BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 347.00 | 360.00 | 335.00 | 360.00 | 328.01 | 295 |
| 2025-08-01 | 346.01 | 350.00 | 346.01 | 347.00 | 316.16 | 129 |
| 2025-07-31 | 349.99 | 378.90 | 347.01 | 350.00 | 318.90 | 129 |
| 2025-07-30 | 347.00 | 348.20 | 346.10 | 347.99 | 317.07 | 42 |
| 2025-07-29 | 346.11 | 347.02 | 346.00 | 347.00 | 316.16 | 110 |
| 2025-07-28 | 350.02 | 350.02 | 346.07 | 347.00 | 316.16 | 78 |
| 2025-07-25 | 350.02 | 352.80 | 350.00 | 350.00 | 318.90 | 41 |
| 2025-07-24 | 353.00 | 353.00 | 350.00 | 350.00 | 318.90 | 30 |
| 2025-07-23 | 349.00 | 367.98 | 349.00 | 353.00 | 321.63 | 122 |
| 2025-07-22 | 352.01 | 354.97 | 349.00 | 350.00 | 318.90 | 165 |
| 2025-07-21 | 352.00 | 359.87 | 352.00 | 352.01 | 320.73 | 109 |
| 2025-07-18 | 358.50 | 358.50 | 353.99 | 353.99 | 322.53 | 129 |
| 2025-07-17 | 361.15 | 363.00 | 356.00 | 356.12 | 324.47 | 186 |
| 2025-07-16 | 361.12 | 362.00 | 361.12 | 361.60 | 329.47 | 33 |
| 2025-07-15 | 362.01 | 367.99 | 360.00 | 361.12 | 329.03 | 30 |
| 2025-07-14 | 368.00 | 368.00 | 360.00 | 362.01 | 329.84 | 158 |
| 2025-07-11 | 379.02 | 379.02 | 356.27 | 368.00 | 335.30 | 299 |
| 2025-07-10 | 373.99 | 382.40 | 373.90 | 382.40 | 348.42 | 47 |
| 2025-07-09 | 379.00 | 379.00 | 374.01 | 375.00 | 341.68 | 175 |
| 2025-07-08 | 371.01 | 380.89 | 371.01 | 379.00 | 345.32 | 54 |
| 2025-07-07 | 379.00 | 382.98 | 378.00 | 379.00 | 345.32 | 155 |
| 2025-07-04 | 380.51 | 382.00 | 377.61 | 379.10 | 345.41 | 151 |
| 2025-07-03 | 377.01 | 383.00 | 377.00 | 380.52 | 346.71 | 147 |
| 2025-07-02 | 378.00 | 384.87 | 376.00 | 376.00 | 342.59 | 74 |
| 2025-07-01 | 378.00 | 381.00 | 377.31 | 378.00 | 344.41 | 42 |
| 2025-06-30 | 375.01 | 380.00 | 375.00 | 378.00 | 344.41 | 231 |
| 2025-06-27 | 377.05 | 382.28 | 375.33 | 378.00 | 344.41 | 87 |
| 2025-06-26 | 378.00 | 379.00 | 375.00 | 377.05 | 343.54 | 141 |
| 2025-06-25 | 369.01 | 380.00 | 369.01 | 377.00 | 343.50 | 49 |
| 2025-06-24 | 384.00 | 384.00 | 369.00 | 374.00 | 340.77 | 123 |
| 2025-06-23 | 376.43 | 388.00 | 376.43 | 381.02 | 347.16 | 107 |
| 2025-06-20 | 388.89 | 388.90 | 384.08 | 384.08 | 349.95 | 24 |
| 2025-06-18 | 380.04 | 387.00 | 380.03 | 385.00 | 350.79 | 120 |
| 2025-06-17 | 387.89 | 387.89 | 380.00 | 385.02 | 350.81 | 207 |
| 2025-06-16 | 386.01 | 399.91 | 382.20 | 388.51 | 353.99 | 379 |
| 2025-06-13 | 388.99 | 395.99 | 384.00 | 393.00 | 358.08 | 128 |
| 2025-06-12 | 389.86 | 389.86 | 385.00 | 386.53 | 352.18 | 115 |
| 2025-06-11 | 384.00 | 399.70 | 384.00 | 386.00 | 351.70 | 158 |
| 2025-06-10 | 397.10 | 404.80 | 370.02 | 384.00 | 349.88 | 388 |
| 2025-06-09 | 397.05 | 407.14 | 397.05 | 398.00 | 362.63 | 120 |
| 2025-06-06 | 398.99 | 416.99 | 393.06 | 393.10 | 358.17 | 144 |
| 2025-06-05 | 385.16 | 398.99 | 385.16 | 396.00 | 360.81 | 115 |
| 2025-06-04 | 389.98 | 395.00 | 382.01 | 393.00 | 358.08 | 378 |
| 2025-06-03 | 380.13 | 390.99 | 380.13 | 390.99 | 356.25 | 107 |
| 2025-06-02 | 387.53 | 392.00 | 370.00 | 385.01 | 350.80 | 184 |
| 2025-05-30 | 378.99 | 390.00 | 370.01 | 387.53 | 353.09 | 183 |
| 2025-05-29 | 364.00 | 379.00 | 356.43 | 379.00 | 345.32 | 115 |
| 2025-05-28 | 350.08 | 366.99 | 349.50 | 366.99 | 334.38 | 99 |
| 2025-05-27 | 350.02 | 359.87 | 345.03 | 359.87 | 327.89 | 95 |
| 2025-05-26 | 349.01 | 358.75 | 349.01 | 350.00 | 318.90 | 140 |
| 2025-05-23 | 349.94 | 357.49 | 341.50 | 350.00 | 318.90 | 59 |
| 2025-05-22 | 341.79 | 350.99 | 341.51 | 348.50 | 317.53 | 337 |
| 2025-05-21 | 350.00 | 354.76 | 340.28 | 341.50 | 311.15 | 77 |
| 2025-05-20 | 340.04 | 355.80 | 340.00 | 340.00 | 309.79 | 346 |
| 2025-05-19 | 340.09 | 359.81 | 340.09 | 341.50 | 311.15 | 74 |
| 2025-05-16 | 340.07 | 361.00 | 340.07 | 342.40 | 311.97 | 96 |
| 2025-05-15 | 330.01 | 359.00 | 326.01 | 359.00 | 327.10 | 274 |
| 2025-05-14 | 310.00 | 339.00 | 310.00 | 326.00 | 297.03 | 95 |
| 2025-05-13 | 315.11 | 330.01 | 315.00 | 330.01 | 300.68 | 146 |
| 2025-05-12 | 311.25 | 319.80 | 311.25 | 315.00 | 287.01 | 44 |
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.