BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 363.00 | 365.00 | 358.00 | 362.70 | 330.47 | 239 |
| 2025-10-24 | 352.01 | 362.99 | 352.01 | 362.97 | 330.72 | 14 |
| 2025-10-23 | 352.00 | 360.25 | 352.00 | 360.01 | 328.02 | 128 |
| 2025-10-22 | 354.98 | 355.00 | 352.00 | 352.00 | 320.72 | 27 |
| 2025-10-21 | 352.01 | 352.02 | 349.00 | 350.00 | 318.90 | 36 |
| 2025-10-20 | 348.00 | 357.00 | 348.00 | 352.02 | 320.74 | 176 |
| 2025-10-17 | 351.54 | 351.55 | 350.00 | 351.55 | 320.31 | 415 |
| 2025-10-16 | 352.22 | 352.22 | 348.01 | 350.00 | 318.90 | 464 |
| 2025-10-15 | 351.55 | 357.95 | 351.55 | 352.22 | 320.92 | 75 |
| 2025-10-14 | 351.51 | 351.65 | 351.50 | 351.55 | 320.31 | 81 |
| 2025-10-13 | 349.01 | 354.00 | 349.01 | 352.00 | 320.72 | 138 |
| 2025-10-10 | 350.00 | 359.89 | 349.50 | 350.00 | 318.90 | 328 |
| 2025-10-09 | 350.00 | 353.53 | 350.00 | 350.01 | 318.91 | 140 |
| 2025-10-08 | 354.51 | 354.51 | 350.00 | 352.00 | 320.72 | 60 |
| 2025-10-07 | 347.51 | 351.00 | 347.51 | 351.00 | 319.81 | 48 |
| 2025-10-06 | 354.99 | 354.99 | 348.02 | 350.10 | 318.99 | 328 |
| 2025-10-03 | 348.61 | 350.01 | 348.61 | 350.00 | 318.90 | 37 |
| 2025-10-02 | 359.86 | 359.86 | 350.00 | 351.10 | 319.90 | 110 |
| 2025-10-01 | 351.00 | 359.98 | 350.08 | 354.24 | 322.76 | 39 |
| 2025-09-30 | 351.00 | 351.90 | 350.01 | 351.00 | 319.81 | 133 |
| 2025-09-29 | 351.00 | 351.12 | 351.00 | 351.10 | 319.90 | 108 |
| 2025-09-26 | 350.01 | 355.00 | 350.00 | 351.00 | 319.81 | 86 |
| 2025-09-25 | 352.00 | 352.00 | 348.45 | 350.00 | 318.90 | 118 |
| 2025-09-24 | 353.01 | 355.00 | 349.00 | 350.00 | 318.90 | 266 |
| 2025-09-23 | 350.11 | 354.99 | 350.10 | 350.10 | 318.99 | 113 |
| 2025-09-22 | 350.03 | 351.19 | 350.00 | 350.10 | 318.99 | 124 |
| 2025-09-19 | 352.00 | 353.00 | 351.00 | 353.00 | 321.63 | 38 |
| 2025-09-18 | 352.00 | 355.50 | 350.20 | 352.00 | 320.72 | 101 |
| 2025-09-17 | 350.01 | 356.99 | 350.00 | 352.04 | 320.76 | 82 |
| 2025-09-16 | 352.00 | 352.49 | 350.00 | 350.10 | 318.99 | 164 |
| 2025-09-15 | 349.99 | 355.00 | 348.00 | 348.00 | 317.08 | 170 |
| 2025-09-12 | 354.01 | 354.01 | 348.06 | 350.04 | 318.93 | 58 |
| 2025-09-11 | 348.50 | 369.00 | 348.50 | 354.00 | 322.54 | 45 |
| 2025-09-10 | 347.02 | 360.01 | 347.02 | 355.52 | 323.93 | 105 |
| 2025-09-09 | 349.00 | 350.99 | 349.00 | 350.00 | 318.90 | 472 |
| 2025-09-08 | 348.02 | 350.99 | 347.00 | 350.00 | 318.90 | 92 |
| 2025-09-05 | 344.00 | 350.00 | 344.00 | 350.00 | 318.90 | 141 |
| 2025-09-04 | 345.00 | 348.57 | 345.00 | 348.56 | 317.59 | 36 |
| 2025-09-03 | 352.99 | 352.99 | 346.00 | 346.00 | 315.25 | 58 |
| 2025-09-02 | 340.01 | 345.01 | 340.01 | 344.00 | 313.43 | 126 |
| 2025-09-01 | 353.00 | 353.90 | 345.02 | 347.00 | 316.16 | 522 |
| 2025-08-29 | 350.07 | 353.99 | 350.07 | 353.99 | 322.53 | 34 |
| 2025-08-28 | 354.72 | 354.73 | 350.50 | 350.51 | 319.36 | 195 |
| 2025-08-27 | 348.10 | 348.50 | 345.01 | 345.60 | 314.89 | 99 |
| 2025-08-26 | 347.50 | 350.00 | 347.50 | 348.10 | 317.17 | 65 |
| 2025-08-25 | 349.01 | 349.02 | 342.00 | 347.50 | 316.62 | 139 |
| 2025-08-22 | 350.00 | 354.88 | 350.00 | 352.00 | 320.72 | 9 |
| 2025-08-21 | 352.00 | 354.91 | 349.00 | 349.00 | 317.99 | 29 |
| 2025-08-20 | 352.00 | 354.99 | 350.00 | 352.00 | 320.72 | 182 |
| 2025-08-19 | 349.00 | 352.00 | 349.00 | 350.51 | 319.36 | 116 |
| 2025-08-18 | 350.78 | 350.78 | 347.02 | 349.00 | 317.99 | 39 |
| 2025-08-15 | 350.00 | 350.99 | 347.07 | 347.30 | 316.44 | 99 |
| 2025-08-14 | 347.00 | 354.69 | 347.00 | 350.00 | 318.90 | 57 |
| 2025-08-13 | 347.02 | 350.01 | 347.01 | 347.50 | 316.62 | 65 |
| 2025-08-12 | 350.00 | 350.00 | 349.01 | 350.00 | 318.90 | 48 |
| 2025-08-11 | 350.00 | 351.00 | 348.05 | 349.60 | 318.53 | 382 |
| 2025-08-08 | 348.01 | 356.00 | 343.00 | 349.00 | 317.99 | 88 |
| 2025-08-07 | 350.00 | 360.00 | 346.26 | 347.09 | 316.25 | 84 |
| 2025-08-06 | 346.21 | 355.00 | 346.21 | 348.04 | 317.11 | 14 |
| 2025-08-05 | 351.00 | 351.00 | 346.00 | 346.20 | 315.44 | 167 |
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.