BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1,929.99 | 1,929.99 | 1,920.00 | 1,927.80 | 672.97 | 76 |
| 2022-12-06 | 1,924.09 | 1,929.99 | 1,920.00 | 1,920.00 | 670.24 | 72 |
| 2022-12-05 | 1,930.00 | 1,935.00 | 1,920.00 | 1,924.07 | 671.66 | 92 |
| 2022-12-02 | 1,925.00 | 1,949.00 | 1,910.51 | 1,930.00 | 673.73 | 90 |
| 2022-12-01 | 1,920.70 | 1,934.00 | 1,906.00 | 1,910.00 | 666.75 | 91 |
| 2022-11-30 | 1,925.01 | 1,950.00 | 1,925.00 | 1,935.07 | 666.19 | 175 |
| 2022-11-29 | 1,925.00 | 1,932.99 | 1,925.00 | 1,925.00 | 662.72 | 111 |
| 2022-11-28 | 1,918.10 | 1,927.99 | 1,917.00 | 1,921.01 | 661.35 | 191 |
| 2022-11-25 | 1,927.79 | 1,929.97 | 1,915.11 | 1,918.12 | 660.35 | 97 |
| 2022-11-24 | 1,929.79 | 1,929.79 | 1,917.01 | 1,927.80 | 663.69 | 52 |
| 2022-11-23 | 1,913.02 | 1,927.00 | 1,913.02 | 1,916.01 | 659.63 | 107 |
| 2022-11-22 | 1,920.00 | 1,929.00 | 1,910.00 | 1,910.00 | 657.56 | 156 |
| 2022-11-21 | 1,909.98 | 1,939.90 | 1,909.98 | 1,910.00 | 657.56 | 117 |
| 2022-11-18 | 1,910.01 | 1,929.78 | 1,903.00 | 1,910.98 | 657.90 | 141 |
| 2022-11-17 | 1,929.85 | 1,940.00 | 1,900.10 | 1,910.00 | 657.56 | 209 |
| 2022-11-16 | 1,940.41 | 1,965.77 | 1,896.00 | 1,930.00 | 664.44 | 325 |
| 2022-11-14 | 1,915.00 | 1,940.00 | 1,915.00 | 1,940.00 | 667.89 | 114 |
| 2022-11-11 | 1,913.02 | 1,934.00 | 1,913.01 | 1,930.00 | 664.44 | 60 |
| 2022-11-10 | 1,932.92 | 1,944.99 | 1,915.01 | 1,935.00 | 666.16 | 129 |
| 2022-11-09 | 1,948.99 | 1,948.99 | 1,910.00 | 1,932.92 | 665.45 | 130 |
| 2022-11-08 | 1,914.99 | 2,000.03 | 1,907.00 | 1,924.00 | 662.38 | 413 |
| 2022-11-07 | 1,900.03 | 1,915.99 | 1,900.03 | 1,910.00 | 657.56 | 101 |
| 2022-11-04 | 1,914.01 | 1,918.90 | 1,895.00 | 1,900.00 | 654.11 | 141 |
| 2022-11-03 | 1,900.00 | 1,916.98 | 1,892.00 | 1,914.00 | 658.93 | 182 |
| 2022-11-01 | 1,928.00 | 1,928.00 | 1,900.00 | 1,900.00 | 654.11 | 330 |
| 2022-10-31 | 1,926.50 | 1,950.00 | 1,916.00 | 1,935.00 | 656.91 | 161 |
| 2022-10-28 | 1,919.44 | 1,926.99 | 1,904.00 | 1,926.50 | 654.02 | 213 |
| 2022-10-27 | 1,920.18 | 1,925.00 | 1,908.00 | 1,914.50 | 649.95 | 149 |
| 2022-10-26 | 1,915.01 | 1,929.00 | 1,907.07 | 1,914.98 | 650.11 | 138 |
| 2022-10-25 | 1,927.48 | 1,928.99 | 1,905.06 | 1,914.52 | 649.96 | 93 |
