BB Progressivo II Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 93.200 | 93.910 | 89.970 | 90.120 | 69.537 | 58,065 |
| 2024-11-08 | 93.930 | 94.480 | 93.640 | 93.910 | 72.461 | 12,510 |
| 2024-11-07 | 93.700 | 95.700 | 93.700 | 93.930 | 72.477 | 14,943 |
| 2024-11-06 | 94.060 | 94.400 | 93.200 | 94.000 | 72.531 | 14,632 |
| 2024-11-05 | 93.840 | 94.230 | 93.600 | 94.100 | 72.608 | 9,798 |
| 2024-11-04 | 94.950 | 95.000 | 93.830 | 93.840 | 72.407 | 19,558 |
| 2024-11-01 | 93.880 | 95.570 | 93.160 | 95.000 | 73.302 | 12,426 |
| 2024-10-31 | 95.850 | 95.990 | 94.500 | 94.860 | 72.438 | 10,670 |
| 2024-10-30 | 95.300 | 96.520 | 95.030 | 96.150 | 73.423 | 11,404 |
| 2024-10-29 | 96.500 | 96.990 | 94.700 | 94.800 | 72.392 | 10,462 |
| 2024-10-28 | 94.740 | 97.000 | 94.250 | 96.500 | 73.690 | 16,537 |
| 2024-10-25 | 95.470 | 96.500 | 94.500 | 95.000 | 72.545 | 17,124 |
| 2024-10-24 | 93.100 | 95.600 | 93.100 | 95.570 | 72.980 | 17,497 |
| 2024-10-23 | 94.130 | 94.930 | 93.010 | 93.020 | 71.033 | 25,314 |
| 2024-10-22 | 94.750 | 95.820 | 94.000 | 95.320 | 72.789 | 17,185 |
| 2024-10-21 | 96.150 | 96.460 | 94.520 | 94.570 | 72.217 | 15,382 |
| 2024-10-18 | 96.700 | 97.560 | 95.300 | 96.160 | 73.431 | 16,546 |
| 2024-10-17 | 96.600 | 97.500 | 96.520 | 96.600 | 73.767 | 12,024 |
| 2024-10-16 | 97.000 | 97.000 | 96.110 | 96.950 | 74.034 | 7,706 |
| 2024-10-15 | 96.570 | 97.370 | 96.010 | 97.140 | 74.179 | 15,167 |
| 2024-10-14 | 96.990 | 97.890 | 96.330 | 96.570 | 73.744 | 13,088 |
| 2024-10-11 | 96.800 | 96.980 | 96.350 | 96.680 | 73.828 | 6,282 |
| 2024-10-10 | 95.900 | 96.890 | 95.690 | 96.800 | 73.919 | 6,093 |
| 2024-10-09 | 96.810 | 97.400 | 95.300 | 95.990 | 73.301 | 11,224 |
| 2024-10-08 | 97.270 | 97.700 | 96.860 | 96.880 | 73.981 | 4,745 |
| 2024-10-07 | 96.900 | 97.160 | 96.500 | 96.700 | 73.843 | 7,881 |
| 2024-10-04 | 97.000 | 98.000 | 96.800 | 96.900 | 73.996 | 9,521 |
| 2024-10-03 | 97.250 | 97.250 | 97.000 | 97.000 | 74.072 | 5,737 |
| 2024-10-02 | 97.510 | 98.000 | 97.000 | 97.250 | 74.263 | 10,132 |
| 2024-10-01 | 99.000 | 99.420 | 96.980 | 97.500 | 74.454 | 12,439 |
| 2024-09-30 | 99.950 | 100.10 | 99.620 | 99.980 | 75.599 | 5,174 |
| 2024-09-27 | 99.000 | 99.960 | 98.900 | 99.950 | 75.577 | 7,102 |
| 2024-09-26 | 98.950 | 99.570 | 98.500 | 98.900 | 74.783 | 8,238 |
| 2024-09-25 | 98.980 | 99.300 | 98.670 | 99.130 | 74.957 | 4,671 |
| 2024-09-24 | 99.900 | 99.940 | 98.510 | 99.000 | 74.858 | 11,660 |
| 2024-09-23 | 100.00 | 100.30 | 99.500 | 99.820 | 75.478 | 8,405 |
| 2024-09-20 | 100.27 | 100.58 | 99.840 | 100.00 | 75.615 | 5,996 |
| 2024-09-19 | 100.57 | 101.00 | 99.950 | 100.27 | 75.819 | 6,757 |
| 2024-09-18 | 100.10 | 100.90 | 99.990 | 100.55 | 76.030 | 12,248 |
| 2024-09-17 | 99.960 | 100.00 | 99.030 | 99.990 | 75.607 | 14,534 |
| 2024-09-16 | 99.610 | 100.19 | 99.410 | 99.500 | 75.237 | 9,724 |
| 2024-09-13 | 100.00 | 100.18 | 99.500 | 99.590 | 75.305 | 32,671 |
| 2024-09-12 | 101.15 | 101.15 | 98.550 | 99.730 | 75.410 | 30,005 |
| 2024-09-11 | 101.28 | 101.55 | 100.72 | 100.84 | 76.250 | 9,683 |
| 2024-09-10 | 101.79 | 102.09 | 101.28 | 101.28 | 76.582 | 10,357 |
| 2024-09-09 | 101.97 | 102.42 | 101.50 | 101.79 | 76.968 | 12,770 |
| 2024-09-06 | 102.00 | 102.24 | 101.78 | 101.97 | 77.104 | 5,500 |
| 2024-09-05 | 102.33 | 102.35 | 101.53 | 101.53 | 76.771 | 9,770 |
| 2024-09-04 | 102.64 | 102.95 | 102.24 | 102.33 | 77.376 | 5,807 |
| 2024-09-03 | 102.80 | 103.00 | 102.60 | 102.64 | 77.611 | 7,195 |
| 2024-09-02 | 102.50 | 103.24 | 102.20 | 102.79 | 77.724 | 7,977 |
| 2024-08-30 | 102.90 | 103.80 | 102.76 | 103.57 | 77.573 | 6,287 |
| 2024-08-29 | 103.28 | 103.28 | 102.33 | 102.76 | 76.966 | 10,893 |
| 2024-08-28 | 103.60 | 103.70 | 103.25 | 103.25 | 77.333 | 5,036 |
| 2024-08-27 | 102.80 | 103.80 | 102.66 | 103.44 | 77.476 | 7,702 |
| 2024-08-26 | 102.65 | 103.39 | 102.55 | 102.80 | 76.996 | 9,001 |
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.