BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 1,960.01 | 1,974.00 | 1,951.01 | 1,969.98 | 659.68 | 114 |
| 2022-09-08 | 1,962.00 | 1,980.00 | 1,959.00 | 1,960.00 | 656.34 | 137 |
| 2022-09-06 | 1,970.01 | 1,977.48 | 1,950.00 | 1,959.90 | 656.30 | 172 |
| 2022-09-05 | 1,973.09 | 1,986.99 | 1,960.00 | 1,967.00 | 658.68 | 98 |
| 2022-09-02 | 1,940.01 | 1,974.47 | 1,920.08 | 1,973.10 | 660.72 | 187 |
| 2022-09-01 | 1,950.00 | 1,979.98 | 1,908.06 | 1,941.00 | 649.97 | 157 |
| 2022-08-31 | 2,000.00 | 2,031.00 | 1,998.00 | 2,010.00 | 664.27 | 162 |
| 2022-08-30 | 2,000.00 | 2,038.98 | 1,993.00 | 1,994.00 | 658.98 | 189 |
| 2022-08-29 | 1,990.01 | 2,009.98 | 1,972.01 | 1,992.50 | 658.49 | 161 |
| 2022-08-26 | 2,015.00 | 2,036.99 | 1,971.08 | 1,989.99 | 657.66 | 209 |
| 2022-08-25 | 2,000.00 | 2,051.36 | 1,970.02 | 2,010.00 | 664.27 | 230 |
| 2022-08-24 | 1,982.00 | 2,000.00 | 1,967.07 | 2,000.00 | 660.96 | 256 |
| 2022-08-23 | 1,978.97 | 1,984.94 | 1,950.00 | 1,970.00 | 651.05 | 263 |
| 2022-08-22 | 1,950.05 | 1,979.99 | 1,902.01 | 1,978.99 | 654.02 | 189 |
| 2022-08-19 | 1,920.00 | 1,985.00 | 1,911.07 | 1,970.00 | 651.05 | 388 |
| 2022-08-18 | 1,888.49 | 1,918.99 | 1,873.01 | 1,910.00 | 631.22 | 210 |
| 2022-08-17 | 1,890.99 | 1,890.99 | 1,865.03 | 1,872.90 | 618.96 | 219 |
| 2022-08-16 | 1,890.01 | 1,900.00 | 1,862.02 | 1,888.00 | 623.95 | 164 |
| 2022-08-15 | 1,878.99 | 1,879.99 | 1,863.02 | 1,879.75 | 621.22 | 206 |
| 2022-08-12 | 1,812.04 | 1,870.00 | 1,812.04 | 1,864.99 | 616.35 | 156 |
| 2022-08-11 | 1,811.02 | 1,854.98 | 1,811.01 | 1,814.88 | 599.79 | 109 |
| 2022-08-10 | 1,800.07 | 1,837.99 | 1,800.00 | 1,811.00 | 598.50 | 115 |
| 2022-08-09 | 1,811.01 | 1,879.00 | 1,796.03 | 1,815.99 | 600.15 | 105 |
| 2022-08-08 | 1,800.00 | 1,811.00 | 1,781.06 | 1,811.00 | 598.50 | 152 |
| 2022-08-05 | 1,773.05 | 1,801.00 | 1,773.00 | 1,789.00 | 591.23 | 76 |
| 2022-08-04 | 1,799.50 | 1,804.76 | 1,770.03 | 1,792.00 | 592.22 | 154 |
| 2022-08-03 | 1,784.04 | 1,810.99 | 1,784.04 | 1,804.96 | 596.51 | 241 |
| 2022-08-02 | 1,784.02 | 1,807.99 | 1,784.00 | 1,807.00 | 597.18 | 189 |
| 2022-08-01 | 1,780.78 | 1,789.99 | 1,771.15 | 1,784.00 | 589.58 | 218 |
| 2022-07-29 | 1,786.53 | 1,810.99 | 1,780.00 | 1,792.50 | 592.39 | 158 |
