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
2026-07-23	91.320	91.490	91.170	91.470	88.302	8,152
2026-07-22	91.720	91.720	91.310	91.360	88.196	4,381
2026-07-21	91.670	91.720	91.290	91.410	88.244	4,661
2026-07-20	91.610	91.720	91.600	91.610	88.437	2,855
2026-07-17	91.980	91.980	91.520	91.600	88.427	3,788
2026-07-16	91.640	91.640	91.340	91.540	88.370	4,344
2026-07-15	91.720	91.940	91.220	91.220	88.061	6,703
2026-07-14	91.500	91.720	90.930	91.280	88.119	9,424
2026-07-13	91.400	91.900	91.400	91.630	88.456	5,701
2026-07-10	90.970	91.400	90.770	91.400	88.234	7,103
2026-07-09	90.000	91.490	89.810	91.100	87.945	20,549
2026-07-08	90.140	90.380	90.000	90.000	86.883	4,850
2026-07-07	90.390	90.800	90.110	90.130	87.008	9,112
2026-07-06	91.760	91.760	90.090	90.800	87.655	11,070
2026-07-03	91.000	91.290	90.700	91.200	88.041	9,100
2026-07-02	92.120	92.510	90.720	90.900	87.752	15,138
2026-07-01	90.250	91.200	90.250	91.200	88.041	10,704
2026-06-30	91.800	92.180	91.600	92.100	87.897	6,857
2026-06-29	90.870	91.760	90.600	91.650	87.467	5,797
2026-06-26	91.310	91.310	90.380	90.900	86.751	10,978
2026-06-25	90.040	91.800	90.040	90.400	86.274	12,280
2026-06-24	91.680	91.710	90.040	90.040	85.931	13,063
2026-06-23	92.100	92.130	90.810	91.680	87.496	16,879
2026-06-22	92.480	92.480	91.260	91.700	87.515	19,693
2026-06-19	91.570	92.370	91.480	92.090	87.887	11,508
2026-06-18	91.990	92.210	90.680	91.410	87.238	13,312
2026-06-17	92.140	92.250	91.990	92.040	87.839	6,278
2026-06-16	92.480	92.490	91.840	92.150	87.944	5,779
2026-06-15	89.520	92.400	89.520	92.170	87.963	34,531
2026-06-12	89.460	89.690	88.960	89.510	85.425	11,892
2026-06-11	88.970	89.760	88.970	89.460	85.377	9,930
2026-06-10	88.950	89.340	88.670	88.970	84.909	8,684
2026-06-09	89.800	89.800	88.790	88.950	84.890	17,000
2026-06-08	90.590	90.590	89.340	89.350	85.272	17,823
2026-06-05	91.270	91.270	90.400	90.590	86.455	8,582
2026-06-03	90.900	91.930	90.500	90.530	86.398	8,595
2026-06-02	92.280	92.280	90.710	90.890	86.742	7,614
2026-06-01	92.330	92.330	91.230	91.390	87.219	9,842
2026-05-29	91.680	93.000	91.540	92.920	87.677	16,221
2026-05-28	91.490	91.670	91.100	91.670	86.498	12,146
2026-05-27	91.500	91.500	90.920	91.490	86.328	14,594
2026-05-26	91.420	91.500	90.800	91.500	86.337	18,229
2026-05-25	92.100	92.380	91.120	91.420	86.262	12,069
2026-05-22	92.590	92.590	91.200	92.290	87.083	16,812
2026-05-21	91.400	92.050	90.720	91.480	86.318	23,106
2026-05-20	90.990	91.550	90.690	91.360	86.205	12,102
2026-05-19	92.450	95.100	90.800	90.990	85.856	31,637
2026-05-18	92.760	93.220	91.530	92.390	87.177	19,366
2026-05-15	91.710	92.800	91.050	92.580	87.356	20,591
2026-05-14	91.950	92.100	91.000	91.000	85.865	25,238
2026-05-13	93.200	93.210	91.500	91.990	86.799	21,487
2026-05-12	93.280	93.500	92.750	92.990	87.743	12,583
2026-05-11	94.530	94.530	93.210	93.250	87.988	14,868
2026-05-08	94.700	94.850	94.120	94.540	89.206	9,275
2026-05-07	94.950	94.950	94.060	94.570	89.234	10,348
2026-05-06	94.230	94.610	94.050	94.510	89.177	14,052
2026-05-05	94.200	94.790	93.010	94.130	88.819	18,209
2026-05-04	97.400	97.400	94.000	94.990	89.630	28,351
2026-04-30	98.270	98.890	97.550	97.550	91.028	11,931
2026-04-29	97.790	98.290	97.570	98.270	91.700	11,892

← NewerPage 2 of 13 · 765 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.