BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 89.920 | 89.920 | 88.500 | 88.890 | 88.890 | 23,256 |
| 2026-10-16 | 90.100 | 90.100 | 88.850 | 89.970 | 89.970 | 30,638 |
| 2026-10-15 | 90.000 | 90.200 | 89.800 | 90.100 | 90.100 | 10,898 |
| 2026-10-14 | 89.440 | 90.000 | 88.900 | 89.900 | 89.900 | 10,494 |
| 2026-10-13 | 89.100 | 89.700 | 88.770 | 89.300 | 89.300 | 12,169 |
| 2026-10-09 | 88.560 | 89.190 | 88.560 | 89.100 | 89.100 | 11,008 |
| 2026-10-08 | 89.000 | 89.100 | 88.300 | 88.400 | 88.400 | 12,024 |
| 2026-10-07 | 87.930 | 88.970 | 87.930 | 88.430 | 88.430 | 16,827 |
| 2026-10-06 | 86.990 | 88.150 | 86.700 | 87.950 | 87.950 | 13,140 |
| 2026-10-05 | 86.550 | 87.350 | 86.550 | 86.990 | 86.990 | 14,272 |
| 2026-10-02 | 86.670 | 86.900 | 86.280 | 86.550 | 86.550 | 10,858 |
| 2026-10-01 | 86.600 | 86.960 | 86.010 | 86.750 | 86.750 | 7,447 |
| 2026-09-30 | 88.090 | 88.890 | 87.930 | 88.370 | 87.320 | 7,999 |
| 2026-09-29 | 88.660 | 88.950 | 87.750 | 88.080 | 87.033 | 9,289 |
| 2026-09-28 | 87.280 | 88.660 | 87.190 | 88.660 | 87.607 | 7,301 |
| 2026-09-25 | 87.790 | 88.000 | 87.250 | 87.890 | 86.846 | 9,005 |
| 2026-09-24 | 87.700 | 87.790 | 87.080 | 87.250 | 86.213 | 4,902 |
| 2026-09-23 | 87.300 | 87.750 | 87.030 | 87.740 | 86.698 | 6,011 |
| 2026-09-22 | 87.070 | 87.960 | 86.720 | 87.230 | 86.194 | 8,582 |
| 2026-09-21 | 87.150 | 87.530 | 87.060 | 87.070 | 86.035 | 9,965 |
| 2026-09-18 | 87.150 | 87.150 | 86.950 | 87.100 | 86.065 | 6,952 |
| 2026-09-17 | 87.000 | 87.000 | 86.700 | 87.000 | 85.966 | 8,169 |
| 2026-09-16 | 86.950 | 87.000 | 85.900 | 86.600 | 85.571 | 12,887 |
| 2026-09-15 | 85.560 | 86.960 | 85.560 | 86.950 | 85.917 | 9,683 |
| 2026-09-14 | 87.000 | 87.000 | 85.550 | 85.560 | 84.543 | 16,680 |
| 2026-09-11 | 86.850 | 86.850 | 85.520 | 86.520 | 85.492 | 10,840 |
| 2026-09-10 | 86.220 | 86.630 | 85.150 | 86.400 | 85.373 | 11,784 |
| 2026-09-09 | 86.050 | 86.870 | 85.700 | 86.200 | 85.176 | 10,612 |
| 2026-09-08 | 87.840 | 88.100 | 83.760 | 85.950 | 84.929 | 19,690 |
| 2026-09-04 | 88.200 | 88.400 | 87.500 | 87.640 | 86.599 | 7,894 |
| 2026-09-03 | 87.440 | 88.220 | 87.340 | 88.190 | 87.142 | 6,708 |
| 2026-09-02 | 87.000 | 87.500 | 86.840 | 87.310 | 86.273 | 5,528 |
| 2026-09-01 | 88.070 | 88.070 | 86.250 | 86.550 | 85.522 | 15,287 |
| 2026-08-31 | 88.990 | 88.990 | 88.300 | 88.900 | 86.806 | 9,316 |
| 2026-08-28 | 88.170 | 88.970 | 88.000 | 88.300 | 86.220 | 12,937 |
| 2026-08-27 | 88.190 | 88.500 | 88.100 | 88.460 | 86.377 | 8,551 |
| 2026-08-26 | 88.470 | 88.810 | 87.830 | 88.070 | 85.996 | 11,627 |
| 2026-08-25 | 88.550 | 88.750 | 88.320 | 88.400 | 86.318 | 10,570 |
