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%WTI99.20▲ 2.11%
← BBFI11.SA stock page

BB Fundo De Investimento Imobiliario Progressivo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-212,099.992,189.982,099.992,142.01680.10147
2021-12-202,070.002,100.002,070.002,100.00666.76116
2021-12-172,007.002,074.932,007.002,073.18658.2572
2021-12-162,002.022,049.992,002.022,048.60650.45153
2021-12-152,029.682,029.682,000.002,012.00638.82261
2021-12-142,011.002,015.002,000.002,000.00635.01195
2021-12-132,001.002,010.501,984.002,010.50638.35160
2021-12-102,011.002,011.002,002.002,002.00635.65126
2021-12-092,010.002,011.002,003.002,011.00638.5178
2021-12-082,040.002,040.002,000.012,010.00638.19103
2021-12-071,998.962,099.001,991.001,991.00632.16459
2021-12-061,999.002,010.001,990.061,998.95634.68201
2021-12-031,964.002,000.001,951.021,980.95628.97341
2021-12-021,931.031,988.991,931.031,964.99623.90192
2021-12-011,970.012,000.001,926.001,927.50611.99290
2021-11-302,002.992,010.001,972.001,977.00627.71258
2021-11-292,010.002,010.001,984.001,997.00634.06149
2021-11-261,970.002,020.001,970.001,998.01634.38246
2021-11-251,981.001,995.071,956.001,969.10625.20347
2021-11-241,982.012,019.981,955.001,981.00628.98285
2021-11-231,995.301,996.001,981.001,995.00633.43278
2021-11-222,005.012,019.991,995.001,995.01633.43307
2021-11-192,005.012,025.002,000.002,000.00635.01206
2021-11-182,000.012,050.002,000.002,003.00635.97198
2021-11-172,023.002,044.222,000.002,015.00639.78193
2021-11-162,050.002,052.001,993.072,011.05638.52380
2021-11-122,005.012,012.991,971.002,005.00636.60425
2021-11-112,005.012,020.882,002.002,006.02636.93168
2021-11-102,010.012,044.502,001.502,002.05635.67289
2021-11-092,058.052,067.002,000.012,006.00636.92287
2021-11-082,064.072,099.982,058.012,058.02653.44191
2021-11-052,119.502,119.502,057.022,070.00657.24265
2021-11-042,132.072,250.002,050.002,100.00666.76268
2021-11-032,210.022,241.001,981.002,099.00666.45431
2021-11-012,239.002,279.002,215.002,241.00711.53177
2021-10-292,264.992,265.002,233.022,265.00719.15173
2021-10-282,305.002,319.002,226.012,265.00719.15270
2021-10-272,250.002,277.002,234.552,270.99721.06122
2021-10-262,281.002,294.992,202.052,202.05699.17253
2021-10-252,281.002,332.662,200.012,270.01720.74467
2021-10-222,300.002,300.002,280.002,280.00723.92103
2021-10-212,295.012,306.982,284.002,299.89730.2393
← NewerPage 21 of 21 · 1,242 trading days

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.