BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-23 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-22 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-21 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-20 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-19 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-16 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-15 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-14 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-13 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-12 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-09 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-08 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-07 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-06 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-05 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2026-01-02 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-30 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-29 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-26 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-23 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-22 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-19 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-18 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-17 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-16 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-15 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-12 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-11 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-10 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-09 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-08 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-05 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-04 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-03 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-02 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-12-01 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-11-28 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-11-27 | 629.00 | 629.00 | 629.00 | 629.00 | 573.11 | 0 |
| 2025-11-26 | 620.15 | 630.90 | 620.15 | 629.00 | 573.11 | 247 |
| 2025-11-25 | 617.18 | 622.99 | 617.18 | 622.99 | 567.63 | 140 |
| 2025-11-24 | 615.18 | 627.49 | 615.18 | 620.00 | 564.91 | 96 |
| 2025-11-21 | 612.61 | 627.18 | 612.02 | 627.18 | 571.45 | 369 |
| 2025-11-19 | 613.00 | 615.02 | 608.00 | 612.00 | 557.62 | 290 |
| 2025-11-18 | 612.00 | 612.99 | 601.01 | 612.00 | 557.62 | 224 |
| 2025-11-17 | 601.02 | 613.33 | 601.00 | 612.00 | 557.62 | 572 |
| 2025-11-14 | 591.00 | 606.00 | 591.00 | 601.01 | 547.60 | 930 |
| 2025-11-13 | 596.19 | 600.00 | 590.00 | 591.05 | 538.53 | 268 |
| 2025-11-12 | 600.10 | 611.00 | 590.00 | 595.18 | 542.29 | 1,060 |
| 2025-11-11 | 609.69 | 622.22 | 596.04 | 608.90 | 554.79 | 763 |
| 2025-11-10 | 530.00 | 536.00 | 511.11 | 525.18 | 478.51 | 505 |
| 2025-11-07 | 510.00 | 548.97 | 510.00 | 530.00 | 482.90 | 373 |
| 2025-11-06 | 486.02 | 507.21 | 486.02 | 501.00 | 456.48 | 700 |
| 2025-11-05 | 464.90 | 505.90 | 446.01 | 505.00 | 460.12 | 719 |
| 2025-11-04 | 400.99 | 469.84 | 400.99 | 464.90 | 423.59 | 581 |
| 2025-11-03 | 369.98 | 390.00 | 368.50 | 390.00 | 355.34 | 135 |
| 2025-10-31 | 365.00 | 370.00 | 360.01 | 370.00 | 337.12 | 127 |
| 2025-10-30 | 365.00 | 365.00 | 360.00 | 365.00 | 332.57 | 99 |
| 2025-10-29 | 363.00 | 370.00 | 363.00 | 365.00 | 332.57 | 66 |
| 2025-10-28 | 363.00 | 363.00 | 363.00 | 363.00 | 330.74 | 1 |
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.