BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 82.000 | 82.250 | 81.720 | 82.240 | 65.683 | 7,210 |
| 2025-02-10 | 81.900 | 82.000 | 81.520 | 81.940 | 65.443 | 19,570 |
| 2025-02-07 | 82.000 | 82.000 | 81.000 | 82.000 | 65.491 | 9,198 |
| 2025-02-06 | 81.900 | 82.000 | 81.300 | 81.890 | 65.403 | 7,860 |
| 2025-02-05 | 82.400 | 83.530 | 81.660 | 81.900 | 65.411 | 7,471 |
| 2025-02-04 | 83.330 | 83.450 | 81.660 | 81.660 | 65.220 | 22,322 |
| 2025-02-03 | 83.780 | 84.350 | 83.060 | 83.420 | 66.625 | 6,649 |
| 2025-01-31 | 84.420 | 84.970 | 84.020 | 84.450 | 66.625 | 11,484 |
| 2025-01-30 | 83.600 | 84.500 | 83.570 | 84.490 | 66.657 | 7,067 |
| 2025-01-29 | 84.000 | 84.000 | 83.750 | 83.940 | 66.223 | 4,890 |
| 2025-01-28 | 83.900 | 84.000 | 83.370 | 84.000 | 66.270 | 9,995 |
| 2025-01-27 | 84.000 | 84.000 | 83.540 | 83.940 | 66.223 | 8,770 |
| 2025-01-24 | 83.830 | 84.000 | 83.060 | 84.000 | 66.270 | 4,007 |
| 2025-01-23 | 83.730 | 84.000 | 83.000 | 83.000 | 65.481 | 4,935 |
| 2025-01-22 | 84.000 | 84.610 | 82.900 | 82.900 | 65.403 | 10,488 |
| 2025-01-21 | 84.780 | 85.000 | 84.000 | 84.000 | 66.270 | 5,237 |
| 2025-01-20 | 85.500 | 85.990 | 84.500 | 84.500 | 66.665 | 7,057 |
| 2025-01-17 | 85.690 | 85.950 | 84.950 | 85.220 | 67.233 | 11,662 |
| 2025-01-16 | 85.600 | 87.480 | 85.500 | 86.000 | 67.848 | 10,981 |
| 2025-01-15 | 84.500 | 87.640 | 84.150 | 87.260 | 68.842 | 8,991 |
| 2025-01-14 | 84.590 | 85.100 | 84.150 | 84.770 | 66.878 | 5,418 |
| 2025-01-13 | 84.900 | 85.700 | 84.150 | 84.980 | 67.044 | 9,480 |
| 2025-01-10 | 84.350 | 84.990 | 83.990 | 84.890 | 66.973 | 5,839 |
| 2025-01-09 | 84.840 | 84.990 | 83.100 | 84.350 | 66.546 | 7,105 |
| 2025-01-08 | 86.800 | 86.800 | 83.400 | 84.000 | 66.270 | 8,078 |
| 2025-01-07 | 88.300 | 88.590 | 85.150 | 86.190 | 67.998 | 21,918 |
| 2025-01-06 | 86.120 | 88.520 | 86.120 | 88.360 | 69.710 | 6,111 |
| 2025-01-03 | 87.480 | 88.150 | 86.830 | 87.820 | 69.284 | 8,025 |
| 2025-01-02 | 85.450 | 88.160 | 85.450 | 87.500 | 69.032 | 11,690 |
| 2024-12-30 | 85.780 | 87.970 | 85.050 | 87.200 | 68.024 | 9,453 |
| 2024-12-27 | 83.000 | 84.990 | 83.000 | 84.920 | 66.246 | 12,924 |
| 2024-12-26 | 82.690 | 83.820 | 81.870 | 82.900 | 64.670 | 19,746 |
| 2024-12-23 | 81.010 | 83.010 | 81.000 | 81.870 | 63.867 | 14,961 |
| 2024-12-20 | 80.900 | 83.480 | 80.600 | 81.000 | 63.188 | 19,908 |
| 2024-12-19 | 80.980 | 80.990 | 80.600 | 80.600 | 62.876 | 9,856 |
| 2024-12-18 | 81.300 | 81.960 | 80.310 | 80.990 | 63.180 | 13,404 |
| 2024-12-17 | 84.590 | 84.590 | 80.520 | 81.300 | 63.422 | 22,658 |
| 2024-12-16 | 85.050 | 85.800 | 83.340 | 83.750 | 65.333 | 15,539 |
| 2024-12-13 | 85.000 | 85.590 | 84.950 | 85.020 | 66.324 | 11,447 |
| 2024-12-12 | 85.930 | 86.490 | 83.630 | 84.980 | 66.293 | 17,940 |
| 2024-12-11 | 85.900 | 86.670 | 85.000 | 85.930 | 67.034 | 22,159 |
| 2024-12-10 | 86.990 | 86.990 | 85.900 | 85.900 | 67.010 | 11,689 |
| 2024-12-09 | 90.170 | 90.200 | 86.100 | 86.990 | 67.861 | 51,779 |
| 2024-12-06 | 88.300 | 90.410 | 88.200 | 90.150 | 70.326 | 13,144 |
| 2024-12-05 | 88.100 | 89.200 | 87.500 | 89.000 | 69.429 | 17,279 |
| 2024-12-04 | 89.990 | 90.000 | 88.100 | 88.180 | 68.789 | 7,250 |
| 2024-12-03 | 88.700 | 90.390 | 87.710 | 90.000 | 70.209 | 23,952 |
| 2024-12-02 | 90.200 | 90.450 | 87.260 | 88.700 | 69.195 | 27,172 |
| 2024-11-29 | 88.990 | 90.480 | 88.890 | 90.000 | 69.444 | 20,155 |
| 2024-11-28 | 91.500 | 91.940 | 89.000 | 89.000 | 68.673 | 22,018 |
| 2024-11-27 | 91.000 | 92.200 | 90.900 | 91.250 | 70.409 | 16,354 |
| 2024-11-26 | 91.490 | 91.490 | 90.240 | 90.810 | 70.069 | 11,586 |
| 2024-11-25 | 90.000 | 91.490 | 89.990 | 91.240 | 70.401 | 8,860 |
| 2024-11-22 | 90.000 | 90.990 | 89.400 | 89.990 | 69.437 | 11,664 |
| 2024-11-21 | 90.660 | 90.970 | 89.400 | 90.000 | 69.444 | 11,162 |
| 2024-11-19 | 89.950 | 90.700 | 89.310 | 90.660 | 69.953 | 11,173 |
| 2024-11-18 | 88.800 | 90.990 | 88.700 | 89.450 | 69.020 | 10,815 |
| 2024-11-14 | 88.500 | 90.020 | 88.030 | 88.730 | 68.464 | 20,826 |
| 2024-11-13 | 89.720 | 90.200 | 88.400 | 89.300 | 68.904 | 12,711 |
| 2024-11-12 | 90.500 | 91.800 | 89.720 | 90.040 | 69.475 | 14,291 |
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.