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
2025-05-13	89.200	90.980	89.200	90.980	75.274	8,128
2025-05-12	89.850	89.850	88.020	89.850	74.339	9,336
2025-05-09	90.000	90.390	89.440	89.850	74.339	5,326
2025-05-08	88.670	90.170	88.670	89.510	74.057	7,959
2025-05-07	88.500	89.390	88.500	89.010	73.644	7,196
2025-05-06	88.540	88.800	88.260	88.690	73.379	4,597
2025-05-05	88.550	89.300	88.300	88.800	73.470	9,335
2025-05-02	88.450	88.890	86.800	87.700	72.560	16,276
2025-04-30	88.650	89.480	88.070	89.480	73.163	15,277
2025-04-29	88.490	88.950	87.900	88.030	71.978	8,818
2025-04-28	87.810	88.830	87.410	87.750	71.749	11,600
2025-04-25	86.090	88.460	85.800	87.840	71.822	14,641
2025-04-24	86.000	86.090	85.400	86.090	70.391	12,032
2025-04-23	85.270	85.950	85.270	85.390	69.819	18,565
2025-04-22	86.190	86.190	85.180	85.680	70.056	21,705
2025-04-17	86.200	86.200	85.210	85.390	69.819	18,426
2025-04-16	85.650	85.650	85.330	85.440	69.860	18,439
2025-04-15	86.030	86.780	85.010	85.650	70.032	14,247
2025-04-14	85.500	86.500	85.010	85.170	69.639	23,517
2025-04-11	85.190	85.950	85.090	85.290	69.737	18,495
2025-04-10	85.370	85.920	85.110	85.190	69.655	16,960
2025-04-09	85.570	85.990	85.060	85.990	70.310	10,251
2025-04-08	86.060	86.930	85.500	85.570	69.966	10,151
2025-04-07	86.950	86.950	85.580	86.010	70.326	10,755
2025-04-04	87.500	87.600	86.840	86.950	71.095	7,712
2025-04-03	87.600	88.180	87.200	87.540	71.577	12,576
2025-04-02	88.790	88.910	87.500	88.190	72.108	8,810
2025-04-01	89.430	89.740	88.280	88.290	72.190	11,714
2025-03-31	90.480	90.800	89.960	90.460	73.122	12,214
2025-03-28	90.790	90.790	90.070	90.400	73.074	9,983
2025-03-27	90.390	90.820	89.900	90.410	73.082	13,380
2025-03-26	90.860	90.860	89.900	90.420	73.090	10,793
2025-03-25	90.410	91.130	90.030	90.030	72.775	21,371
2025-03-24	91.900	92.960	91.310	91.410	73.890	10,539
2025-03-21	90.350	92.360	90.350	91.900	74.286	7,524
2025-03-20	90.420	90.980	90.100	90.330	73.017	9,799
2025-03-19	90.000	90.930	89.950	90.420	73.090	6,760
2025-03-18	89.550	90.970	89.550	90.000	72.750	9,991
2025-03-17	90.230	90.910	89.500	89.550	72.387	8,087
2025-03-14	89.790	90.840	89.500	90.150	72.872	9,190
2025-03-13	88.950	90.480	88.100	89.800	72.589	14,683
2025-03-12	89.600	90.650	87.380	88.100	71.215	17,777
2025-03-11	90.500	90.990	89.570	89.600	72.427	8,851
2025-03-10	88.280	91.410	88.280	90.570	73.211	9,092
2025-03-07	87.950	89.750	87.510	88.810	71.789	8,844
2025-03-06	86.990	89.200	86.150	87.950	71.093	12,385
2025-03-05	86.470	86.470	85.550	86.150	69.638	7,892
2025-02-28	86.270	88.440	86.200	87.500	69.884	11,979
2025-02-27	86.320	86.320	85.790	86.190	68.838	7,398
2025-02-26	85.240	86.300	85.240	85.790	68.518	7,533
2025-02-25	84.840	85.890	84.290	85.240	68.079	10,180
2025-02-24	85.490	86.390	84.000	84.000	67.089	10,152
2025-02-21	84.700	85.730	84.580	85.490	68.279	7,466
2025-02-20	83.410	85.000	83.410	84.280	67.312	8,119
2025-02-19	82.460	84.090	82.460	83.410	66.617	6,653
2025-02-18	81.900	82.970	81.750	82.460	65.859	10,877
2025-02-17	81.700	82.440	81.440	81.890	65.403	11,218
2025-02-14	81.210	83.050	81.210	81.460	65.060	23,474
2025-02-13	81.150	82.250	81.150	81.210	64.860	11,400
2025-02-12	82.200	82.240	81.130	81.250	64.892	14,958

← NewerPage 7 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.