| 2026-08-24 | 88.340 | 88.540 | 87.800 | 88.270 | 86.191 | 12,653 |
| 2026-08-21 | 88.400 | 88.500 | 88.240 | 88.340 | 86.259 | 7,116 |
| 2026-08-20 | 88.540 | 88.770 | 88.250 | 88.400 | 86.318 | 7,592 |
| 2026-08-19 | 88.900 | 88.980 | 88.300 | 88.540 | 86.455 | 14,047 |
| 2026-08-18 | 88.400 | 90.110 | 88.040 | 89.000 | 86.904 | 16,051 |
| 2026-08-17 | 88.900 | 89.030 | 88.100 | 88.300 | 86.220 | 7,689 |
| 2026-08-14 | 88.500 | 88.860 | 88.400 | 88.860 | 86.767 | 14,748 |
| 2026-08-13 | 90.450 | 90.450 | 88.210 | 88.500 | 86.416 | 19,293 |
| 2026-08-12 | 89.360 | 90.150 | 89.230 | 89.550 | 87.441 | 7,807 |
| 2026-08-11 | 89.540 | 89.920 | 89.140 | 89.360 | 87.255 | 9,770 |
| 2026-08-10 | 90.650 | 90.650 | 89.270 | 89.550 | 87.441 | 9,907 |
| 2026-08-07 | 89.930 | 90.820 | 89.870 | 90.650 | 88.515 | 12,898 |
| 2026-08-06 | 90.540 | 90.540 | 89.910 | 89.930 | 87.812 | 6,978 |
| 2026-08-05 | 90.450 | 90.630 | 89.900 | 90.100 | 87.978 | 9,134 |
| 2026-08-04 | 91.000 | 91.220 | 89.800 | 90.100 | 87.978 | 10,399 |
| 2026-08-03 | 92.200 | 92.200 | 90.910 | 90.920 | 88.779 | 12,920 |
| 2026-07-31 | 92.080 | 92.880 | 92.080 | 92.510 | 89.306 | 6,134 |
| 2026-07-30 | 92.140 | 92.150 | 91.890 | 92.080 | 88.891 | 7,259 |
| 2026-07-29 | 91.560 | 91.620 | 91.440 | 91.550 | 88.379 | 6,581 |
| 2026-07-28 | 91.740 | 91.800 | 91.450 | 91.450 | 88.283 | 5,479 |
| 2026-07-27 | 91.500 | 91.650 | 91.360 | 91.560 | 88.389 | 6,568 |
| 2026-07-24 | 91.470 | 91.500 | 91.370 | 91.440 | 88.273 | 3,841 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.0500 BRL |
| 2026-09-01 | 1.0500 BRL |
| 2026-08-03 | 1.0500 BRL |
| 2026-07-01 | 1.0500 BRL |
| 2026-06-01 | 1.0500 BRL |
| 2026-05-04 | 1.0500 BRL |
| 2026-04-01 | 1.0500 BRL |
| 2026-03-02 | 1.0500 BRL |
| 2026-02-02 | 1.0500 BRL |
| 2026-01-02 | 1.0500 BRL |
| 2025-12-01 | 1.0500 BRL |
| 2025-11-03 | 1.0500 BRL |
| 2025-10-01 | 1.0500 BRL |
| 2025-09-01 | 1.0500 BRL |
| 2025-08-01 | 1.0500 BRL |
| 2025-07-01 | 1.0300 BRL |
| 2025-06-02 | 1.0300 BRL |
| 2025-05-02 | 1.0300 BRL |
| 2025-04-01 | 1.0300 BRL |
| 2025-03-05 | 1.0300 BRL |
| 2025-02-03 | 1.0300 BRL |
| 2025-01-02 | 0.9800 BRL |
| 2024-12-02 | 0.9800 BRL |
| 2024-11-01 | 0.9800 BRL |
| 2024-10-01 | 0.9800 BRL |
| 2024-09-02 | 0.9800 BRL |
| 2024-08-01 | 0.9800 BRL |
| 2024-07-01 | 0.9700 BRL |
| 2024-06-03 | 0.9700 BRL |
| 2024-05-02 | 0.9700 BRL |
| 2024-04-01 | 0.9700 BRL |
| 2024-03-01 | 0.9700 BRL |
| 2024-02-01 | 0.9700 BRL |
| 2024-01-02 | 0.9100 BRL |
| 2023-12-01 | 0.9100 BRL |
| 2023-11-01 | 0.9100 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.