BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-22 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-16 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-15 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-14 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-08 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-07 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-04-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-31 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-30 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-19 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-17 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-16 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-09 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-06 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-05 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-03-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-27 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-26 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-25 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-24 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-23 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-20 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-19 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-18 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-13 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-12 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-11 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-10 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2026-02-09 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-02-06 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-02-05 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-02-04 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-02-03 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-02-02 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-30 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-29 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-28 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-27 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 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.