BB Progressivo II Fundo de Investimento Imobiliário - FII historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	87.890	87.890	86.880	87.440	87.440	35,380
2026-10-22	88.000	88.460	87.280	87.900	87.900	42,755
2026-10-21	88.830	88.890	87.620	87.960	87.960	21,228
2026-10-20	89.380	89.380	88.250	88.830	88.830	27,529
2026-10-19	89.920	89.920	88.500	88.890	88.890	23,256
2026-10-16	90.100	90.100	88.850	89.970	89.970	30,638
2026-10-15	90.000	90.200	89.800	90.100	90.100	10,898
2026-10-14	89.440	90.000	88.900	89.900	89.900	10,494
2026-10-13	89.100	89.700	88.770	89.300	89.300	12,169
2026-10-09	88.560	89.190	88.560	89.100	89.100	11,008
2026-10-08	89.000	89.100	88.300	88.400	88.400	12,024
2026-10-07	87.930	88.970	87.930	88.430	88.430	16,827
2026-10-06	86.990	88.150	86.700	87.950	87.950	13,140
2026-10-05	86.550	87.350	86.550	86.990	86.990	14,272
2026-10-02	86.670	86.900	86.280	86.550	86.550	10,858
2026-10-01	86.600	86.960	86.010	86.750	86.750	7,447
2026-09-30	88.090	88.890	87.930	88.370	87.320	7,999
2026-09-29	88.660	88.950	87.750	88.080	87.033	9,289
2026-09-28	87.280	88.660	87.190	88.660	87.607	7,301
2026-09-25	87.790	88.000	87.250	87.890	86.846	9,005
2026-09-24	87.700	87.790	87.080	87.250	86.213	4,902
2026-09-23	87.300	87.750	87.030	87.740	86.698	6,011

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.