Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 208.09
-1.90 (-0.90%)
At close: Aug 26, 2025, 4:55 PM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 208.09 | 208.09 | 208.09 | 208.09 | - | -0.90% | 14 |
| Aug 25, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | - | -0.05% | 41 |
| Aug 22, 2025 | 210.09 | 210.09 | 210.09 | 210.09 | - | 1.98% | 18 |
| Aug 21, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Aug 20, 2025 | 214.50 | 214.50 | 206.01 | 206.01 | - | -8.44% | 13 |
| Aug 19, 2025 | 224.99 | 224.99 | 224.99 | 224.99 | - | - | - |
| Aug 18, 2025 | 225.01 | 227.27 | 224.99 | 224.99 | - | 4.65% | 10 |
| Aug 15, 2025 | 206.00 | 215.00 | 206.00 | 215.00 | - | -2.27% | 21 |
| Aug 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5.77% | 20 |
| Aug 13, 2025 | 210.00 | 212.11 | 208.00 | 208.00 | - | -13.33% | 156 |
| Aug 12, 2025 | 239.99 | 239.99 | 239.99 | 239.99 | - | 0.41% | 1 |
| Aug 11, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | - | 12.01% | 60 |
| Aug 8, 2025 | 213.37 | 213.37 | 213.37 | 213.37 | - | -11.09% | 3 |
| Aug 7, 2025 | 213.33 | 239.99 | 213.33 | 239.99 | - | 19.98% | 103 |
| Aug 6, 2025 | 200.02 | 200.02 | 200.02 | 200.02 | - | -13.03% | 1 |
| Aug 5, 2025 | 229.99 | 229.99 | 229.99 | 229.99 | - | -7.63% | 5 |
| Aug 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 1, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Jul 31, 2025 | 213.08 | 249.00 | 192.02 | 249.00 | - | 14.12% | 307 |
| Jul 30, 2025 | 196.99 | 218.20 | 191.00 | 218.20 | - | 1.94% | 126 |
| Jul 29, 2025 | 214.04 | 214.04 | 214.04 | 214.04 | - | 2.41% | 100 |
| Jul 28, 2025 | 200.00 | 209.00 | 195.00 | 209.00 | - | 8.85% | 5,882 |
| Jul 25, 2025 | 206.00 | 206.00 | 192.00 | 192.00 | - | -4.00% | 85 |
| Jul 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | 0.50% | 2 |
| Jul 21, 2025 | 201.29 | 201.29 | 199.00 | 199.00 | - | -0.01% | 9 |
| Jul 18, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | - | - | - |
| Jul 17, 2025 | 198.85 | 199.01 | 197.01 | 199.01 | - | -0.83% | 4 |
| Jul 16, 2025 | 200.68 | 200.68 | 200.68 | 200.68 | - | 2.39% | 1 |
| Jul 15, 2025 | 196.01 | 196.01 | 196.00 | 196.00 | - | - | 7 |
| Jul 14, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | - | 0.51% | 79 |
| Jul 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | - | - |
| Jul 10, 2025 | 196.00 | 201.65 | 195.00 | 195.00 | - | -0.51% | 10 |
| Jul 9, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | 0.24% | 7 |
| Jul 8, 2025 | 195.53 | 195.53 | 195.53 | 195.53 | - | 0.01% | 1 |
| Jul 7, 2025 | 195.52 | 195.52 | 195.52 | 195.52 | - | - | - |
| Jul 4, 2025 | 210.00 | 210.00 | 195.50 | 195.52 | - | -7.41% | 25 |
| Jul 3, 2025 | 211.16 | 211.16 | 211.16 | 211.16 | - | - | - |
| Jul 2, 2025 | 211.16 | 211.16 | 211.16 | 211.16 | - | - | - |
| Jul 1, 2025 | 214.09 | 214.09 | 211.16 | 211.16 | - | -4.02% | 18 |
| Jun 30, 2025 | 214.51 | 220.00 | 202.49 | 220.00 | - | 2.56% | 31 |
| Jun 27, 2025 | 199.99 | 214.50 | 196.36 | 214.50 | - | -0.23% | 67 |
| Jun 26, 2025 | 205.37 | 215.00 | 195.50 | 215.00 | - | 2.38% | 48 |
| Jun 25, 2025 | 199.00 | 210.00 | 185.99 | 210.00 | - | 2.44% | 96 |
| Jun 24, 2025 | 187.37 | 205.00 | 180.50 | 205.00 | - | 14.53% | 101 |
| Jun 23, 2025 | 183.22 | 183.22 | 179.00 | 179.00 | - | -5.03% | 32 |
| Jun 20, 2025 | 188.49 | 188.49 | 188.49 | 188.49 | - | -5.74% | 1 |
| Jun 18, 2025 | 199.96 | 199.96 | 199.96 | 199.96 | - | 0.01% | 1 |
| Jun 17, 2025 | 190.00 | 199.99 | 188.01 | 199.95 | - | -0.02% | 22 |