| 2022-10-24 | 1,920.89 | 1,931.98 | 1,905.00 | 1,928.72 | 654.78 | 254 |
| 2022-10-21 | 1,920.00 | 1,921.99 | 1,913.01 | 1,915.01 | 650.12 | 114 |
| 2022-10-20 | 1,915.21 | 1,935.00 | 1,906.01 | 1,915.00 | 650.12 | 116 |
| 2022-10-19 | 1,931.50 | 1,938.82 | 1,912.00 | 1,915.20 | 650.19 | 327 |
| 2022-10-18 | 1,930.00 | 1,939.80 | 1,912.01 | 1,912.01 | 649.11 | 269 |
| 2022-10-17 | 1,918.91 | 1,940.00 | 1,907.07 | 1,930.00 | 655.21 | 175 |
| 2022-10-14 | 1,905.04 | 1,918.98 | 1,905.04 | 1,910.60 | 648.63 | 159 |
| 2022-10-13 | 1,911.00 | 1,919.69 | 1,905.01 | 1,905.01 | 646.73 | 110 |
| 2022-10-11 | 1,906.01 | 1,924.99 | 1,905.00 | 1,920.58 | 652.01 | 110 |
| 2022-10-10 | 1,920.01 | 1,923.00 | 1,900.00 | 1,905.00 | 646.73 | 193 |
| 2022-10-07 | 1,912.03 | 1,921.95 | 1,905.16 | 1,920.00 | 651.82 | 215 |
| 2022-10-06 | 1,929.00 | 1,931.99 | 1,910.00 | 1,920.00 | 651.82 | 151 |
| 2022-10-05 | 1,930.50 | 1,930.50 | 1,900.00 | 1,908.00 | 647.74 | 329 |
| 2022-10-04 | 1,931.00 | 1,931.00 | 1,915.13 | 1,930.50 | 655.38 | 105 |
| 2022-10-03 | 1,913.00 | 1,949.50 | 1,913.00 | 1,931.01 | 655.56 | 122 |
| 2022-09-30 | 1,970.00 | 1,970.00 | 1,937.00 | 1,960.00 | 656.34 | 209 |
| 2022-09-29 | 1,949.50 | 1,967.00 | 1,929.00 | 1,939.90 | 649.60 | 149 |
| 2022-09-28 | 1,947.99 | 1,949.00 | 1,931.12 | 1,949.00 | 652.65 | 116 |
| 2022-09-27 | 1,947.00 | 1,956.95 | 1,941.00 | 1,941.00 | 649.97 | 90 |
| 2022-09-26 | 1,968.50 | 1,968.50 | 1,937.91 | 1,955.98 | 654.99 | 115 |
| 2022-09-23 | 1,942.12 | 1,964.48 | 1,939.00 | 1,959.98 | 656.33 | 133 |
| 2022-09-22 | 1,968.49 | 1,968.50 | 1,938.01 | 1,942.00 | 650.31 | 227 |
| 2022-09-21 | 1,959.01 | 1,969.00 | 1,950.06 | 1,967.98 | 659.01 | 88 |
| 2022-09-20 | 1,927.02 | 1,967.99 | 1,927.02 | 1,959.00 | 656.00 | 145 |
| 2022-09-19 | 1,970.00 | 1,970.00 | 1,925.01 | 1,925.50 | 644.78 | 119 |
| 2022-09-16 | 1,928.01 | 1,968.00 | 1,900.00 | 1,960.00 | 656.34 | 278 |
| 2022-09-15 | 1,951.01 | 1,971.98 | 1,927.00 | 1,928.00 | 645.62 | 404 |
| 2022-09-14 | 1,967.51 | 1,978.00 | 1,950.00 | 1,950.00 | 652.99 | 130 |
| 2022-09-13 | 1,990.00 | 1,990.00 | 1,950.00 | 1,965.00 | 658.01 | 111 |
| 2022-09-12 | 1,969.80 | 1,989.96 | 1,955.05 | 1,977.99 | 662.36 | 158 |
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.