BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 249 trading days
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.