BB Fundo De Investimento Imobiliario Progressivo (BVMF:BBFI11)
Brazil · Delayed Price · Currency is BRL 352.04
+1.94 (0.55%)
At close: Sep 17, 2025
BVMF:BBFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 350.01 | 356.99 | 350.00 | 352.04 | - | 0.55% | 41 |
| Sep 16, 2025 | 352.00 | 352.49 | 350.00 | 350.10 | - | 0.60% | 164 |
| Sep 15, 2025 | 349.99 | 355.00 | 348.00 | 348.00 | - | -0.58% | 170 |
| Sep 12, 2025 | 354.01 | 354.01 | 348.06 | 350.04 | - | -1.12% | 54 |
| Sep 11, 2025 | 348.50 | 369.00 | 348.50 | 354.00 | - | -0.43% | 45 |
| Sep 10, 2025 | 347.02 | 360.01 | 347.02 | 355.52 | - | 1.58% | 105 |
| Sep 9, 2025 | 349.00 | 350.99 | 349.00 | 350.00 | - | - | 472 |
| Sep 8, 2025 | 348.02 | 350.99 | 347.00 | 350.00 | - | - | 92 |
| Sep 5, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | - | 0.41% | 86 |
| Sep 4, 2025 | 345.00 | 348.57 | 345.00 | 348.56 | - | 0.74% | 36 |
| Sep 3, 2025 | 352.99 | 352.99 | 346.00 | 346.00 | - | 0.58% | 58 |
| Sep 2, 2025 | 340.01 | 345.01 | 340.01 | 344.00 | - | -0.86% | 126 |
| Sep 1, 2025 | 353.00 | 353.90 | 345.02 | 347.00 | - | -1.97% | 522 |
| Aug 29, 2025 | 350.07 | 353.99 | 350.07 | 353.99 | - | 0.99% | 31 |
| Aug 28, 2025 | 354.72 | 354.73 | 350.50 | 350.51 | - | 1.42% | 195 |
| Aug 27, 2025 | 345.01 | 348.50 | 345.01 | 345.60 | - | -0.72% | 99 |
| Aug 26, 2025 | 347.50 | 350.00 | 347.50 | 348.10 | - | 0.17% | 65 |
| Aug 25, 2025 | 349.01 | 349.02 | 342.00 | 347.50 | - | -1.28% | 139 |
| Aug 22, 2025 | 350.00 | 354.88 | 350.00 | 352.00 | - | 0.86% | 9 |
| Aug 21, 2025 | 352.00 | 354.91 | 349.00 | 349.00 | - | -0.85% | 29 |
| Aug 20, 2025 | 352.00 | 354.99 | 350.00 | 352.00 | - | 0.43% | 182 |
| Aug 19, 2025 | 349.00 | 352.00 | 349.00 | 350.51 | - | 0.43% | 116 |
| Aug 18, 2025 | 350.78 | 350.78 | 347.02 | 349.00 | - | 0.49% | 39 |
| Aug 15, 2025 | 350.00 | 350.99 | 347.07 | 347.30 | - | -0.77% | 99 |
| Aug 14, 2025 | 347.00 | 354.69 | 347.00 | 350.00 | - | 0.72% | 57 |
| Aug 13, 2025 | 347.02 | 350.01 | 347.01 | 347.50 | - | -0.71% | 65 |
| Aug 12, 2025 | 350.00 | 350.00 | 349.01 | 350.00 | - | 0.11% | 48 |
| 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 |