BB Fundo De Investimento Imobiliario Progressivo (BVMF:BBFI11)
Brazil · Delayed Price · Currency is BRL 370.00
+5.00 (1.37%)
At close: Oct 31, 2025
BVMF:BBFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 400.99 | 469.84 | 400.99 | 464.90 | 464.90 | 19.21% | 581 |
| Nov 3, 2025 | 369.98 | 390.00 | 368.50 | 390.00 | 390.00 | 5.41% | 135 |
| Oct 31, 2025 | 365.00 | 370.00 | 360.01 | 370.00 | 370.00 | 1.37% | 127 |
| Oct 30, 2025 | 365.00 | 365.00 | 360.00 | 365.00 | 365.00 | - | 99 |
| Oct 29, 2025 | 363.00 | 370.00 | 363.00 | 365.00 | 365.00 | 0.55% | 66 |
| Oct 28, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.08% | 1 |
| Oct 27, 2025 | 363.00 | 365.00 | 358.00 | 362.70 | 362.70 | -0.07% | 239 |
| Oct 24, 2025 | 352.01 | 362.99 | 352.01 | 362.97 | 362.97 | 0.82% | 14 |
| Oct 23, 2025 | 352.00 | 360.25 | 352.00 | 360.01 | 360.01 | 2.28% | 128 |
| Oct 22, 2025 | 354.98 | 355.00 | 352.00 | 352.00 | 352.00 | 0.57% | 27 |
| Oct 21, 2025 | 352.01 | 352.02 | 349.00 | 350.00 | 350.00 | -0.57% | 36 |
| Oct 20, 2025 | 348.00 | 357.00 | 348.00 | 352.02 | 352.02 | 0.13% | 176 |
| Oct 17, 2025 | 351.54 | 351.55 | 350.00 | 351.55 | 351.55 | 0.44% | 415 |
| Oct 16, 2025 | 352.22 | 352.22 | 348.01 | 350.00 | 350.00 | -0.63% | 464 |
| Oct 15, 2025 | 351.55 | 357.95 | 351.55 | 352.22 | 352.22 | 0.19% | 75 |
| Oct 14, 2025 | 351.51 | 351.65 | 351.50 | 351.55 | 351.55 | -0.13% | 81 |
| Oct 13, 2025 | 349.01 | 354.00 | 349.01 | 352.00 | 352.00 | 0.57% | 138 |
| Oct 10, 2025 | 350.00 | 359.89 | 349.50 | 350.00 | 350.00 | - | 328 |
| Oct 9, 2025 | 350.00 | 353.53 | 350.00 | 350.01 | 350.01 | -0.57% | 140 |
| Oct 8, 2025 | 354.51 | 354.51 | 350.00 | 352.00 | 352.00 | 0.28% | 60 |
| Oct 7, 2025 | 347.51 | 351.00 | 347.51 | 351.00 | 351.00 | 0.26% | 48 |
| Oct 6, 2025 | 354.99 | 354.99 | 348.02 | 350.10 | 350.10 | 0.03% | 328 |
| Oct 3, 2025 | 348.61 | 350.01 | 348.61 | 350.00 | 350.00 | -0.31% | 37 |
| Oct 2, 2025 | 359.86 | 359.86 | 350.00 | 351.10 | 351.10 | -0.89% | 110 |
| Oct 1, 2025 | 351.00 | 359.98 | 350.08 | 354.24 | 354.24 | 0.92% | 39 |
| Sep 30, 2025 | 351.00 | 351.90 | 350.01 | 351.00 | 351.00 | -0.03% | 133 |
| Sep 29, 2025 | 351.00 | 351.12 | 351.00 | 351.10 | 351.10 | 0.03% | 108 |
| Sep 26, 2025 | 350.01 | 355.00 | 350.00 | 351.00 | 351.00 | 0.29% | 86 |
| Sep 25, 2025 | 352.00 | 352.00 | 348.45 | 350.00 | 350.00 | - | 118 |
| Sep 24, 2025 | 353.01 | 355.00 | 349.00 | 350.00 | 350.00 | -0.03% | 266 |
| Sep 23, 2025 | 350.11 | 354.99 | 350.10 | 350.10 | 350.10 | - | 113 |
| Sep 22, 2025 | 350.03 | 351.19 | 350.00 | 350.10 | 350.10 | -0.82% | 124 |
| Sep 19, 2025 | 352.00 | 353.00 | 351.00 | 353.00 | 353.00 | 0.28% | 38 |
| Sep 18, 2025 | 352.00 | 355.50 | 350.20 | 352.00 | 352.00 | -0.01% | 101 |
| Sep 17, 2025 | 350.01 | 356.99 | 350.00 | 352.04 | 352.04 | 0.55% | 82 |
| Sep 16, 2025 | 352.00 | 352.49 | 350.00 | 350.10 | 350.10 | 0.60% | 164 |
| Sep 15, 2025 | 349.99 | 355.00 | 348.00 | 348.00 | 348.00 | -0.58% | 170 |
| Sep 12, 2025 | 354.01 | 354.01 | 348.06 | 350.04 | 350.04 | -1.12% | 54 |
| Sep 11, 2025 | 348.50 | 369.00 | 348.50 | 354.00 | 354.00 | -0.43% | 45 |
| Sep 10, 2025 | 347.02 | 360.01 | 347.02 | 355.52 | 355.52 | 1.58% | 105 |
| Sep 9, 2025 | 349.00 | 350.99 | 349.00 | 350.00 | 350.00 | - | 472 |
| Sep 8, 2025 | 348.02 | 350.99 | 347.00 | 350.00 | 350.00 | - | 92 |
| Sep 5, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.41% | 86 |
| Sep 4, 2025 | 345.00 | 348.57 | 345.00 | 348.56 | 348.56 | 0.74% | 36 |
| Sep 3, 2025 | 352.99 | 352.99 | 346.00 | 346.00 | 346.00 | 0.58% | 58 |
| Sep 2, 2025 | 340.01 | 345.01 | 340.01 | 344.00 | 344.00 | -0.86% | 126 |
| Sep 1, 2025 | 353.00 | 353.90 | 345.02 | 347.00 | 347.00 | -1.97% | 522 |
| Aug 29, 2025 | 350.07 | 353.99 | 350.07 | 353.99 | 353.99 | 0.99% | 31 |
| Aug 28, 2025 | 354.72 | 354.73 | 350.50 | 350.51 | 350.51 | 1.42% | 195 |
| Aug 27, 2025 | 345.01 | 348.50 | 345.01 | 345.60 | 345.60 | -0.72% | 99 |