BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 1,800.52 | 1,826.44 | 1,800.00 | 1,809.96 | 589.23 | 199 |
| 2022-06-14 | 1,815.07 | 1,865.67 | 1,800.00 | 1,800.00 | 585.99 | 242 |
| 2022-06-13 | 1,847.02 | 1,886.00 | 1,802.05 | 1,819.98 | 592.49 | 249 |
| 2022-06-10 | 1,850.00 | 1,868.39 | 1,847.00 | 1,847.00 | 601.29 | 105 |
| 2022-06-09 | 1,850.01 | 1,876.97 | 1,811.07 | 1,850.00 | 602.27 | 191 |
| 2022-06-08 | 1,867.00 | 1,886.94 | 1,802.10 | 1,850.00 | 602.27 | 272 |
| 2022-06-07 | 1,903.00 | 1,919.00 | 1,867.32 | 1,875.01 | 610.41 | 265 |
| 2022-06-06 | 1,890.08 | 1,915.00 | 1,873.01 | 1,890.00 | 615.29 | 187 |
| 2022-06-03 | 1,888.89 | 1,912.98 | 1,883.00 | 1,890.00 | 615.29 | 229 |
| 2022-06-02 | 1,890.01 | 1,917.97 | 1,890.01 | 1,900.00 | 618.54 | 96 |
| 2022-06-01 | 1,920.07 | 1,969.97 | 1,888.88 | 1,888.88 | 614.92 | 380 |
| 2022-05-31 | 1,933.00 | 1,942.00 | 1,926.37 | 1,936.00 | 621.91 | 200 |
| 2022-05-30 | 1,923.03 | 1,933.00 | 1,923.03 | 1,925.00 | 618.38 | 156 |
| 2022-05-27 | 1,934.00 | 1,939.99 | 1,920.00 | 1,923.00 | 617.74 | 165 |
| 2022-05-26 | 1,925.00 | 1,934.99 | 1,922.01 | 1,933.50 | 621.11 | 95 |
| 2022-05-25 | 1,934.98 | 1,934.98 | 1,920.02 | 1,929.90 | 619.95 | 90 |
| 2022-05-24 | 1,936.10 | 1,959.86 | 1,915.00 | 1,915.00 | 615.17 | 167 |
| 2022-05-23 | 1,964.99 | 1,964.99 | 1,936.01 | 1,936.03 | 621.92 | 191 |
| 2022-05-20 | 1,932.00 | 1,959.98 | 1,932.00 | 1,936.00 | 621.91 | 112 |
| 2022-05-19 | 1,955.99 | 1,965.01 | 1,927.21 | 1,930.05 | 620.00 | 219 |
| 2022-05-18 | 1,967.00 | 1,967.00 | 1,927.01 | 1,939.95 | 623.18 | 153 |
| 2022-05-17 | 1,936.50 | 1,974.89 | 1,920.00 | 1,971.00 | 633.16 | 240 |
| 2022-05-16 | 1,958.94 | 1,990.00 | 1,904.01 | 1,936.50 | 622.07 | 150 |
| 2022-05-13 | 1,975.48 | 1,999.98 | 1,900.02 | 1,958.94 | 629.28 | 154 |
| 2022-05-12 | 1,960.01 | 1,979.39 | 1,900.03 | 1,975.68 | 634.66 | 199 |
| 2022-05-11 | 1,979.99 | 1,984.99 | 1,958.00 | 1,979.39 | 635.85 | 96 |
| 2022-05-10 | 1,991.51 | 1,991.51 | 1,926.00 | 1,991.51 | 639.75 | 202 |
| 2022-05-09 | 2,000.00 | 2,016.00 | 1,990.00 | 2,005.84 | 644.35 | 97 |
| 2022-05-06 | 2,009.99 | 2,029.00 | 1,995.50 | 1,997.08 | 641.53 | 254 |
| 2022-05-05 | 2,010.00 | 2,021.98 | 1,998.00 | 2,018.95 | 648.56 | 157 |
