BB Fundo De Investimento Imobiliario Progressivo (BVMF:BBFI11)
Brazil · Delayed Price · Currency is BRL 350.00
0.00 (0.00%)
Last updated: Aug 13, 2025
BVMF:BBFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 347.02 | 350.00 | 347.01 | 350.00 | - | - | 47 |
| Aug 12, 2025 | 350.00 | 350.00 | 349.01 | 350.00 | - | 0.11% | 61 |
| Aug 11, 2025 | 350.00 | 351.00 | 348.05 | 349.60 | - | 0.17% | 382 |
| Aug 8, 2025 | 348.01 | 356.00 | 343.00 | 349.00 | - | 0.55% | 88 |
| Aug 7, 2025 | 350.00 | 360.00 | 346.26 | 347.09 | - | -0.27% | 84 |
| Aug 6, 2025 | 346.21 | 355.00 | 346.21 | 348.04 | - | 0.53% | 14 |
| Aug 5, 2025 | 351.00 | 351.00 | 346.00 | 346.20 | - | -3.83% | 167 |
| Aug 4, 2025 | 347.00 | 360.00 | 335.00 | 360.00 | - | 3.75% | 295 |
| Aug 1, 2025 | 346.01 | 350.00 | 346.01 | 347.00 | - | -0.86% | 129 |
| Jul 31, 2025 | 349.99 | 378.90 | 347.01 | 350.00 | - | 0.58% | 129 |
| Jul 30, 2025 | 347.00 | 348.20 | 346.10 | 347.99 | - | 0.29% | 42 |
| Jul 29, 2025 | 346.11 | 347.02 | 346.00 | 347.00 | - | - | 110 |
| Jul 28, 2025 | 350.02 | 350.02 | 346.07 | 347.00 | - | -0.86% | 78 |
| Jul 25, 2025 | 350.02 | 352.80 | 350.00 | 350.00 | - | - | 41 |
| Jul 24, 2025 | 353.00 | 353.00 | 350.00 | 350.00 | - | -0.85% | 30 |
| Jul 23, 2025 | 349.00 | 367.98 | 349.00 | 353.00 | - | 0.86% | 122 |
| Jul 22, 2025 | 352.01 | 354.97 | 349.00 | 350.00 | - | -0.57% | 165 |
| Jul 21, 2025 | 352.00 | 359.87 | 352.00 | 352.01 | - | -0.56% | 109 |
| Jul 18, 2025 | 358.50 | 358.50 | 353.99 | 353.99 | - | -0.60% | 129 |
| Jul 17, 2025 | 361.15 | 363.00 | 356.00 | 356.12 | - | -1.52% | 186 |
| Jul 16, 2025 | 361.12 | 362.00 | 361.12 | 361.60 | - | 0.13% | 33 |
| Jul 15, 2025 | 362.01 | 367.99 | 360.00 | 361.12 | - | -0.25% | 30 |
| Jul 14, 2025 | 368.00 | 368.00 | 360.00 | 362.01 | - | -1.63% | 158 |
| Jul 11, 2025 | 379.02 | 379.02 | 356.27 | 368.00 | - | -3.77% | 299 |
| Jul 10, 2025 | 373.99 | 382.40 | 373.90 | 382.40 | - | 1.97% | 47 |
| Jul 9, 2025 | 379.00 | 379.00 | 374.01 | 375.00 | - | -1.06% | 175 |
| Jul 8, 2025 | 371.01 | 380.89 | 371.01 | 379.00 | - | - | 54 |
| Jul 7, 2025 | 379.00 | 382.98 | 378.00 | 379.00 | - | -0.03% | 155 |
| Jul 4, 2025 | 380.51 | 382.00 | 377.61 | 379.10 | - | -0.37% | 151 |
| Jul 3, 2025 | 377.01 | 383.00 | 377.00 | 380.52 | - | 1.20% | 147 |
| Jul 2, 2025 | 378.00 | 384.87 | 376.00 | 376.00 | - | -0.53% | 74 |
| Jul 1, 2025 | 378.00 | 381.00 | 377.02 | 378.00 | - | - | 42 |
| Jun 30, 2025 | 375.01 | 380.00 | 375.00 | 378.00 | - | - | 231 |
| Jun 27, 2025 | 377.05 | 382.28 | 375.33 | 378.00 | - | 0.25% | 87 |
| Jun 26, 2025 | 378.00 | 379.00 | 375.00 | 377.05 | - | 0.01% | 141 |
| Jun 25, 2025 | 369.01 | 380.00 | 369.01 | 377.00 | - | 0.80% | 49 |
| Jun 24, 2025 | 384.00 | 384.00 | 369.00 | 374.00 | - | -1.84% | 123 |
| Jun 23, 2025 | 376.43 | 388.00 | 376.43 | 381.02 | - | -0.80% | 107 |
| Jun 20, 2025 | 388.89 | 388.90 | 384.08 | 384.08 | - | -0.24% | 24 |
| Jun 18, 2025 | 380.04 | 387.00 | 380.03 | 385.00 | - | -0.01% | 120 |
| Jun 17, 2025 | 387.89 | 387.89 | 380.00 | 385.02 | - | -0.90% | 207 |
| Jun 16, 2025 | 386.01 | 399.91 | 382.20 | 388.51 | - | -1.14% | 379 |
| Jun 13, 2025 | 388.99 | 395.99 | 384.00 | 393.00 | - | 1.67% | 128 |
| Jun 12, 2025 | 389.86 | 389.86 | 385.00 | 386.53 | - | 0.14% | 115 |
| Jun 11, 2025 | 384.00 | 399.70 | 384.00 | 386.00 | - | 0.52% | 158 |
| Jun 10, 2025 | 397.10 | 404.80 | 370.02 | 384.00 | - | -3.52% | 388 |
| Jun 9, 2025 | 397.05 | 407.14 | 397.05 | 398.00 | - | 1.25% | 120 |
| Jun 6, 2025 | 398.99 | 416.99 | 393.06 | 393.10 | - | -0.73% | 144 |
| Jun 5, 2025 | 385.16 | 398.99 | 385.16 | 396.00 | - | 0.76% | 115 |
| Jun 4, 2025 | 389.98 | 395.00 | 382.01 | 393.00 | - | 0.51% | 378 |