BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 93.650 | 94.480 | 93.230 | 94.070 | 82.332 | 27,248 |
| 2025-10-28 | 94.010 | 94.390 | 93.520 | 93.580 | 81.903 | 9,507 |
| 2025-10-27 | 93.810 | 95.160 | 93.510 | 93.910 | 82.191 | 13,899 |
| 2025-10-24 | 93.140 | 93.800 | 93.010 | 93.730 | 82.034 | 3,460 |
| 2025-10-23 | 93.030 | 93.250 | 92.940 | 93.150 | 81.526 | 5,252 |
| 2025-10-22 | 93.060 | 93.970 | 93.000 | 93.250 | 81.614 | 8,500 |
| 2025-10-21 | 93.350 | 93.780 | 93.050 | 93.050 | 81.439 | 5,845 |
| 2025-10-20 | 93.580 | 94.080 | 93.010 | 93.100 | 81.483 | 11,484 |
| 2025-10-17 | 94.160 | 94.190 | 93.500 | 93.580 | 81.903 | 9,490 |
| 2025-10-16 | 94.260 | 94.260 | 93.770 | 94.130 | 82.384 | 5,090 |
| 2025-10-15 | 93.970 | 94.690 | 93.750 | 94.240 | 82.480 | 20,545 |
| 2025-10-14 | 94.280 | 94.280 | 93.680 | 93.900 | 82.183 | 6,391 |
| 2025-10-13 | 94.090 | 94.240 | 93.630 | 94.050 | 82.314 | 6,531 |
| 2025-10-10 | 94.000 | 94.280 | 93.760 | 93.970 | 82.244 | 3,973 |
| 2025-10-09 | 94.190 | 94.290 | 93.150 | 93.150 | 81.526 | 9,156 |
| 2025-10-08 | 94.250 | 94.250 | 93.500 | 93.990 | 82.261 | 6,519 |
| 2025-10-07 | 94.200 | 94.500 | 93.300 | 93.500 | 81.833 | 11,897 |
| 2025-10-06 | 94.340 | 94.340 | 93.960 | 94.190 | 82.437 | 4,732 |
| 2025-10-03 | 93.500 | 94.300 | 93.450 | 94.290 | 82.524 | 6,883 |
| 2025-10-02 | 93.500 | 93.800 | 93.490 | 93.520 | 81.850 | 3,581 |
| 2025-10-01 | 93.360 | 93.690 | 92.830 | 93.280 | 81.640 | 6,964 |
| 2025-09-30 | 94.300 | 94.500 | 94.220 | 94.430 | 81.728 | 10,725 |
| 2025-09-29 | 94.560 | 94.560 | 94.210 | 94.300 | 81.615 | 8,615 |
| 2025-09-26 | 94.570 | 94.580 | 94.350 | 94.350 | 81.658 | 4,167 |
| 2025-09-25 | 94.480 | 94.590 | 94.120 | 94.590 | 81.866 | 13,888 |
| 2025-09-24 | 93.990 | 94.890 | 93.650 | 94.140 | 81.477 | 20,248 |
| 2025-09-23 | 93.080 | 94.240 | 92.900 | 93.650 | 81.053 | 21,577 |
| 2025-09-22 | 92.990 | 93.090 | 92.690 | 93.060 | 80.542 | 7,260 |
| 2025-09-19 | 92.980 | 93.100 | 92.700 | 92.990 | 80.481 | 7,102 |
| 2025-09-18 | 92.630 | 92.870 | 92.350 | 92.720 | 80.248 | 3,640 |
| 2025-09-17 | 92.790 | 92.950 | 92.100 | 92.840 | 80.351 | 16,846 |
| 2025-09-16 | 92.000 | 92.790 | 91.800 | 92.750 | 80.274 | 9,754 |
| 2025-09-15 | 91.530 | 92.770 | 91.530 | 91.800 | 79.451 | 18,563 |
| 2025-09-12 | 90.990 | 91.590 | 90.850 | 91.500 | 79.192 | 8,723 |
| 2025-09-11 | 90.720 | 90.960 | 90.700 | 90.950 | 78.716 | 6,139 |
| 2025-09-10 | 90.620 | 90.990 | 90.530 | 90.800 | 78.586 | 8,333 |
| 2025-09-09 | 90.970 | 90.970 | 90.310 | 90.720 | 78.517 | 7,084 |
| 2025-09-08 | 90.360 | 90.980 | 90.210 | 90.880 | 78.655 | 12,363 |
| 2025-09-05 | 90.490 | 90.900 | 90.020 | 90.360 | 78.205 | 16,965 |
| 2025-09-04 | 90.600 | 91.330 | 90.400 | 90.750 | 78.543 | 11,270 |
| 2025-09-03 | 91.390 | 91.390 | 90.550 | 90.930 | 78.698 | 13,758 |
| 2025-09-02 | 90.800 | 91.160 | 90.510 | 91.160 | 78.897 | 16,324 |
| 2025-09-01 | 92.000 | 92.000 | 90.720 | 90.800 | 78.586 | 14,502 |
| 2025-08-29 | 92.000 | 93.050 | 92.000 | 92.800 | 79.408 | 8,566 |
| 2025-08-28 | 92.250 | 92.400 | 91.840 | 91.950 | 78.681 | 7,036 |
| 2025-08-27 | 92.090 | 92.200 | 91.300 | 92.200 | 78.895 | 6,158 |
| 2025-08-26 | 91.610 | 91.800 | 91.200 | 91.800 | 78.552 | 6,740 |
| 2025-08-25 | 91.250 | 91.670 | 91.250 | 91.520 | 78.313 | 4,576 |
| 2025-08-22 | 91.740 | 92.030 | 91.000 | 91.110 | 77.962 | 10,574 |
| 2025-08-21 | 92.130 | 92.130 | 91.250 | 91.590 | 78.373 | 4,986 |
| 2025-08-20 | 92.300 | 92.300 | 91.500 | 92.110 | 78.818 | 7,045 |
| 2025-08-19 | 91.360 | 92.300 | 91.360 | 92.030 | 78.749 | 12,162 |
| 2025-08-18 | 90.510 | 91.680 | 90.510 | 91.360 | 78.176 | 5,102 |
| 2025-08-15 | 90.750 | 91.100 | 90.500 | 90.680 | 77.594 | 11,665 |
| 2025-08-14 | 90.790 | 91.630 | 90.210 | 91.200 | 78.039 | 12,200 |
| 2025-08-13 | 91.690 | 91.710 | 90.480 | 90.790 | 77.688 | 7,557 |
| 2025-08-12 | 90.180 | 92.380 | 90.180 | 91.710 | 78.475 | 11,146 |
| 2025-08-11 | 90.810 | 91.680 | 90.000 | 90.310 | 77.277 | 10,247 |
| 2025-08-08 | 91.220 | 91.300 | 90.700 | 90.710 | 77.620 | 2,720 |
| 2025-08-07 | 90.820 | 91.450 | 90.700 | 91.000 | 77.868 | 5,675 |
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.