Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 210.60
0.00 (0.00%)
Last updated: Nov 11, 2025, 10:00 AM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - | - |
| Nov 10, 2025 | 211.14 | 221.99 | 210.56 | 210.60 | 210.60 | -0.67% | 20 |
| Nov 7, 2025 | 212.01 | 212.01 | 212.01 | 212.01 | 210.41 | - | - |
| Nov 6, 2025 | 212.01 | 212.01 | 212.01 | 212.01 | 210.41 | - | 1 |
| Nov 5, 2025 | 220.00 | 220.00 | 212.01 | 212.01 | 210.41 | -3.63% | 10 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.23% | 10 |
| Nov 3, 2025 | 211.01 | 220.50 | 211.01 | 220.50 | 220.50 | -4.12% | 11 |
| Oct 31, 2025 | 219.49 | 229.99 | 219.49 | 229.97 | 229.97 | 9.24% | 13 |
| Oct 30, 2025 | 214.99 | 217.59 | 210.51 | 210.51 | 210.51 | -6.42% | 7 |
| Oct 29, 2025 | 215.51 | 224.97 | 211.51 | 224.96 | 224.96 | -0.24% | 44 |
| Oct 28, 2025 | 212.49 | 225.50 | 212.49 | 225.50 | 225.50 | - | 8 |
| Oct 27, 2025 | 203.99 | 225.50 | 202.51 | 225.50 | 225.50 | 7.41% | 470 |
| Oct 24, 2025 | 203.99 | 215.50 | 200.02 | 209.94 | 209.94 | 3.94% | 458 |
| Oct 23, 2025 | 201.98 | 201.99 | 198.31 | 201.99 | 201.99 | 1.00% | 71 |
| Oct 22, 2025 | 201.99 | 201.99 | 200.00 | 200.00 | 200.00 | 0.50% | 11 |
| Oct 21, 2025 | 207.03 | 207.03 | 199.00 | 199.00 | 199.00 | -2.93% | 96 |
| Oct 20, 2025 | 207.03 | 207.03 | 204.00 | 205.00 | 205.00 | -1.44% | 142 |
| Oct 17, 2025 | 207.01 | 208.01 | 207.01 | 208.00 | 208.00 | -0.40% | 159 |
| Oct 16, 2025 | 208.83 | 208.83 | 208.83 | 208.83 | 208.83 | - | - |
| Oct 15, 2025 | 210.01 | 211.00 | 206.02 | 208.83 | 208.83 | 0.88% | 855 |
| Oct 14, 2025 | 218.97 | 218.97 | 206.00 | 207.00 | 207.00 | -0.96% | 40 |
| Oct 13, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Oct 10, 2025 | 208.99 | 209.00 | 208.99 | 209.00 | 209.00 | 0.83% | 63 |
| Oct 9, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0.08% | 1 |
| Oct 8, 2025 | 212.00 | 215.50 | 205.00 | 207.10 | 207.10 | -1.00% | 61,067 |
| Oct 7, 2025 | 209.19 | 209.19 | 209.19 | 209.19 | 207.84 | 2.54% | 5 |
| Oct 6, 2025 | 206.01 | 206.01 | 204.00 | 204.00 | 202.68 | -2.09% | 51 |
| Oct 3, 2025 | 208.01 | 208.35 | 206.00 | 208.35 | 208.35 | 0.17% | 22 |
| Oct 2, 2025 | 209.05 | 209.05 | 208.00 | 208.00 | 208.00 | -0.51% | 19 |
| Oct 1, 2025 | 209.01 | 210.00 | 209.01 | 209.06 | 209.06 | - | 9 |
| Sep 30, 2025 | 212.49 | 218.50 | 209.05 | 209.05 | 209.05 | 0.02% | 21 |
| Sep 29, 2025 | 209.50 | 209.50 | 209.00 | 209.00 | 209.00 | 0.48% | 7 |
| Sep 26, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Sep 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 10 |
| Sep 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 10 |
| Sep 22, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 17 |
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 6 |
| Sep 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 16, 2025 | 210.00 | 214.01 | 210.00 | 210.00 | 210.00 | -12.48% | 17 |
| Sep 15, 2025 | 209.97 | 239.94 | 209.97 | 239.94 | 239.94 | 15.36% | 5 |
| Sep 12, 2025 | 209.97 | 209.97 | 208.00 | 208.00 | 208.00 | 0.97% | 29 |
| Sep 11, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - | - |
| Sep 10, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | -0.26% | 32 |
| Sep 9, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - | - |
| Sep 8, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - | - |
| Sep 5, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 205.20 | - | - |
| Sep 4, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 205.20 | - | - |
| Sep 3, 2025 | 207.00 | 207.00 | 206.55 | 206.55 | 205.20 | -0.22% | 8 |