| 2022-07-28 | 1,786.52 | 1,797.00 | 1,780.00 | 1,786.50 | 590.41 | 79 |
| 2022-07-27 | 1,800.00 | 1,800.00 | 1,785.02 | 1,797.50 | 594.04 | 104 |
| 2022-07-26 | 1,785.03 | 1,800.00 | 1,785.03 | 1,785.10 | 589.94 | 131 |
| 2022-07-25 | 1,768.61 | 1,799.00 | 1,768.61 | 1,785.00 | 589.91 | 72 |
| 2022-07-22 | 1,779.79 | 1,779.93 | 1,760.00 | 1,765.00 | 583.30 | 137 |
| 2022-07-21 | 1,779.98 | 1,779.98 | 1,751.22 | 1,779.80 | 588.19 | 141 |
| 2022-07-20 | 1,764.02 | 1,779.99 | 1,763.34 | 1,779.99 | 588.25 | 139 |
| 2022-07-19 | 1,769.99 | 1,790.00 | 1,760.00 | 1,760.00 | 581.65 | 106 |
| 2022-07-18 | 1,764.01 | 1,769.96 | 1,751.03 | 1,767.00 | 583.96 | 142 |
| 2022-07-15 | 1,755.02 | 1,769.98 | 1,740.00 | 1,764.99 | 583.30 | 189 |
| 2022-07-14 | 1,770.00 | 1,777.00 | 1,740.00 | 1,755.00 | 580.00 | 205 |
| 2022-07-13 | 1,764.99 | 1,771.96 | 1,754.06 | 1,756.04 | 580.34 | 137 |
| 2022-07-12 | 1,774.77 | 1,774.77 | 1,751.76 | 1,768.20 | 584.36 | 109 |
| 2022-07-11 | 1,760.00 | 1,778.99 | 1,745.51 | 1,774.77 | 586.53 | 98 |
| 2022-07-08 | 1,761.98 | 1,761.98 | 1,745.06 | 1,760.00 | 581.65 | 61 |
| 2022-07-07 | 1,737.06 | 1,762.90 | 1,737.06 | 1,762.00 | 582.31 | 56 |
| 2022-07-06 | 1,735.02 | 1,792.00 | 1,726.01 | 1,767.99 | 584.29 | 269 |
| 2022-07-05 | 1,747.97 | 1,799.99 | 1,725.99 | 1,733.00 | 572.73 | 140 |
| 2022-07-04 | 1,767.51 | 1,774.99 | 1,705.06 | 1,724.00 | 569.75 | 97 |
| 2022-07-01 | 1,783.00 | 1,783.00 | 1,701.01 | 1,738.98 | 574.70 | 213 |
| 2022-06-30 | 1,807.00 | 1,814.99 | 1,762.08 | 1,785.98 | 581.42 | 146 |
| 2022-06-29 | 1,769.98 | 1,800.00 | 1,750.07 | 1,800.00 | 585.99 | 227 |
| 2022-06-28 | 1,760.01 | 1,805.00 | 1,750.00 | 1,750.00 | 569.71 | 385 |
| 2022-06-27 | 1,760.00 | 1,778.99 | 1,750.01 | 1,750.01 | 569.71 | 178 |
| 2022-06-24 | 1,760.01 | 1,780.90 | 1,753.10 | 1,753.10 | 570.72 | 233 |
| 2022-06-23 | 1,780.00 | 1,784.97 | 1,752.17 | 1,753.10 | 570.72 | 231 |
| 2022-06-22 | 1,750.05 | 1,795.97 | 1,750.05 | 1,759.00 | 572.64 | 277 |
| 2022-06-21 | 1,798.00 | 1,820.99 | 1,752.05 | 1,785.43 | 581.25 | 272 |
| 2022-06-20 | 1,800.00 | 1,822.07 | 1,800.00 | 1,800.00 | 585.99 | 245 |
| 2022-06-17 | 1,808.00 | 1,859.97 | 1,800.00 | 1,800.00 | 585.99 | 273 |
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.