BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 102.35 | 103.65 | 102.20 | 103.65 | 93.755 | 11,731 |
| 2026-01-27 | 102.99 | 103.68 | 102.14 | 102.35 | 92.579 | 8,401 |
| 2026-01-26 | 101.98 | 102.99 | 101.52 | 102.99 | 93.158 | 15,590 |
| 2026-01-23 | 101.50 | 102.26 | 101.40 | 101.40 | 91.720 | 8,196 |
| 2026-01-22 | 101.81 | 101.89 | 101.00 | 101.50 | 91.810 | 9,119 |
| 2026-01-21 | 100.57 | 102.29 | 100.23 | 101.85 | 92.127 | 14,016 |
| 2026-01-20 | 99.720 | 100.59 | 99.610 | 100.40 | 90.815 | 8,389 |
| 2026-01-19 | 99.910 | 100.85 | 99.230 | 99.720 | 90.200 | 11,461 |
| 2026-01-16 | 99.780 | 100.00 | 99.700 | 99.910 | 90.372 | 7,669 |
| 2026-01-15 | 99.890 | 100.21 | 99.750 | 99.780 | 90.254 | 5,913 |
| 2026-01-14 | 99.350 | 99.810 | 99.210 | 99.750 | 90.227 | 4,717 |
| 2026-01-13 | 99.490 | 99.500 | 98.980 | 99.480 | 89.983 | 8,024 |
| 2026-01-12 | 98.930 | 99.800 | 98.930 | 99.250 | 89.775 | 6,928 |
| 2026-01-09 | 99.000 | 99.890 | 98.820 | 98.910 | 89.467 | 7,602 |
| 2026-01-08 | 99.520 | 99.910 | 99.200 | 99.410 | 89.919 | 2,407 |
| 2026-01-07 | 98.270 | 100.59 | 98.270 | 99.500 | 90.001 | 7,221 |
| 2026-01-06 | 99.500 | 99.880 | 97.820 | 98.270 | 88.888 | 12,451 |
| 2026-01-05 | 99.270 | 99.270 | 98.250 | 98.930 | 89.485 | 7,327 |
| 2026-01-02 | 100.48 | 100.52 | 99.230 | 99.510 | 90.010 | 5,551 |
| 2025-12-30 | 100.80 | 102.48 | 100.45 | 100.48 | 89.928 | 12,266 |
| 2025-12-29 | 99.890 | 101.00 | 99.810 | 100.80 | 90.215 | 5,557 |
| 2025-12-26 | 99.010 | 100.68 | 98.580 | 99.900 | 89.409 | 13,941 |
| 2025-12-23 | 97.790 | 99.000 | 97.790 | 99.000 | 88.604 | 8,294 |
| 2025-12-22 | 97.100 | 98.600 | 97.100 | 97.790 | 87.521 | 8,114 |
| 2025-12-19 | 97.210 | 98.370 | 96.930 | 96.930 | 86.751 | 11,996 |
| 2025-12-18 | 97.140 | 98.650 | 96.830 | 98.250 | 87.933 | 10,745 |
| 2025-12-17 | 96.900 | 97.130 | 96.310 | 97.130 | 86.930 | 4,720 |
| 2025-12-16 | 96.000 | 97.000 | 96.000 | 96.800 | 86.635 | 6,052 |
| 2025-12-15 | 97.970 | 98.640 | 95.740 | 96.000 | 85.919 | 21,013 |
| 2025-12-12 | 96.830 | 98.720 | 96.460 | 97.000 | 86.814 | 11,359 |
| 2025-12-11 | 95.630 | 96.830 | 95.630 | 96.680 | 86.527 | 6,150 |
| 2025-12-10 | 96.170 | 96.900 | 95.000 | 95.680 | 85.632 | 15,138 |
| 2025-12-09 | 96.800 | 96.800 | 95.350 | 95.980 | 85.901 | 12,578 |
| 2025-12-08 | 96.800 | 96.800 | 96.190 | 96.500 | 86.366 | 6,110 |
| 2025-12-05 | 95.860 | 96.800 | 95.860 | 96.790 | 86.626 | 6,960 |
| 2025-12-04 | 95.000 | 97.990 | 94.610 | 95.820 | 85.758 | 14,418 |
| 2025-12-03 | 94.850 | 95.250 | 94.420 | 95.120 | 85.131 | 6,624 |
| 2025-12-02 | 94.650 | 95.240 | 94.130 | 94.980 | 85.006 | 7,458 |
| 2025-12-01 | 94.840 | 94.970 | 94.500 | 94.650 | 84.711 | 8,558 |
| 2025-11-28 | 94.950 | 96.050 | 94.530 | 95.750 | 84.755 | 9,124 |
| 2025-11-27 | 94.000 | 94.980 | 93.940 | 94.400 | 83.560 | 11,663 |
| 2025-11-26 | 93.800 | 93.990 | 93.780 | 93.900 | 83.118 | 6,076 |
| 2025-11-25 | 93.590 | 93.810 | 93.460 | 93.780 | 83.012 | 6,823 |
| 2025-11-24 | 93.210 | 93.550 | 93.080 | 93.430 | 82.702 | 9,149 |
| 2025-11-21 | 93.800 | 93.930 | 93.010 | 93.090 | 82.401 | 12,930 |
| 2025-11-19 | 93.250 | 93.950 | 93.090 | 93.950 | 83.162 | 10,055 |
| 2025-11-18 | 93.060 | 93.660 | 93.000 | 93.260 | 82.551 | 8,337 |
| 2025-11-17 | 92.900 | 93.980 | 92.750 | 93.050 | 82.365 | 15,153 |
| 2025-11-14 | 93.090 | 93.100 | 92.710 | 92.900 | 82.233 | 10,244 |
| 2025-11-13 | 92.890 | 93.240 | 92.690 | 92.710 | 82.064 | 12,978 |
| 2025-11-12 | 92.800 | 93.380 | 92.650 | 92.830 | 82.171 | 14,718 |
| 2025-11-11 | 93.490 | 93.500 | 92.800 | 92.800 | 82.144 | 12,203 |
| 2025-11-10 | 93.050 | 93.500 | 92.600 | 93.200 | 82.498 | 14,679 |
| 2025-11-07 | 92.600 | 93.300 | 92.590 | 93.050 | 82.365 | 8,337 |
| 2025-11-06 | 92.460 | 93.310 | 92.460 | 92.510 | 81.887 | 9,618 |
| 2025-11-05 | 92.830 | 93.490 | 92.400 | 92.700 | 82.056 | 10,149 |
| 2025-11-04 | 92.390 | 93.250 | 92.390 | 92.830 | 82.171 | 9,445 |
| 2025-11-03 | 92.000 | 93.250 | 91.710 | 92.380 | 81.772 | 21,006 |
| 2025-10-31 | 93.700 | 94.150 | 93.000 | 93.340 | 81.693 | 11,718 |
| 2025-10-30 | 94.000 | 94.000 | 93.200 | 93.510 | 81.841 | 12,590 |
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.