Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 205.00
+1.00 (0.49%)
At close: Mar 26, 2026
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 20 |
| Mar 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 28 |
| Mar 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 277 |
| Mar 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 21 |
| Mar 19, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 10,084 |
| Mar 12, 2026 | 204.10 | 210.00 | 204.09 | 210.00 | 210.00 | - | 50 |
| Mar 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.47% | 3 |
| Mar 9, 2026 | 207.01 | 209.01 | 207.00 | 209.01 | 207.21 | 0.49% | 208 |
| Mar 6, 2026 | 209.00 | 209.00 | 208.00 | 208.00 | 206.21 | 0.43% | 48 |
| Mar 3, 2026 | 207.00 | 207.10 | 207.00 | 207.10 | 205.32 | -1.85% | 60 |
| Mar 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 209.18 | -0.47% | 1 |
| Feb 27, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 210.17 | 1.19% | 288 |
| Feb 26, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 207.70 | 0.24% | 4 |
| Feb 25, 2026 | 211.00 | 211.00 | 209.00 | 209.00 | 207.20 | - | 273 |
| Feb 24, 2026 | 215.00 | 215.00 | 209.00 | 209.01 | 207.21 | -2.79% | 698 |
| Feb 23, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 213.15 | 2.38% | 257 |
| Feb 20, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 208.19 | -8.20% | 140 |
| Feb 18, 2026 | 228.76 | 228.77 | 228.76 | 228.77 | 226.80 | 8.67% | 2 |
| Feb 13, 2026 | 219.99 | 220.00 | 210.51 | 210.51 | 208.70 | 0.24% | 19 |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 208.19 | - | 5 |
| Feb 11, 2026 | 207.11 | 209.99 | 202.00 | 209.99 | 208.18 | -4.39% | 23 |
| Feb 10, 2026 | 219.64 | 219.64 | 219.64 | 219.64 | 217.75 | 0.59% | 100 |
| Feb 9, 2026 | 218.34 | 218.35 | 218.34 | 218.35 | 214.69 | - | 53 |
| Feb 6, 2026 | 214.09 | 218.35 | 210.02 | 218.35 | 214.69 | 1.99% | 41 |
| Feb 5, 2026 | 215.14 | 215.14 | 214.08 | 214.08 | 210.49 | -1.42% | 7 |
| Feb 3, 2026 | 228.96 | 228.96 | 217.16 | 217.16 | 213.52 | -0.83% | 7 |
| Jan 30, 2026 | 218.98 | 218.98 | 218.98 | 218.98 | 215.30 | -0.01% | 50 |
| Jan 28, 2026 | 207.99 | 219.00 | 207.99 | 219.00 | 215.32 | 7.32% | 269 |
| Jan 23, 2026 | 210.00 | 210.00 | 204.06 | 204.06 | 200.63 | -2.79% | 68 |
| Jan 22, 2026 | 207.20 | 209.91 | 207.20 | 209.91 | 206.39 | -0.03% | 28 |
| Jan 21, 2026 | 209.90 | 209.98 | 209.90 | 209.98 | 206.46 | - | 18 |
| Jan 19, 2026 | 206.03 | 209.99 | 204.03 | 209.99 | 206.47 | 0.96% | 42 |
| Jan 16, 2026 | 211.94 | 216.00 | 204.16 | 208.00 | 204.51 | 1.89% | 37 |
| Jan 14, 2026 | 211.94 | 211.94 | 204.15 | 204.15 | 200.72 | -2.33% | 9 |
| Jan 13, 2026 | 209.00 | 209.02 | 207.32 | 209.02 | 205.51 | 1.08% | 7 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.78 | 206.78 | 203.31 | -1.96% | 17 |
| Jan 9, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 203.04 | -0.01% | 1 |
| Jan 8, 2026 | 207.90 | 210.94 | 207.90 | 210.94 | 203.07 | -0.02% | 40 |
| Jan 7, 2026 | 208.04 | 210.99 | 205.00 | 210.99 | 203.12 | - | 432 |
| Jan 6, 2026 | 208.01 | 211.00 | 208.01 | 211.00 | 203.13 | 0.41% | 108 |
| Jan 5, 2026 | 210.45 | 210.45 | 210.13 | 210.13 | 202.29 | -5.04% | 12 |
| Jan 2, 2026 | 212.74 | 230.00 | 212.72 | 221.29 | 213.03 | 5.06% | 119 |
| Dec 30, 2025 | 210.03 | 210.63 | 208.00 | 210.63 | 202.77 | 0.29% | 25 |
| Dec 29, 2025 | 212.02 | 212.02 | 210.00 | 210.03 | 202.19 | -4.09% | 46 |
| Dec 19, 2025 | 218.54 | 219.00 | 218.54 | 218.99 | 210.82 | 3.78% | 6 |
| Dec 17, 2025 | 211.00 | 211.02 | 211.00 | 211.02 | 203.15 | 0.48% | 11 |
| Dec 16, 2025 | 211.01 | 211.01 | 210.01 | 210.01 | 202.17 | -0.23% | 11 |
| Dec 15, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 202.65 | 0.24% | 2 |
| Dec 12, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 202.16 | 1.42% | 3 |
| Dec 5, 2025 | 208.99 | 219.44 | 207.06 | 207.06 | 197.79 | 0.51% | 44 |