BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 102.11 | 104.70 | 102.11 | 104.69 | 76.222 | 13,901 |
| 2024-05-24 | 102.94 | 104.41 | 102.51 | 102.75 | 74.809 | 12,635 |
| 2024-05-23 | 103.15 | 103.57 | 102.63 | 102.87 | 74.897 | 8,573 |
| 2024-05-22 | 103.80 | 103.82 | 102.82 | 103.59 | 75.421 | 10,341 |
| 2024-05-21 | 102.60 | 103.97 | 102.25 | 103.93 | 75.668 | 19,392 |
| 2024-05-20 | 102.11 | 102.98 | 101.22 | 102.60 | 74.700 | 8,394 |
| 2024-05-17 | 100.31 | 102.14 | 100.11 | 101.90 | 74.190 | 12,947 |
| 2024-05-16 | 100.10 | 100.35 | 99.930 | 100.10 | 72.880 | 10,353 |
| 2024-05-15 | 100.23 | 100.62 | 99.540 | 100.15 | 72.916 | 12,118 |
| 2024-05-14 | 100.31 | 100.52 | 99.360 | 100.25 | 72.989 | 11,745 |
| 2024-05-13 | 100.00 | 101.01 | 99.540 | 100.10 | 72.880 | 19,288 |
| 2024-05-10 | 100.21 | 100.44 | 99.300 | 100.03 | 72.829 | 9,685 |
| 2024-05-09 | 100.20 | 100.54 | 99.620 | 100.21 | 72.960 | 8,643 |
| 2024-05-08 | 101.30 | 101.34 | 100.00 | 100.00 | 72.807 | 16,599 |
| 2024-05-07 | 101.10 | 101.63 | 100.53 | 101.35 | 73.790 | 20,161 |
| 2024-05-06 | 101.25 | 101.63 | 100.78 | 101.10 | 73.608 | 12,161 |
| 2024-05-03 | 101.59 | 101.99 | 101.03 | 101.25 | 73.717 | 11,604 |
| 2024-05-02 | 101.86 | 101.86 | 101.05 | 101.60 | 73.972 | 9,293 |
| 2024-04-30 | 103.84 | 103.84 | 101.82 | 102.83 | 74.153 | 26,635 |
| 2024-04-29 | 103.99 | 104.48 | 102.99 | 103.84 | 74.881 | 14,832 |
| 2024-04-26 | 103.30 | 104.60 | 102.97 | 104.60 | 75.429 | 15,967 |
| 2024-04-25 | 103.58 | 103.58 | 103.00 | 103.30 | 74.492 | 6,404 |
| 2024-04-24 | 104.07 | 104.07 | 103.20 | 103.21 | 74.427 | 6,781 |
| 2024-04-23 | 104.19 | 104.30 | 103.84 | 104.07 | 75.047 | 7,502 |
| 2024-04-22 | 104.00 | 104.28 | 103.77 | 104.28 | 75.198 | 6,019 |
| 2024-04-19 | 103.90 | 104.30 | 103.73 | 104.30 | 75.213 | 9,295 |
| 2024-04-18 | 104.00 | 104.37 | 103.27 | 103.81 | 74.860 | 6,024 |
| 2024-04-17 | 104.50 | 104.69 | 103.73 | 104.37 | 75.263 | 11,465 |
| 2024-04-16 | 103.65 | 104.54 | 103.60 | 104.50 | 75.357 | 10,139 |
| 2024-04-15 | 104.55 | 104.55 | 103.68 | 103.70 | 74.780 | 7,256 |
| 2024-04-12 | 104.50 | 106.80 | 104.17 | 104.57 | 75.408 | 12,179 |
| 2024-04-11 | 104.00 | 104.65 | 103.52 | 104.50 | 75.357 | 16,388 |
| 2024-04-10 | 104.32 | 104.44 | 103.61 | 103.73 | 74.802 | 7,918 |
| 2024-04-09 | 104.86 | 104.86 | 104.05 | 104.08 | 75.054 | 12,352 |
| 2024-04-08 | 104.00 | 105.16 | 103.72 | 104.87 | 75.624 | 16,448 |
| 2024-04-05 | 104.12 | 105.00 | 103.73 | 103.90 | 74.924 | 10,396 |
| 2024-04-04 | 104.22 | 104.62 | 103.52 | 103.91 | 74.932 | 11,154 |
| 2024-04-03 | 104.58 | 105.19 | 103.40 | 104.22 | 75.155 | 17,336 |
| 2024-04-02 | 105.58 | 105.90 | 104.03 | 104.36 | 75.256 | 8,817 |
| 2024-04-01 | 105.97 | 107.00 | 104.85 | 105.35 | 75.970 | 11,761 |
| 2024-03-28 | 106.99 | 107.29 | 106.85 | 106.89 | 76.371 | 6,571 |
| 2024-03-27 | 106.97 | 107.00 | 106.71 | 107.00 | 76.449 | 4,852 |
| 2024-03-26 | 106.59 | 107.00 | 106.15 | 106.97 | 76.428 | 10,472 |
| 2024-03-25 | 105.26 | 106.99 | 104.73 | 106.15 | 75.842 | 8,364 |
| 2024-03-22 | 104.93 | 106.99 | 104.00 | 105.95 | 75.699 | 17,083 |
| 2024-03-21 | 105.11 | 105.84 | 104.35 | 104.94 | 74.978 | 9,764 |
| 2024-03-20 | 105.49 | 106.11 | 105.00 | 105.10 | 75.092 | 8,630 |
| 2024-03-19 | 106.10 | 106.66 | 104.98 | 105.30 | 75.235 | 9,488 |
| 2024-03-18 | 107.20 | 107.25 | 106.40 | 106.40 | 76.021 | 9,802 |
| 2024-03-15 | 106.83 | 107.25 | 106.83 | 107.20 | 76.592 | 13,430 |
| 2024-03-14 | 107.49 | 107.49 | 106.21 | 106.21 | 75.885 | 13,354 |
| 2024-03-13 | 107.49 | 107.49 | 106.34 | 107.30 | 76.664 | 24,134 |
| 2024-03-12 | 105.30 | 107.70 | 104.32 | 107.23 | 76.614 | 36,718 |
| 2024-03-11 | 103.12 | 105.43 | 102.90 | 105.43 | 75.328 | 12,715 |
| 2024-03-08 | 103.40 | 104.00 | 103.08 | 103.12 | 73.677 | 4,769 |
| 2024-03-07 | 103.70 | 104.00 | 103.10 | 103.40 | 73.877 | 6,420 |
| 2024-03-06 | 102.64 | 104.03 | 102.60 | 103.57 | 73.999 | 6,474 |
| 2024-03-05 | 102.00 | 102.83 | 101.85 | 102.64 | 73.334 | 14,477 |
| 2024-03-04 | 102.49 | 102.49 | 101.62 | 101.82 | 72.748 | 6,590 |
| 2024-03-01 | 102.53 | 103.49 | 101.90 | 102.55 | 73.270 | 6,968 |
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.