BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-16 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-07-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-22 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-19 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-16 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-06-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-28 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-22 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-21 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-19 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-05-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-29 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-28 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
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.