BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 352.49 | 363.50 | 330.01 | 348.99 | 317.98 | 99 |
| 2025-02-06 | 349.53 | 358.95 | 345.13 | 349.00 | 317.99 | 84 |
| 2025-02-05 | 351.01 | 369.97 | 346.05 | 346.05 | 315.30 | 476 |
| 2025-02-04 | 359.57 | 364.99 | 355.00 | 355.00 | 323.45 | 184 |
| 2025-02-03 | 361.41 | 361.82 | 345.05 | 356.00 | 324.37 | 125 |
| 2025-01-31 | 360.21 | 361.40 | 360.02 | 361.40 | 329.29 | 20 |
| 2025-01-30 | 356.36 | 365.95 | 356.35 | 360.00 | 328.01 | 9 |
| 2025-01-29 | 369.75 | 374.40 | 353.01 | 356.02 | 324.38 | 240 |
| 2025-01-28 | 363.01 | 376.87 | 357.02 | 359.99 | 328.00 | 109 |
| 2025-01-27 | 372.98 | 379.00 | 357.50 | 363.01 | 330.75 | 108 |
| 2025-01-24 | 365.52 | 379.00 | 363.09 | 372.99 | 339.85 | 21 |
| 2025-01-23 | 365.36 | 379.25 | 361.20 | 379.00 | 345.32 | 225 |
| 2025-01-22 | 379.47 | 381.43 | 361.13 | 365.10 | 332.66 | 63 |
| 2025-01-21 | 378.00 | 387.94 | 357.51 | 381.43 | 347.54 | 196 |
| 2025-01-20 | 377.38 | 389.99 | 356.06 | 387.94 | 353.47 | 92 |
| 2025-01-17 | 350.00 | 377.47 | 350.00 | 377.46 | 343.92 | 109 |
| 2025-01-16 | 361.02 | 373.99 | 354.01 | 355.00 | 323.45 | 68 |
| 2025-01-15 | 369.88 | 379.23 | 360.00 | 360.00 | 328.01 | 45 |
| 2025-01-14 | 371.60 | 379.89 | 358.04 | 361.00 | 328.92 | 73 |
| 2025-01-13 | 372.39 | 379.99 | 367.91 | 367.91 | 335.22 | 136 |
| 2025-01-10 | 367.00 | 392.00 | 361.01 | 379.99 | 346.22 | 49 |
| 2025-01-09 | 391.90 | 400.03 | 366.06 | 367.00 | 334.39 | 108 |
| 2025-01-08 | 366.01 | 427.95 | 366.01 | 399.90 | 364.36 | 103 |
| 2025-01-07 | 365.08 | 378.98 | 365.08 | 366.01 | 333.49 | 34 |
| 2025-01-06 | 360.01 | 380.00 | 360.00 | 380.00 | 346.23 | 225 |
| 2025-01-03 | 369.99 | 374.99 | 364.24 | 365.01 | 332.57 | 75 |
| 2025-01-02 | 369.80 | 370.00 | 355.05 | 370.00 | 337.12 | 95 |
| 2024-12-30 | 365.64 | 369.98 | 364.01 | 369.80 | 336.94 | 43 |
| 2024-12-27 | 369.89 | 369.89 | 361.51 | 362.01 | 329.84 | 92 |
| 2024-12-26 | 360.00 | 380.00 | 350.00 | 369.90 | 337.03 | 70 |
| 2024-12-23 | 350.02 | 369.89 | 350.00 | 360.00 | 328.01 | 149 |
| 2024-12-20 | 340.00 | 360.00 | 326.50 | 350.01 | 318.91 | 30 |
| 2024-12-19 | 330.88 | 358.79 | 326.03 | 340.00 | 309.79 | 22 |
| 2024-12-18 | 350.00 | 357.04 | 327.50 | 327.59 | 298.48 | 88 |
| 2024-12-17 | 350.01 | 359.25 | 330.00 | 350.00 | 318.90 | 222 |
| 2024-12-16 | 350.00 | 359.79 | 350.00 | 350.00 | 318.90 | 119 |
| 2024-12-13 | 342.99 | 354.99 | 342.99 | 350.00 | 318.90 | 67 |
| 2024-12-12 | 352.00 | 352.00 | 346.17 | 350.00 | 318.90 | 80 |
| 2024-12-11 | 346.92 | 359.84 | 346.92 | 349.00 | 317.99 | 125 |
| 2024-12-10 | 340.00 | 355.99 | 338.01 | 354.00 | 322.54 | 151 |
| 2024-12-09 | 332.13 | 352.94 | 320.33 | 335.68 | 305.85 | 391 |
| 2024-12-06 | 349.05 | 355.52 | 338.00 | 354.05 | 322.59 | 313 |
| 2024-12-05 | 344.00 | 356.00 | 338.01 | 352.00 | 320.72 | 491 |
| 2024-12-04 | 330.01 | 355.00 | 330.01 | 350.00 | 318.90 | 218 |
| 2024-12-03 | 329.90 | 358.00 | 329.90 | 344.00 | 313.43 | 977 |
| 2024-12-02 | 328.00 | 340.00 | 310.00 | 330.00 | 300.68 | 257 |
| 2024-11-29 | 339.50 | 343.68 | 322.01 | 340.98 | 310.68 | 241 |
| 2024-11-28 | 348.77 | 348.78 | 315.00 | 325.03 | 296.15 | 191 |
| 2024-11-27 | 311.63 | 350.00 | 300.04 | 348.99 | 317.98 | 434 |
| 2024-11-26 | 335.00 | 340.00 | 308.01 | 318.00 | 289.74 | 759 |
| 2024-11-25 | 332.00 | 333.00 | 310.03 | 330.00 | 300.68 | 218 |
| 2024-11-22 | 327.21 | 334.78 | 310.00 | 333.00 | 303.41 | 213 |
| 2024-11-21 | 340.00 | 344.97 | 323.05 | 327.16 | 298.09 | 288 |
| 2024-11-19 | 343.00 | 358.77 | 330.00 | 346.77 | 315.96 | 289 |
| 2024-11-18 | 350.28 | 364.97 | 340.01 | 343.00 | 312.52 | 173 |
| 2024-11-14 | 353.17 | 364.87 | 350.01 | 350.26 | 319.14 | 177 |
| 2024-11-13 | 364.85 | 364.85 | 352.20 | 359.98 | 327.99 | 407 |
| 2024-11-12 | 362.06 | 365.00 | 352.31 | 352.90 | 321.54 | 483 |
| 2024-11-11 | 366.67 | 373.00 | 362.02 | 362.02 | 329.85 | 61 |
| 2024-11-08 | 365.31 | 371.85 | 365.30 | 366.61 | 334.03 | 235 |
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.