Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 218.99
0.00 (0.00%)
Dec 26, 2025, 11:58 AM EST
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 218.54 | 219.00 | 218.54 | 218.99 | 218.99 | 3.78% | 6 |
| Dec 17, 2025 | 211.00 | 211.02 | 211.00 | 211.02 | 211.02 | 0.48% | 11 |
| Dec 16, 2025 | 211.01 | 211.01 | 210.01 | 210.01 | 210.01 | -0.23% | 11 |
| Dec 15, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.24% | 2 |
| Dec 12, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 1.42% | 3 |
| Dec 5, 2025 | 208.99 | 219.44 | 207.06 | 207.06 | 205.46 | 0.51% | 44 |
| Dec 4, 2025 | 205.00 | 206.01 | 205.00 | 206.00 | 204.41 | 0.49% | 647 |
| Dec 3, 2025 | 204.99 | 205.00 | 204.99 | 205.00 | 203.42 | 0.49% | 9 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 202.42 | -0.49% | 11 |
| Dec 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.42 | - | 6 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.42 | 0.97% | 214 |
| Nov 27, 2025 | 204.01 | 204.01 | 203.03 | 203.03 | 201.46 | - | 20 |
| Nov 26, 2025 | 204.01 | 204.01 | 203.02 | 203.02 | 201.45 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 203.00 | 203.02 | 201.45 | -0.48% | 38 |
| Nov 24, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 202.42 | -0.49% | 24 |
| Nov 21, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.42 | - | 37 |
| Nov 19, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.42 | - | 47 |
| Nov 18, 2025 | 204.98 | 205.00 | 204.98 | 205.00 | 203.42 | 0.01% | 26 |
| Nov 17, 2025 | 205.00 | 205.00 | 204.98 | 204.98 | 203.40 | -0.01% | 12 |
| Nov 14, 2025 | 206.33 | 206.33 | 205.00 | 205.00 | 203.42 | -1.18% | 463 |
| Nov 13, 2025 | 206.08 | 209.99 | 205.49 | 207.45 | 205.85 | -1.50% | 21 |
| Nov 10, 2025 | 211.14 | 221.99 | 210.56 | 210.60 | 208.97 | -0.67% | 20 |
| Nov 6, 2025 | 212.01 | 212.01 | 212.01 | 212.01 | 208.78 | - | 1 |
| Nov 5, 2025 | 216.88 | 216.88 | 212.01 | 212.01 | 208.78 | -3.63% | 10 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 216.65 | -0.23% | 10 |
| Nov 3, 2025 | 211.01 | 220.50 | 211.01 | 220.50 | 217.14 | -4.12% | 11 |
| Oct 31, 2025 | 219.49 | 229.99 | 219.49 | 229.97 | 226.47 | 9.24% | 13 |
| Oct 30, 2025 | 214.99 | 217.59 | 210.51 | 210.51 | 207.31 | -6.42% | 7 |
| Oct 29, 2025 | 215.51 | 224.97 | 211.51 | 224.96 | 221.54 | -0.24% | 44 |
| Oct 28, 2025 | 212.49 | 225.50 | 212.49 | 225.50 | 222.07 | - | 8 |
| Oct 27, 2025 | 203.99 | 225.50 | 202.51 | 225.50 | 222.07 | 7.41% | 470 |
| Oct 24, 2025 | 203.99 | 215.50 | 200.02 | 209.94 | 206.75 | 3.94% | 458 |
| Oct 23, 2025 | 201.98 | 201.99 | 198.31 | 201.99 | 198.92 | 1.00% | 71 |
| Oct 22, 2025 | 201.99 | 201.99 | 200.00 | 200.00 | 196.96 | 0.50% | 11 |
| Oct 21, 2025 | 204.02 | 204.02 | 199.00 | 199.00 | 195.97 | -2.93% | 96 |
| Oct 20, 2025 | 207.03 | 207.03 | 204.00 | 205.00 | 201.88 | -1.44% | 142 |
| Oct 17, 2025 | 207.01 | 208.01 | 207.01 | 208.00 | 204.84 | -0.40% | 159 |
| Oct 15, 2025 | 210.01 | 211.00 | 206.02 | 208.83 | 205.65 | 0.88% | 855 |
| Oct 14, 2025 | 218.97 | 218.97 | 206.00 | 207.00 | 203.85 | -0.96% | 40 |
| Oct 10, 2025 | 208.99 | 209.00 | 208.99 | 209.00 | 205.82 | 0.83% | 63 |
| Oct 9, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 204.12 | 0.08% | 1 |
| Oct 8, 2025 | 212.00 | 215.50 | 205.00 | 207.10 | 203.95 | -1.00% | 61,067 |
| Oct 7, 2025 | 209.19 | 209.19 | 209.19 | 209.19 | 204.68 | 2.54% | 5 |
| Oct 6, 2025 | 206.01 | 206.01 | 204.00 | 204.00 | 199.60 | -2.09% | 51 |
| Oct 3, 2025 | 208.01 | 208.35 | 206.00 | 208.35 | 203.86 | 0.17% | 22 |
| Oct 2, 2025 | 209.05 | 209.05 | 208.00 | 208.00 | 203.51 | -0.51% | 19 |
| Oct 1, 2025 | 209.01 | 210.00 | 209.01 | 209.06 | 204.55 | - | 9 |
| Sep 30, 2025 | 212.49 | 218.50 | 209.05 | 209.05 | 204.54 | 0.02% | 21 |
| Sep 29, 2025 | 209.50 | 209.50 | 209.00 | 209.00 | 204.49 | 0.48% | 7 |
| Sep 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 203.51 | - | 5 |