| 2022-05-04 | 2,004.00 | 2,038.88 | 1,999.01 | 1,999.01 | 642.15 | 160 |
| 2022-05-03 | 2,001.01 | 2,049.99 | 2,001.01 | 2,004.00 | 643.76 | 100 |
| 2022-05-02 | 2,073.99 | 2,073.99 | 1,999.00 | 1,999.00 | 642.15 | 386 |
| 2022-04-29 | 2,088.97 | 2,089.00 | 2,060.00 | 2,060.00 | 654.06 | 317 |
| 2022-04-28 | 2,070.00 | 2,088.97 | 2,070.00 | 2,088.96 | 663.26 | 90 |
| 2022-04-27 | 2,025.00 | 2,069.98 | 2,025.00 | 2,069.98 | 657.23 | 311 |
| 2022-04-26 | 2,035.00 | 2,050.00 | 2,026.02 | 2,031.09 | 644.89 | 107 |
| 2022-04-25 | 2,023.44 | 2,039.63 | 2,023.00 | 2,035.00 | 646.13 | 70 |
| 2022-04-22 | 2,031.00 | 2,031.00 | 2,001.03 | 2,023.44 | 642.46 | 76 |
| 2022-04-20 | 2,006.08 | 2,031.00 | 2,001.02 | 2,031.00 | 644.86 | 158 |
| 2022-04-19 | 2,010.00 | 2,028.96 | 2,003.02 | 2,006.08 | 636.94 | 189 |
| 2022-04-18 | 2,005.79 | 2,032.00 | 2,002.00 | 2,002.00 | 635.65 | 149 |
| 2022-04-14 | 1,996.01 | 2,026.92 | 1,996.01 | 2,005.79 | 636.85 | 152 |
| 2022-04-13 | 2,035.00 | 2,036.00 | 2,005.11 | 2,018.50 | 640.89 | 95 |
| 2022-04-12 | 2,029.98 | 2,037.99 | 2,000.00 | 2,035.00 | 646.13 | 341 |
| 2022-04-11 | 2,001.12 | 2,038.99 | 2,001.12 | 2,025.00 | 642.95 | 130 |
| 2022-04-08 | 2,020.01 | 2,020.46 | 2,000.00 | 2,000.03 | 635.02 | 541 |
| 2022-04-07 | 2,025.04 | 2,031.00 | 2,020.00 | 2,020.00 | 641.36 | 76 |
| 2022-04-06 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 641.36 | 209 |
| 2022-04-05 | 2,040.01 | 2,054.94 | 2,031.00 | 2,031.00 | 644.86 | 140 |
| 2022-04-04 | 2,031.01 | 2,070.00 | 2,031.01 | 2,040.00 | 647.71 | 123 |
| 2022-04-01 | 2,050.00 | 2,055.00 | 2,026.02 | 2,030.05 | 644.56 | 214 |
| 2022-03-31 | 2,022.00 | 2,050.00 | 2,010.00 | 2,028.05 | 643.92 | 96 |
| 2022-03-30 | 2,015.35 | 2,039.00 | 2,015.35 | 2,022.00 | 642.00 | 160 |
| 2022-03-29 | 2,008.03 | 2,025.99 | 2,008.03 | 2,015.35 | 639.89 | 105 |
| 2022-03-28 | 2,010.00 | 2,015.00 | 2,005.00 | 2,008.00 | 637.55 | 81 |
| 2022-03-25 | 2,001.20 | 2,014.75 | 2,001.20 | 2,010.00 | 638.19 | 65 |
| 2022-03-24 | 1,999.99 | 2,010.00 | 1,998.00 | 2,001.05 | 635.35 | 116 |
| 2022-03-23 | 2,019.98 | 2,019.98 | 1,995.00 | 2,000.00 | 635.01 | 156 |
| 2022-03-22 | 2,002.00 | 2,026.99 | 1,999.00 | 1,999.00 | 634.70 | 187 |
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.