BB Fundo De Investimento Imobiliario Progressivo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 365.31 | 374.92 | 365.30 | 365.30 | 332.84 | 122 |
| 2024-11-06 | 366.06 | 369.99 | 365.30 | 365.30 | 332.84 | 150 |
| 2024-11-05 | 367.50 | 373.99 | 365.32 | 373.91 | 340.68 | 109 |
| 2024-11-04 | 366.19 | 379.99 | 365.41 | 367.08 | 334.46 | 207 |
| 2024-11-01 | 370.24 | 375.99 | 364.00 | 365.31 | 332.85 | 196 |
| 2024-10-31 | 376.00 | 377.87 | 370.03 | 370.35 | 337.44 | 70 |
| 2024-10-30 | 382.09 | 382.09 | 362.32 | 368.25 | 335.53 | 118 |
| 2024-10-29 | 370.02 | 379.29 | 370.02 | 379.29 | 345.59 | 192 |
| 2024-10-28 | 376.00 | 382.08 | 370.02 | 370.02 | 337.14 | 249 |
| 2024-10-25 | 374.19 | 382.00 | 374.19 | 381.00 | 347.14 | 176 |
| 2024-10-24 | 372.40 | 379.99 | 372.40 | 374.00 | 340.77 | 153 |
| 2024-10-23 | 382.08 | 397.83 | 371.00 | 380.00 | 346.23 | 646 |
| 2024-10-22 | 390.01 | 398.75 | 382.06 | 382.08 | 348.13 | 178 |
| 2024-10-21 | 382.00 | 394.99 | 382.00 | 384.10 | 349.97 | 163 |
| 2024-10-18 | 385.00 | 400.00 | 381.00 | 381.11 | 347.24 | 195 |
| 2024-10-17 | 381.02 | 403.00 | 381.01 | 381.01 | 347.15 | 203 |
| 2024-10-16 | 383.81 | 409.46 | 382.00 | 382.03 | 348.08 | 412 |
| 2024-10-15 | 390.50 | 399.98 | 380.00 | 380.00 | 346.23 | 267 |
| 2024-10-14 | 402.03 | 409.15 | 390.02 | 390.50 | 355.80 | 646 |
| 2024-10-11 | 403.00 | 403.02 | 396.51 | 398.01 | 362.64 | 113 |
| 2024-10-10 | 410.00 | 421.47 | 404.02 | 407.00 | 370.83 | 98 |
| 2024-10-09 | 405.63 | 427.99 | 403.00 | 405.03 | 369.04 | 125 |
| 2024-10-08 | 422.21 | 433.91 | 410.00 | 410.10 | 373.66 | 76 |
| 2024-10-07 | 432.00 | 438.69 | 402.05 | 412.50 | 375.84 | 425 |
| 2024-10-04 | 448.74 | 450.00 | 425.00 | 425.00 | 387.23 | 151 |
| 2024-10-03 | 398.45 | 464.58 | 391.01 | 448.73 | 408.85 | 611 |
| 2024-10-02 | 417.02 | 428.14 | 390.00 | 395.00 | 359.90 | 556 |
| 2024-10-01 | 430.00 | 439.96 | 410.00 | 412.00 | 375.39 | 592 |
| 2024-09-30 | 429.00 | 450.00 | 425.01 | 440.00 | 400.90 | 224 |
| 2024-09-27 | 446.73 | 449.34 | 431.00 | 431.00 | 392.70 | 272 |
| 2024-09-26 | 452.56 | 453.00 | 445.02 | 451.23 | 411.13 | 269 |
| 2024-09-25 | 459.16 | 459.17 | 448.04 | 448.04 | 408.23 | 141 |
| 2024-09-24 | 454.03 | 459.99 | 454.00 | 454.00 | 413.66 | 170 |
| 2024-09-23 | 461.00 | 461.31 | 447.26 | 454.00 | 413.66 | 184 |
| 2024-09-20 | 444.21 | 464.57 | 444.21 | 461.00 | 420.03 | 113 |
| 2024-09-19 | 441.99 | 449.99 | 434.03 | 444.20 | 404.73 | 118 |
| 2024-09-18 | 444.00 | 454.79 | 442.00 | 442.00 | 402.72 | 708 |
| 2024-09-17 | 450.00 | 454.72 | 443.03 | 444.13 | 404.66 | 890 |
| 2024-09-16 | 451.00 | 451.00 | 436.55 | 446.00 | 406.37 | 5,720 |
| 2024-09-13 | 453.00 | 480.99 | 451.51 | 451.51 | 411.39 | 2,293 |
| 2024-09-12 | 455.55 | 483.20 | 451.15 | 455.05 | 414.61 | 3,666 |
| 2024-09-11 | 502.00 | 509.96 | 455.04 | 460.19 | 419.30 | 601 |
| 2024-09-10 | 502.00 | 514.90 | 502.00 | 505.14 | 460.25 | 214 |
| 2024-09-09 | 515.00 | 526.17 | 505.05 | 505.05 | 460.17 | 375 |
| 2024-09-06 | 522.02 | 537.52 | 511.11 | 514.98 | 469.22 | 241 |
| 2024-09-05 | 515.01 | 552.00 | 515.01 | 522.02 | 475.63 | 169 |
| 2024-09-04 | 586.99 | 586.99 | 501.12 | 528.63 | 481.65 | 849 |
| 2024-09-03 | 596.02 | 601.59 | 546.47 | 587.00 | 534.84 | 294 |
| 2024-09-02 | 621.00 | 621.00 | 570.00 | 590.04 | 537.61 | 622 |
| 2024-08-30 | 631.95 | 631.99 | 618.01 | 630.00 | 574.02 | 131 |
| 2024-08-29 | 631.24 | 632.00 | 625.01 | 631.99 | 575.83 | 130 |
| 2024-08-28 | 629.99 | 629.99 | 620.31 | 625.00 | 569.46 | 175 |
| 2024-08-27 | 625.01 | 632.03 | 622.02 | 625.50 | 569.92 | 168 |
| 2024-08-26 | 629.55 | 629.55 | 617.63 | 625.00 | 569.46 | 188 |
| 2024-08-23 | 622.14 | 632.97 | 610.03 | 617.15 | 562.31 | 385 |
| 2024-08-22 | 625.01 | 634.99 | 621.20 | 621.22 | 566.02 | 175 |
| 2024-08-21 | 633.01 | 640.77 | 621.15 | 625.01 | 569.47 | 236 |
| 2024-08-20 | 623.97 | 644.95 | 620.05 | 626.95 | 571.24 | 375 |
| 2024-08-19 | 624.99 | 624.99 | 620.06 | 623.97 | 568.52 | 156 |
| 2024-08-16 | 627.00 | 634.99 | 625.00 | 628.00 | 572.19 | 92 |
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.