BB Progressivo II Fundo de Investimento Imobiliário - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	94.060	94.780	93.510	94.370	64.921	6,775
2023-11-28	93.590	94.840	93.590	94.060	64.708	23,927
2023-11-27	92.900	93.970	92.610	93.500	64.323	14,405
2023-11-24	92.980	93.490	92.210	93.000	63.979	11,442
2023-11-23	92.800	93.000	91.940	93.000	63.979	22,407
2023-11-22	92.750	92.990	91.500	91.750	63.119	11,271
2023-11-21	91.750	92.950	91.650	92.750	63.807	9,882
2023-11-20	91.250	91.960	91.200	91.750	63.119	7,281
2023-11-17	90.950	91.250	90.860	91.200	62.741	12,947
2023-11-16	91.020	91.270	90.780	90.950	62.569	8,236
2023-11-14	90.600	91.050	90.450	91.040	62.630	9,338
2023-11-13	90.950	90.950	90.400	90.520	62.273	8,705
2023-11-10	90.510	90.950	90.470	90.950	62.569	8,164
2023-11-09	90.980	91.190	90.450	90.510	62.266	8,841
2023-11-08	90.880	91.270	90.700	90.980	62.589	8,506
2023-11-07	90.700	90.900	90.520	90.880	62.520	7,249
2023-11-06	90.990	91.000	90.530	90.700	62.397	5,793
2023-11-03	91.090	91.220	90.600	90.990	62.596	7,499
2023-11-01	91.700	92.000	90.360	91.100	62.672	11,670
2023-10-31	92.240	93.000	91.900	92.600	63.078	8,553
2023-10-30	92.390	92.440	91.700	92.430	62.962	8,303
2023-10-27	91.000	92.590	90.850	92.400	62.941	4,586
2023-10-26	90.580	91.200	90.310	91.100	62.056	7,609
2023-10-25	90.580	90.600	90.170	90.600	61.715	7,907
2023-10-24	90.900	90.900	89.990	90.600	61.715	8,491
2023-10-23	92.610	92.780	90.610	90.900	61.920	11,262
2023-10-20	92.990	93.400	92.340	92.510	63.016	8,328
2023-10-19	93.000	93.460	92.090	92.990	63.343	12,150
2023-10-18	92.500	93.800	92.000	93.000	63.350	13,117
2023-10-17	89.000	93.490	89.000	92.500	63.009	12,010
2023-10-16	88.800	89.500	88.330	89.000	60.625	20,149
2023-10-13	88.490	89.390	88.480	88.710	60.428	17,820
2023-10-11	89.000	89.890	88.330	88.340	60.176	16,725
2023-10-10	86.500	89.380	86.490	89.350	60.864	14,467
2023-10-09	88.490	88.490	86.210	86.500	58.922	35,215
2023-10-06	90.000	90.540	87.620	88.490	60.278	45,738
2023-10-05	91.100	91.670	90.000	90.000	61.307	18,158
2023-10-04	91.300	91.700	90.000	91.700	62.465	32,661
2023-10-03	94.890	94.890	91.360	91.700	62.465	27,224
2023-10-02	95.300	95.730	93.210	94.960	64.685	3,080
2023-09-29	96.430	96.980	96.100	96.750	65.905	19,056
2023-09-28	96.210	96.710	96.000	96.430	65.687	12,040
2023-09-27	95.680	96.390	95.660	96.200	65.530	13,640
2023-09-26	96.200	96.500	95.600	95.650	65.155	18,462
2023-09-25	96.740	96.750	95.760	96.200	65.530	14,064

← NewerPage 13 of 13 · 765 trading days

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.