BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 90.490 | 90.880 | 90.310 | 90.820 | 77.714 | 6,463 |
| 2025-08-05 | 89.950 | 90.500 | 89.950 | 90.300 | 77.269 | 6,248 |
| 2025-08-04 | 90.600 | 90.980 | 89.910 | 90.020 | 77.029 | 8,550 |
| 2025-08-01 | 92.010 | 93.470 | 89.700 | 90.940 | 77.817 | 41,767 |
| 2025-07-31 | 91.510 | 92.900 | 91.510 | 92.140 | 77.945 | 10,663 |
| 2025-07-30 | 92.230 | 92.240 | 90.550 | 91.720 | 77.590 | 29,640 |
| 2025-07-29 | 92.020 | 92.100 | 91.500 | 91.700 | 77.573 | 8,600 |
| 2025-07-28 | 92.460 | 92.980 | 92.100 | 92.100 | 77.911 | 5,972 |
| 2025-07-25 | 93.000 | 93.110 | 92.400 | 92.450 | 78.207 | 4,743 |
| 2025-07-24 | 92.400 | 93.070 | 92.350 | 93.000 | 78.672 | 4,340 |
| 2025-07-23 | 92.000 | 93.070 | 92.000 | 92.790 | 78.495 | 8,634 |
| 2025-07-22 | 92.490 | 92.790 | 91.900 | 92.110 | 77.920 | 10,417 |
| 2025-07-21 | 92.800 | 93.350 | 91.480 | 91.580 | 77.471 | 26,834 |
| 2025-07-18 | 92.700 | 93.470 | 90.230 | 92.270 | 78.055 | 43,688 |
| 2025-07-17 | 93.410 | 93.800 | 92.700 | 93.490 | 79.087 | 11,914 |
| 2025-07-16 | 93.660 | 94.620 | 93.060 | 93.400 | 79.011 | 46,008 |
| 2025-07-15 | 93.520 | 94.280 | 92.000 | 93.390 | 79.002 | 37,048 |
| 2025-07-14 | 93.990 | 94.790 | 93.310 | 93.490 | 79.087 | 35,135 |
| 2025-07-11 | 93.750 | 94.100 | 93.220 | 94.000 | 79.518 | 7,406 |
| 2025-07-10 | 93.500 | 94.120 | 93.260 | 93.600 | 79.180 | 11,689 |
| 2025-07-09 | 94.240 | 94.500 | 93.070 | 93.250 | 78.884 | 29,593 |
| 2025-07-08 | 94.500 | 95.000 | 93.850 | 94.230 | 79.713 | 22,536 |
| 2025-07-07 | 94.000 | 94.900 | 93.990 | 94.680 | 80.094 | 16,232 |
| 2025-07-04 | 94.350 | 94.610 | 93.790 | 94.030 | 79.544 | 11,111 |
| 2025-07-03 | 94.240 | 94.610 | 93.500 | 94.290 | 79.764 | 16,141 |
| 2025-07-02 | 93.550 | 95.000 | 93.550 | 94.230 | 79.713 | 18,595 |
| 2025-07-01 | 93.910 | 95.420 | 93.010 | 93.550 | 79.138 | 35,253 |
| 2025-06-30 | 94.220 | 95.980 | 94.150 | 94.180 | 78.799 | 21,551 |
| 2025-06-27 | 93.980 | 94.660 | 93.980 | 94.180 | 78.799 | 9,637 |
| 2025-06-26 | 94.190 | 94.510 | 93.850 | 93.980 | 78.632 | 11,784 |
| 2025-06-25 | 92.810 | 94.790 | 92.810 | 94.000 | 78.649 | 16,982 |
| 2025-06-24 | 93.990 | 94.490 | 92.530 | 92.750 | 77.603 | 45,644 |
| 2025-06-23 | 93.650 | 94.980 | 93.550 | 93.970 | 78.624 | 26,353 |
| 2025-06-20 | 94.100 | 94.490 | 93.360 | 93.650 | 78.356 | 26,776 |
| 2025-06-18 | 94.400 | 94.400 | 92.720 | 94.100 | 78.732 | 21,694 |
| 2025-06-17 | 93.300 | 94.450 | 92.180 | 94.000 | 78.649 | 36,318 |
| 2025-06-16 | 92.700 | 93.790 | 92.700 | 93.360 | 78.113 | 21,293 |
| 2025-06-13 | 91.750 | 93.500 | 91.750 | 92.790 | 77.636 | 24,720 |
| 2025-06-12 | 91.600 | 93.690 | 90.320 | 92.490 | 77.385 | 51,407 |
| 2025-06-11 | 91.600 | 93.960 | 91.600 | 92.680 | 77.544 | 34,109 |
| 2025-06-10 | 91.350 | 92.490 | 90.940 | 91.620 | 76.657 | 18,389 |
| 2025-06-09 | 92.000 | 92.000 | 89.680 | 91.360 | 76.440 | 41,035 |
| 2025-06-06 | 91.200 | 92.160 | 91.010 | 91.320 | 76.406 | 10,985 |
| 2025-06-05 | 91.840 | 92.280 | 91.200 | 91.200 | 76.306 | 14,900 |
| 2025-06-04 | 91.700 | 92.200 | 91.440 | 91.840 | 76.841 | 7,925 |
| 2025-06-03 | 91.200 | 92.310 | 91.200 | 91.850 | 76.850 | 6,461 |
| 2025-06-02 | 91.300 | 92.000 | 91.000 | 91.210 | 76.314 | 8,125 |
| 2025-05-30 | 92.500 | 92.700 | 92.260 | 92.440 | 76.482 | 8,221 |
| 2025-05-29 | 92.350 | 92.490 | 91.700 | 92.260 | 76.333 | 6,484 |
| 2025-05-28 | 91.080 | 92.200 | 91.080 | 91.800 | 75.952 | 6,403 |
| 2025-05-27 | 91.010 | 91.470 | 90.690 | 91.080 | 75.356 | 9,037 |
| 2025-05-26 | 91.810 | 91.810 | 90.550 | 90.550 | 74.918 | 11,342 |
| 2025-05-23 | 91.100 | 91.900 | 90.110 | 91.810 | 75.960 | 7,565 |
| 2025-05-22 | 91.830 | 92.000 | 90.300 | 90.910 | 75.216 | 9,506 |
| 2025-05-21 | 91.500 | 92.000 | 91.210 | 91.480 | 75.687 | 9,089 |
| 2025-05-20 | 91.970 | 92.280 | 91.330 | 91.350 | 75.580 | 7,801 |
| 2025-05-19 | 91.160 | 91.780 | 90.900 | 91.330 | 75.563 | 10,516 |
| 2025-05-16 | 91.900 | 92.280 | 89.520 | 90.890 | 75.199 | 22,071 |
| 2025-05-15 | 91.310 | 91.900 | 91.130 | 91.370 | 75.596 | 9,443 |
| 2025-05-14 | 90.900 | 91.400 | 90.380 | 91.150 | 75.414 | 5,009 |
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.