BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 104.70 | 105.06 | 102.82 | 104.00 | 73.610 | 9,112 |
| 2024-02-27 | 103.30 | 105.20 | 103.01 | 104.21 | 73.758 | 16,282 |
| 2024-02-26 | 103.00 | 103.85 | 102.60 | 103.50 | 73.256 | 11,877 |
| 2024-02-23 | 102.94 | 103.75 | 102.45 | 103.10 | 72.973 | 5,923 |
| 2024-02-22 | 102.01 | 103.78 | 101.53 | 102.96 | 72.874 | 11,762 |
| 2024-02-21 | 102.49 | 102.74 | 101.10 | 101.33 | 71.720 | 10,446 |
| 2024-02-20 | 101.40 | 102.75 | 101.35 | 102.50 | 72.548 | 9,447 |
| 2024-02-19 | 102.74 | 102.78 | 100.46 | 101.40 | 71.770 | 22,607 |
| 2024-02-16 | 100.60 | 103.50 | 100.60 | 101.95 | 72.159 | 11,106 |
| 2024-02-15 | 100.70 | 100.99 | 100.50 | 100.82 | 71.359 | 14,620 |
| 2024-02-14 | 101.00 | 101.09 | 100.50 | 100.70 | 71.274 | 55,106 |
| 2024-02-09 | 100.98 | 101.50 | 100.37 | 101.20 | 71.628 | 11,845 |
| 2024-02-08 | 101.09 | 101.40 | 100.50 | 100.98 | 71.472 | 11,571 |
| 2024-02-07 | 101.62 | 101.98 | 100.03 | 101.10 | 71.557 | 10,186 |
| 2024-02-06 | 101.56 | 102.69 | 100.70 | 101.60 | 71.911 | 8,831 |
| 2024-02-05 | 104.00 | 104.10 | 101.00 | 102.77 | 72.739 | 9,810 |
| 2024-02-02 | 103.20 | 104.46 | 102.70 | 104.10 | 73.681 | 18,777 |
| 2024-02-01 | 103.70 | 103.74 | 103.17 | 103.20 | 73.044 | 5,827 |
| 2024-01-31 | 104.90 | 105.50 | 104.70 | 104.71 | 73.426 | 6,202 |
| 2024-01-30 | 105.00 | 105.30 | 104.77 | 104.90 | 73.559 | 9,698 |
| 2024-01-29 | 104.95 | 105.45 | 103.80 | 105.26 | 73.811 | 17,203 |
| 2024-01-26 | 105.00 | 105.40 | 104.80 | 104.99 | 73.622 | 7,140 |
| 2024-01-25 | 104.70 | 105.49 | 104.42 | 105.00 | 73.629 | 7,687 |
| 2024-01-24 | 104.30 | 104.90 | 103.98 | 104.70 | 73.419 | 11,194 |
| 2024-01-23 | 104.15 | 104.40 | 103.90 | 103.93 | 72.879 | 16,033 |
| 2024-01-22 | 103.52 | 104.44 | 103.40 | 104.16 | 73.040 | 7,462 |
| 2024-01-19 | 103.08 | 104.30 | 103.08 | 103.80 | 72.788 | 16,281 |
| 2024-01-18 | 102.49 | 104.38 | 101.81 | 103.98 | 72.914 | 18,174 |
| 2024-01-17 | 101.90 | 102.50 | 100.91 | 102.50 | 71.876 | 19,994 |
| 2024-01-16 | 101.45 | 102.00 | 100.12 | 102.00 | 71.525 | 11,664 |
| 2024-01-15 | 99.900 | 101.50 | 99.890 | 101.01 | 70.831 | 12,363 |
| 2024-01-12 | 100.42 | 100.78 | 99.700 | 99.870 | 70.032 | 113,642 |
| 2024-01-11 | 99.990 | 100.97 | 99.590 | 100.43 | 70.424 | 11,870 |
| 2024-01-10 | 100.10 | 100.10 | 98.560 | 100.00 | 70.123 | 10,699 |
| 2024-01-09 | 98.800 | 100.65 | 98.800 | 100.22 | 70.277 | 19,360 |
| 2024-01-08 | 97.450 | 99.050 | 97.200 | 98.800 | 69.281 | 15,264 |
| 2024-01-05 | 97.290 | 97.740 | 97.100 | 97.450 | 68.335 | 7,482 |
| 2024-01-04 | 96.750 | 97.460 | 96.490 | 97.350 | 68.265 | 8,534 |
| 2024-01-03 | 96.880 | 97.450 | 96.750 | 96.750 | 67.844 | 5,646 |
| 2024-01-02 | 97.650 | 97.700 | 96.540 | 96.900 | 67.949 | 6,431 |
| 2023-12-28 | 97.790 | 97.970 | 97.610 | 97.840 | 67.964 | 6,829 |
| 2023-12-27 | 96.850 | 97.880 | 96.680 | 97.800 | 67.936 | 12,232 |
| 2023-12-26 | 95.450 | 97.000 | 95.410 | 96.920 | 67.325 | 8,867 |
| 2023-12-22 | 95.340 | 96.800 | 94.900 | 95.430 | 66.290 | 13,929 |
| 2023-12-21 | 95.410 | 95.490 | 94.000 | 95.340 | 66.227 | 13,929 |
| 2023-12-20 | 95.140 | 96.000 | 94.950 | 95.410 | 66.276 | 7,975 |
| 2023-12-19 | 95.030 | 95.440 | 94.880 | 95.140 | 66.088 | 8,777 |
| 2023-12-18 | 95.270 | 96.440 | 94.810 | 95.000 | 65.991 | 18,380 |
| 2023-12-15 | 95.560 | 96.500 | 95.160 | 95.750 | 66.512 | 11,928 |
| 2023-12-14 | 95.400 | 95.870 | 95.000 | 95.560 | 66.380 | 9,328 |
| 2023-12-13 | 94.000 | 95.560 | 94.000 | 95.400 | 66.269 | 13,122 |
| 2023-12-12 | 94.390 | 94.570 | 94.000 | 94.140 | 65.394 | 10,468 |
| 2023-12-11 | 94.290 | 94.600 | 94.050 | 94.390 | 65.567 | 8,031 |
| 2023-12-08 | 94.020 | 94.650 | 94.000 | 94.260 | 65.477 | 6,013 |
| 2023-12-07 | 93.800 | 94.200 | 93.610 | 94.020 | 65.310 | 5,192 |
| 2023-12-06 | 93.530 | 93.870 | 93.200 | 93.850 | 65.192 | 7,686 |
| 2023-12-05 | 94.050 | 94.240 | 93.160 | 93.490 | 64.942 | 39,002 |
| 2023-12-04 | 93.670 | 94.560 | 93.670 | 94.040 | 65.324 | 8,837 |
| 2023-12-01 | 93.510 | 93.800 | 92.500 | 93.650 | 65.053 | 16,084 |
| 2023-11-30 | 94.370 | 94.690 | 93.800 | 94.350 | 64.908 | 32,542 |
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.