Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 207.10
-3.90 (-1.85%)
Last updated: Mar 3, 2026, 2:38 PM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 207.00 | 207.10 | 207.00 | 207.10 | 207.10 | -1.85% | 60 |
| Mar 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.47% | 1 |
| Feb 27, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 1.19% | 288 |
| Feb 26, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.24% | 4 |
| Feb 25, 2026 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | - | 273 |
| Feb 24, 2026 | 215.00 | 215.00 | 209.00 | 209.01 | 209.01 | -2.79% | 698 |
| Feb 23, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 257 |
| Feb 20, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -8.20% | 140 |
| Feb 18, 2026 | 228.76 | 228.77 | 228.76 | 228.77 | 228.77 | 8.67% | 2 |
| Feb 13, 2026 | 219.99 | 220.00 | 210.51 | 210.51 | 210.51 | 0.24% | 19 |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Feb 11, 2026 | 207.11 | 209.99 | 202.00 | 209.99 | 209.99 | -4.39% | 23 |
| Feb 10, 2026 | 219.64 | 219.64 | 219.64 | 219.64 | 219.64 | 0.59% | 100 |
| Feb 9, 2026 | 218.34 | 218.35 | 218.34 | 218.35 | 216.55 | - | 53 |
| Feb 6, 2026 | 214.09 | 218.35 | 210.02 | 218.35 | 216.55 | 1.99% | 41 |
| Feb 5, 2026 | 215.14 | 215.14 | 214.08 | 214.08 | 212.32 | -1.42% | 7 |
| Feb 3, 2026 | 228.96 | 228.96 | 217.16 | 217.16 | 215.37 | -0.83% | 7 |
| Jan 30, 2026 | 218.98 | 218.98 | 218.98 | 218.98 | 217.17 | -0.01% | 50 |
| Jan 28, 2026 | 207.99 | 219.00 | 207.99 | 219.00 | 217.19 | 7.32% | 269 |
| Jan 23, 2026 | 210.00 | 210.00 | 204.06 | 204.06 | 202.38 | -2.79% | 68 |
| Jan 22, 2026 | 207.20 | 209.91 | 207.20 | 209.91 | 208.18 | -0.03% | 28 |
| Jan 21, 2026 | 209.90 | 209.98 | 209.90 | 209.98 | 208.25 | - | 18 |
| Jan 19, 2026 | 206.03 | 209.99 | 204.03 | 209.99 | 208.26 | 0.96% | 42 |
| Jan 16, 2026 | 211.94 | 216.00 | 204.16 | 208.00 | 206.29 | 1.89% | 37 |
| Jan 14, 2026 | 211.94 | 211.94 | 204.15 | 204.15 | 202.47 | -2.33% | 9 |
| Jan 13, 2026 | 209.00 | 209.02 | 207.32 | 209.02 | 207.30 | 1.08% | 7 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.78 | 206.78 | 205.08 | -1.96% | 17 |
| Jan 9, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 204.80 | -0.01% | 1 |
| Jan 8, 2026 | 207.90 | 210.94 | 207.90 | 210.94 | 204.83 | -0.02% | 40 |
| Jan 7, 2026 | 208.04 | 210.99 | 205.00 | 210.99 | 204.88 | - | 432 |
| Jan 6, 2026 | 208.01 | 211.00 | 208.01 | 211.00 | 204.89 | 0.41% | 108 |
| Jan 5, 2026 | 210.45 | 210.45 | 210.13 | 210.13 | 204.05 | -5.04% | 12 |
| Jan 2, 2026 | 212.74 | 230.00 | 212.72 | 221.29 | 214.88 | 5.06% | 119 |
| Dec 30, 2025 | 210.03 | 210.63 | 208.00 | 210.63 | 204.53 | 0.29% | 25 |
| Dec 29, 2025 | 212.02 | 212.02 | 210.00 | 210.03 | 203.95 | -4.09% | 46 |
| Dec 19, 2025 | 218.54 | 219.00 | 218.54 | 218.99 | 212.65 | 3.78% | 6 |
| Dec 17, 2025 | 211.00 | 211.02 | 211.00 | 211.02 | 204.91 | 0.48% | 11 |
| Dec 16, 2025 | 211.01 | 211.01 | 210.01 | 210.01 | 203.93 | -0.23% | 11 |
| Dec 15, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 204.41 | 0.24% | 2 |
| Dec 12, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 203.92 | 1.42% | 3 |
| Dec 5, 2025 | 208.99 | 219.44 | 207.06 | 207.06 | 199.51 | 0.51% | 44 |
| Dec 4, 2025 | 205.00 | 206.01 | 205.00 | 206.00 | 198.49 | 0.49% | 647 |
| Dec 3, 2025 | 204.99 | 205.00 | 204.99 | 205.00 | 197.53 | 0.49% | 9 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 196.56 | -0.49% | 11 |
| Dec 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 197.53 | - | 6 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 197.53 | 0.97% | 214 |
| Nov 27, 2025 | 204.01 | 204.01 | 203.03 | 203.03 | 195.63 | - | 20 |
| Nov 26, 2025 | 204.01 | 204.01 | 203.02 | 203.02 | 195.62 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 203.00 | 203.02 | 195.62 | -0.48% | 38 |
| Nov 24, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 196.56 | -0.49% | 24 |