01-13	2,046.29	2,079.99	2,046.29	2,079.99	726.09	114
2023-01-12	2,054.00	2,055.00	2,045.10	2,046.27	714.32	63
2023-01-11	2,024.01	2,060.00	2,020.01	2,052.00	716.32	142
2023-01-10	2,020.04	2,097.99	2,020.00	2,020.00	705.15	176
2023-01-09	2,020.00	2,034.90	2,020.00	2,020.04	705.17	117
2023-01-06	2,012.28	2,020.00	2,005.25	2,020.00	705.15	86
2023-01-05	2,016.00	2,030.00	2,000.05	2,010.00	701.66	117
2023-01-04	2,000.01	2,035.00	2,000.00	2,016.00	703.76	357
2023-01-03	1,925.01	2,033.00	1,925.01	2,000.00	698.17	373
2023-01-02	1,974.00	1,977.69	1,919.50	1,919.50	670.07	220
2022-12-29	1,946.11	1,978.01	1,946.11	1,977.69	690.38	82
2022-12-28	1,955.01	1,968.00	1,937.00	1,968.00	687.00	75
2022-12-27	1,950.00	1,965.00	1,945.00	1,955.00	682.46	100
2022-12-26	1,952.99	1,952.99	1,943.00	1,948.00	680.02	86
2022-12-23	1,953.00	1,953.00	1,943.00	1,953.00	681.76	151
2022-12-22	1,949.11	1,954.98	1,935.00	1,954.00	682.11	123
2022-12-21	1,939.99	1,949.11	1,931.01	1,949.11	680.41	87
2022-12-20	1,920.00	1,940.00	1,920.00	1,927.00	672.69	139
2022-12-19	1,920.00	1,930.99	1,918.00	1,920.00	670.24	66
2022-12-16	1,925.01	1,938.99	1,917.78	1,920.00	670.24	83
2022-12-15	1,915.00	1,931.11	1,915.00	1,925.00	671.99	97
2022-12-14	1,925.00	1,934.99	1,910.02	1,915.00	668.50	107
2022-12-13	1,920.00	1,929.99	1,910.00	1,925.00	671.99	93
2022-12-12	1,925.01	1,930.00	1,910.00	1,920.00	670.24	157
2022-12-09	1,930.00	1,930.00	1,915.10	1,925.00	671.99	50
2022-12-08	1,927.79	1,933.00	1,918.01	1,925.00	671.99	52

← NewerPage 16 of 21 · 1,242 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.