See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.38▲ 1.27%
← BBFI11.SA stock page

BB Fundo De Investimento Imobiliario Progressivo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-211,999.992,029.271,999.992,009.20637.94265
2022-03-181,994.002,014.981,994.002,000.00635.01204
2022-03-172,002.002,029.971,982.001,993.10632.82229
2022-03-162,005.992,006.252,000.002,006.00636.92241
2022-03-152,015.492,015.502,000.002,002.01635.65274
2022-03-142,036.172,036.172,002.112,002.11635.68138
2022-03-112,039.832,039.832,000.002,005.01636.60422
2022-03-102,021.012,045.262,010.002,010.00638.19225
2022-03-092,028.002,041.922,011.092,025.00642.95104
2022-03-082,011.002,038.792,011.002,020.00641.3693
2022-03-072,069.982,074.992,000.002,000.00635.01307
2022-03-042,089.972,109.962,000.102,050.00650.89164
2022-03-032,112.002,168.592,060.002,080.00660.41155
2022-03-022,120.002,120.001,999.412,115.00671.53145
2022-02-252,089.002,143.002,089.002,140.00679.47141
2022-02-242,148.982,149.022,050.002,088.00662.95401
2022-02-232,159.962,159.962,132.012,148.97682.3173
2022-02-222,139.002,149.002,131.612,144.49680.89146
2022-02-212,145.012,184.992,130.082,139.01679.15171
2022-02-182,184.992,184.992,142.782,145.01681.06138
2022-02-172,137.502,169.872,130.002,130.00676.29157
2022-02-162,137.312,168.992,137.312,143.01680.4286
2022-02-152,137.312,175.002,137.312,137.31678.61129
2022-02-142,201.002,219.002,116.012,137.23678.59429
2022-02-112,199.492,248.942,199.482,200.00698.52203
2022-02-102,205.012,215.702,150.002,199.49698.35116
2022-02-092,218.002,224.992,205.002,205.00700.1091
2022-02-082,234.012,245.002,200.012,218.00704.23427
2022-02-072,235.002,243.502,228.022,233.80709.25119
2022-02-042,245.602,247.992,225.182,235.00709.63178
2022-02-032,246.002,249.982,235.002,245.59712.9977
2022-02-022,248.992,248.992,230.012,246.00713.12107
2022-02-012,256.012,269.992,225.022,249.01714.08185
2022-01-312,255.502,289.492,255.002,275.00722.33180
2022-01-282,296.002,296.002,250.002,285.00725.50273
2022-01-272,300.002,305.502,283.952,290.00727.09263
2022-01-262,300.002,309.992,283.962,295.00728.68151
2022-01-252,300.002,314.302,280.002,295.00728.68185
2022-01-242,295.002,300.002,270.012,295.00728.68292
2022-01-212,296.952,296.952,250.062,279.00723.60140
2022-01-202,294.972,294.982,251.102,276.99722.96211
2022-01-192,267.992,298.972,251.012,251.01714.71136
2022-01-182,255.002,269.932,245.002,251.02714.71175
2022-01-172,270.012,298.982,250.002,250.00714.39229
2022-01-142,250.412,279.992,250.412,260.00717.57115
2022-01-132,264.022,279.992,249.002,250.00714.39402
2022-01-122,250.012,273.992,245.002,270.91721.0385
2022-01-112,265.092,291.992,192.002,257.43716.75314
2022-01-102,261.112,299.992,261.112,265.00719.15121
2022-01-072,280.002,281.002,260.002,261.10717.92213
2022-01-062,295.002,295.002,250.002,288.00726.46132
2022-01-052,294.022,301.002,268.602,268.60720.30190
2022-01-042,314.152,314.302,293.032,293.49728.20125
2022-01-032,321.992,321.992,283.412,292.60727.92155
2021-12-302,306.992,322.002,286.002,322.00737.25116
2021-12-292,308.992,310.002,286.042,306.99732.49164
2021-12-282,270.012,309.002,270.012,309.00733.12132
2021-12-272,251.002,290.002,251.002,270.00720.74104
2021-12-232,210.542,252.572,210.542,217.03703.9285
2021-12-222,187.312,239.002,161.002,237.39710.3984
← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-1055.8945 BRL
2025-11-27623.0769 BRL
2024-07-01634.2308 BRL
2024-06-03100.4145 BRL
2024-05-0287.5747 BRL
2024-04-0184.1881 BRL
2024-03-010.1437 BRL
2024-02-018.0977 BRL
2024-01-027.4334 BRL
2023-11-017.3917 BRL
2023-09-017.4259 BRL
2023-07-037.1938 BRL
2023-06-013.8272 BRL
2023-05-0226.1404 BRL
2023-04-0327.0886 BRL
2023-03-0127.0817 BRL
2022-12-0126.6868 BRL
2022-11-0126.8817 BRL
2022-10-0326.6911 BRL
2022-09-0126.3090 BRL
2022-07-0126.6567 BRL
2022-06-0125.6507 BRL
2022-05-0223.9135 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.