BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 316.99 | 321.00 | 308.43 | 312.00 | 284.27 | 99 |
| 2025-05-08 | 316.99 | 316.99 | 316.99 | 316.99 | 288.82 | 5 |
| 2025-05-07 | 309.00 | 319.00 | 309.00 | 314.12 | 286.21 | 12 |
| 2025-05-06 | 308.05 | 326.99 | 308.05 | 326.99 | 297.93 | 25 |
| 2025-05-05 | 306.97 | 319.44 | 305.03 | 308.05 | 280.68 | 97 |
| 2025-05-02 | 308.00 | 319.79 | 308.00 | 313.22 | 285.39 | 115 |
| 2025-04-30 | 307.15 | 312.99 | 307.15 | 308.00 | 280.63 | 67 |
| 2025-04-29 | 302.00 | 317.00 | 302.00 | 307.01 | 279.73 | 269 |
| 2025-04-28 | 300.29 | 310.97 | 300.29 | 310.97 | 283.34 | 61 |
| 2025-04-25 | 305.00 | 310.24 | 305.00 | 305.10 | 277.99 | 168 |
| 2025-04-24 | 306.00 | 318.92 | 302.02 | 305.00 | 277.90 | 89 |
| 2025-04-23 | 303.90 | 331.00 | 300.04 | 300.04 | 273.38 | 273 |
| 2025-04-22 | 298.01 | 304.00 | 298.01 | 303.96 | 276.95 | 129 |
| 2025-04-17 | 297.02 | 305.88 | 297.02 | 298.00 | 271.52 | 82 |
| 2025-04-16 | 299.01 | 309.20 | 297.02 | 297.02 | 270.63 | 284 |
| 2025-04-15 | 304.02 | 306.00 | 297.09 | 301.01 | 274.26 | 128 |
| 2025-04-14 | 296.07 | 305.00 | 296.07 | 301.01 | 274.26 | 45 |
| 2025-04-11 | 317.06 | 317.06 | 292.00 | 300.00 | 273.34 | 166 |
| 2025-04-10 | 339.81 | 339.81 | 323.12 | 323.12 | 294.41 | 12 |
| 2025-04-09 | 302.99 | 345.00 | 296.00 | 343.99 | 313.42 | 165 |
| 2025-04-08 | 293.55 | 302.00 | 293.00 | 294.17 | 268.03 | 112 |
| 2025-04-07 | 294.04 | 300.48 | 294.04 | 294.12 | 267.98 | 59 |
| 2025-04-04 | 296.18 | 299.80 | 293.00 | 298.99 | 272.42 | 108 |
| 2025-04-03 | 299.88 | 306.00 | 299.88 | 300.00 | 273.34 | 43 |
| 2025-04-02 | 299.53 | 306.00 | 299.02 | 306.00 | 278.81 | 122 |
| 2025-04-01 | 299.51 | 306.00 | 291.03 | 305.29 | 278.16 | 184 |
| 2025-03-31 | 300.01 | 305.51 | 299.50 | 299.51 | 272.89 | 103 |
| 2025-03-28 | 300.00 | 303.20 | 299.00 | 303.20 | 276.26 | 37 |
| 2025-03-27 | 301.00 | 304.40 | 299.02 | 304.40 | 277.35 | 49 |
| 2025-03-26 | 295.00 | 300.00 | 292.38 | 299.00 | 272.43 | 191 |
| 2025-03-25 | 296.05 | 302.00 | 296.05 | 301.05 | 274.30 | 58 |
| 2025-03-24 | 301.00 | 303.00 | 295.08 | 295.08 | 268.86 | 230 |
| 2025-03-21 | 298.09 | 305.54 | 298.09 | 300.00 | 273.34 | 16 |
| 2025-03-20 | 298.10 | 308.74 | 298.10 | 299.95 | 273.30 | 89 |
| 2025-03-19 | 303.66 | 305.00 | 295.46 | 298.08 | 271.59 | 188 |
| 2025-03-18 | 295.06 | 305.90 | 295.06 | 304.00 | 276.99 | 161 |
| 2025-03-17 | 295.01 | 310.00 | 295.01 | 295.04 | 268.82 | 76 |
| 2025-03-14 | 297.00 | 302.90 | 297.00 | 298.00 | 271.52 | 112 |
| 2025-03-13 | 294.98 | 302.99 | 294.98 | 302.99 | 276.07 | 48 |
| 2025-03-12 | 300.03 | 314.86 | 300.03 | 301.01 | 274.26 | 114 |
| 2025-03-11 | 302.01 | 311.99 | 295.03 | 305.00 | 277.90 | 123 |
| 2025-03-10 | 301.07 | 316.99 | 291.11 | 300.00 | 273.34 | 207 |
| 2025-03-07 | 307.72 | 319.89 | 298.51 | 301.00 | 274.25 | 87 |
| 2025-03-06 | 296.01 | 317.00 | 296.01 | 314.01 | 286.11 | 92 |
| 2025-03-05 | 292.01 | 310.99 | 291.05 | 309.79 | 282.26 | 96 |
| 2025-02-28 | 306.01 | 307.00 | 291.00 | 292.01 | 266.06 | 142 |
| 2025-02-27 | 303.01 | 329.79 | 303.01 | 305.08 | 277.97 | 131 |
| 2025-02-26 | 294.98 | 319.89 | 294.98 | 317.47 | 289.26 | 200 |
| 2025-02-25 | 308.98 | 310.98 | 301.00 | 301.00 | 274.25 | 50 |
| 2025-02-24 | 301.02 | 321.99 | 301.00 | 301.00 | 274.25 | 87 |
| 2025-02-21 | 304.01 | 315.49 | 301.00 | 301.02 | 274.27 | 37 |
| 2025-02-20 | 301.28 | 322.50 | 297.77 | 310.00 | 282.45 | 126 |
| 2025-02-19 | 309.99 | 310.00 | 300.00 | 301.28 | 274.51 | 180 |
| 2025-02-18 | 312.01 | 314.99 | 299.99 | 309.99 | 282.44 | 248 |
| 2025-02-17 | 316.00 | 326.87 | 311.01 | 312.00 | 284.27 | 209 |
| 2025-02-14 | 312.46 | 329.00 | 312.46 | 315.00 | 287.01 | 112 |
| 2025-02-13 | 325.00 | 333.98 | 313.00 | 315.01 | 287.02 | 180 |
| 2025-02-12 | 339.00 | 343.01 | 320.00 | 325.03 | 296.15 | 163 |
| 2025-02-11 | 338.39 | 370.00 | 335.02 | 339.00 | 308.88 | 112 |
| 2025-02-10 | 344.99 | 350.00 | 333.02 | 335.02 | 305.25 | 94 |
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.