BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 102.50 | 102.88 | 102.15 | 102.19 | 76.539 | 7,076 |
| 2024-08-16 | 102.03 | 102.50 | 101.90 | 102.22 | 76.562 | 8,978 |
| 2024-08-15 | 101.82 | 102.20 | 101.75 | 102.15 | 76.509 | 7,409 |
| 2024-08-14 | 101.60 | 102.20 | 101.60 | 101.82 | 76.262 | 7,999 |
| 2024-08-13 | 101.70 | 102.26 | 101.60 | 101.85 | 76.285 | 7,229 |
| 2024-08-12 | 103.44 | 103.44 | 101.26 | 101.55 | 76.060 | 47,580 |
| 2024-08-09 | 102.66 | 103.50 | 102.66 | 103.44 | 77.476 | 4,354 |
| 2024-08-08 | 103.15 | 103.79 | 102.65 | 103.17 | 77.273 | 5,060 |
| 2024-08-07 | 103.00 | 103.40 | 102.50 | 102.98 | 77.131 | 4,716 |
| 2024-08-06 | 102.95 | 103.69 | 102.30 | 102.80 | 76.996 | 5,995 |
| 2024-08-05 | 103.70 | 103.79 | 102.45 | 102.95 | 77.109 | 6,508 |
| 2024-08-02 | 101.96 | 104.40 | 101.80 | 104.19 | 78.037 | 28,460 |
| 2024-08-01 | 101.55 | 102.93 | 101.55 | 101.76 | 76.217 | 5,732 |
| 2024-07-31 | 102.39 | 103.00 | 102.16 | 102.96 | 76.382 | 4,992 |
| 2024-07-30 | 103.89 | 103.89 | 102.00 | 102.16 | 75.789 | 4,785 |
| 2024-07-29 | 103.00 | 103.68 | 102.27 | 103.26 | 76.605 | 6,566 |
| 2024-07-26 | 103.49 | 103.98 | 101.89 | 102.21 | 75.826 | 7,256 |
| 2024-07-25 | 103.01 | 103.48 | 101.80 | 101.93 | 75.618 | 6,175 |
| 2024-07-24 | 103.00 | 103.28 | 102.71 | 103.01 | 76.419 | 7,074 |
| 2024-07-23 | 103.01 | 103.53 | 102.86 | 102.86 | 76.308 | 7,253 |
| 2024-07-22 | 102.40 | 103.50 | 102.40 | 103.01 | 76.419 | 8,245 |
| 2024-07-19 | 101.91 | 102.97 | 101.60 | 102.40 | 75.967 | 5,628 |
| 2024-07-18 | 102.20 | 102.61 | 101.65 | 101.65 | 75.410 | 5,289 |
| 2024-07-17 | 102.23 | 102.76 | 102.20 | 102.61 | 76.122 | 5,110 |
| 2024-07-16 | 102.02 | 103.00 | 101.80 | 102.90 | 76.338 | 7,487 |
| 2024-07-15 | 102.00 | 102.40 | 101.78 | 101.99 | 75.663 | 10,852 |
| 2024-07-12 | 101.06 | 102.13 | 100.82 | 102.00 | 75.670 | 11,798 |
| 2024-07-11 | 101.18 | 101.69 | 100.71 | 101.23 | 75.099 | 9,389 |
| 2024-07-10 | 100.41 | 101.37 | 100.41 | 101.19 | 75.069 | 9,054 |
| 2024-07-09 | 100.20 | 100.88 | 99.950 | 100.88 | 74.839 | 6,249 |
| 2024-07-08 | 102.23 | 102.30 | 98.990 | 100.90 | 74.854 | 35,270 |
| 2024-07-05 | 102.05 | 102.58 | 101.84 | 102.02 | 75.685 | 4,909 |
| 2024-07-04 | 102.30 | 102.59 | 101.06 | 102.01 | 75.677 | 6,241 |
| 2024-07-03 | 100.61 | 101.96 | 100.10 | 101.00 | 74.928 | 17,179 |
| 2024-07-02 | 100.70 | 101.27 | 100.39 | 100.40 | 74.483 | 16,556 |
| 2024-07-01 | 102.97 | 103.20 | 100.63 | 100.81 | 74.787 | 17,849 |
| 2024-06-28 | 103.50 | 104.99 | 103.21 | 103.75 | 76.249 | 8,733 |
| 2024-06-27 | 102.90 | 103.96 | 102.02 | 103.96 | 76.403 | 8,101 |
| 2024-06-26 | 101.90 | 103.40 | 101.70 | 103.40 | 75.991 | 8,003 |
| 2024-06-25 | 102.17 | 102.69 | 101.50 | 101.70 | 74.742 | 9,963 |
| 2024-06-24 | 101.65 | 102.45 | 101.55 | 102.17 | 75.087 | 5,802 |
| 2024-06-21 | 101.25 | 102.50 | 101.00 | 102.50 | 75.330 | 9,775 |
| 2024-06-20 | 101.70 | 101.70 | 101.01 | 101.25 | 74.411 | 5,402 |
| 2024-06-19 | 101.66 | 102.00 | 101.09 | 101.37 | 74.499 | 8,472 |
| 2024-06-18 | 101.50 | 102.21 | 100.56 | 101.45 | 74.558 | 9,891 |
| 2024-06-17 | 101.20 | 102.59 | 101.04 | 101.74 | 74.771 | 11,996 |
| 2024-06-14 | 101.51 | 103.00 | 101.00 | 101.40 | 74.522 | 12,151 |
| 2024-06-13 | 103.00 | 103.00 | 100.66 | 101.30 | 74.448 | 16,021 |
| 2024-06-12 | 103.62 | 103.95 | 102.90 | 103.27 | 75.896 | 8,793 |
| 2024-06-11 | 103.81 | 104.17 | 103.50 | 103.60 | 76.138 | 12,921 |
| 2024-06-10 | 103.00 | 105.17 | 102.91 | 104.19 | 76.572 | 25,891 |
| 2024-06-07 | 103.10 | 103.39 | 102.84 | 103.23 | 75.866 | 6,421 |
| 2024-06-06 | 102.32 | 103.47 | 102.06 | 103.10 | 75.771 | 11,800 |
| 2024-06-05 | 101.90 | 102.32 | 101.80 | 102.32 | 75.198 | 7,700 |
| 2024-06-04 | 101.80 | 102.44 | 101.52 | 102.01 | 74.970 | 7,472 |
| 2024-06-03 | 102.03 | 102.77 | 101.25 | 102.00 | 74.962 | 6,589 |
| 2024-05-31 | 103.20 | 104.38 | 102.90 | 104.00 | 75.719 | 14,153 |
| 2024-05-29 | 102.81 | 103.21 | 102.42 | 103.10 | 75.064 | 9,598 |
| 2024-05-28 | 104.35 | 104.66 | 102.63 | 103.10 | 75.064 | 11,841 |
| 2024-05-27 | 102.11 | 104.70 | 102.11 | 104.69 | 76.222 | 13,901 |
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.