Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 205.00
+1.00 (0.49%)
At close: Dec 3, 2025
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 204.99 | 205.00 | 204.99 | 205.00 | 205.00 | 0.49% | 9 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 11 |
| Dec 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 6 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.97% | 214 |
| Nov 27, 2025 | 204.01 | 204.01 | 203.03 | 203.03 | 203.03 | - | 20 |
| Nov 26, 2025 | 204.01 | 204.01 | 203.02 | 203.02 | 203.02 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 203.00 | 203.02 | 203.02 | -0.48% | 38 |
| Nov 24, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 24 |
| Nov 21, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 37 |
| Nov 19, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 47 |
| Nov 18, 2025 | 204.98 | 205.00 | 204.98 | 205.00 | 205.00 | 0.01% | 26 |
| Nov 17, 2025 | 205.00 | 205.00 | 204.98 | 204.98 | 204.98 | -0.01% | 12 |
| Nov 14, 2025 | 206.33 | 206.33 | 205.00 | 205.00 | 205.00 | -1.18% | 463 |
| Nov 13, 2025 | 206.08 | 209.99 | 205.49 | 207.45 | 207.45 | -1.50% | 21 |
| Nov 10, 2025 | 211.14 | 221.99 | 210.56 | 210.60 | 210.60 | -0.67% | 20 |
| Nov 6, 2025 | 212.01 | 212.01 | 212.01 | 212.01 | 210.41 | - | 1 |
| Nov 5, 2025 | 216.88 | 216.88 | 212.01 | 212.01 | 210.41 | -3.63% | 10 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 218.34 | -0.23% | 10 |
| Nov 3, 2025 | 211.01 | 220.50 | 211.01 | 220.50 | 218.84 | -4.12% | 11 |
| Oct 31, 2025 | 219.49 | 229.99 | 219.49 | 229.97 | 228.23 | 9.24% | 13 |
| Oct 30, 2025 | 214.99 | 217.59 | 210.51 | 210.51 | 208.92 | -6.42% | 7 |
| Oct 29, 2025 | 215.51 | 224.97 | 211.51 | 224.96 | 223.26 | -0.24% | 44 |
| Oct 28, 2025 | 212.49 | 225.50 | 212.49 | 225.50 | 223.80 | - | 8 |
| Oct 27, 2025 | 203.99 | 225.50 | 202.51 | 225.50 | 223.80 | 7.41% | 470 |
| Oct 24, 2025 | 203.99 | 215.50 | 200.02 | 209.94 | 208.36 | 3.94% | 458 |
| Oct 23, 2025 | 201.98 | 201.99 | 198.31 | 201.99 | 200.47 | 1.00% | 71 |
| Oct 22, 2025 | 201.99 | 201.99 | 200.00 | 200.00 | 198.49 | 0.50% | 11 |
| Oct 21, 2025 | 204.02 | 204.02 | 199.00 | 199.00 | 197.50 | -2.93% | 96 |
| Oct 20, 2025 | 207.03 | 207.03 | 204.00 | 205.00 | 203.45 | -1.44% | 142 |
| Oct 17, 2025 | 207.01 | 208.01 | 207.01 | 208.00 | 206.43 | -0.40% | 159 |
| Oct 15, 2025 | 210.01 | 211.00 | 206.02 | 208.83 | 207.25 | 0.88% | 855 |
| Oct 14, 2025 | 218.97 | 218.97 | 206.00 | 207.00 | 205.44 | -0.96% | 40 |
| Oct 10, 2025 | 208.99 | 209.00 | 208.99 | 209.00 | 207.42 | 0.83% | 63 |
| Oct 9, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 205.71 | 0.08% | 1 |
| Oct 8, 2025 | 212.00 | 215.50 | 205.00 | 207.10 | 205.54 | -1.00% | 61,067 |
| Oct 7, 2025 | 209.19 | 209.19 | 209.19 | 209.19 | 206.27 | 2.54% | 5 |
| Oct 6, 2025 | 206.01 | 206.01 | 204.00 | 204.00 | 201.15 | -2.09% | 51 |
| Oct 3, 2025 | 208.01 | 208.35 | 206.00 | 208.35 | 205.44 | 0.17% | 22 |
| Oct 2, 2025 | 209.05 | 209.05 | 208.00 | 208.00 | 205.10 | -0.51% | 19 |
| Oct 1, 2025 | 209.01 | 210.00 | 209.01 | 209.06 | 206.14 | - | 9 |
| Sep 30, 2025 | 212.49 | 218.50 | 209.05 | 209.05 | 206.13 | 0.02% | 21 |
| Sep 29, 2025 | 209.50 | 209.50 | 209.00 | 209.00 | 206.08 | 0.48% | 7 |
| Sep 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 205.10 | - | 5 |
| Sep 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 205.10 | - | 10 |
| Sep 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 205.10 | - | 10 |
| Sep 22, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 205.10 | -0.95% | 17 |
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 207.07 | - | 6 |
| Sep 16, 2025 | 210.00 | 214.01 | 210.00 | 210.00 | 207.07 | -12.48% | 17 |
| Sep 15, 2025 | 209.97 | 239.94 | 209.97 | 239.94 | 236.59 | 15.36% | 5 |
| Sep 12, 2025 | 209.97 | 209.97 | 208.00 | 208.00 | 205.10 | 0.97% | 7 |