Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 210.00
+0.09 (0.04%)
Last updated: Jan 23, 2026, 10:40 AM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 207.20 | 209.91 | 207.20 | 209.91 | 209.91 | -0.03% | 28 |
| Jan 21, 2026 | 209.90 | 209.98 | 209.90 | 209.98 | 209.98 | - | 18 |
| Jan 19, 2026 | 206.03 | 209.99 | 204.03 | 209.99 | 209.99 | 0.96% | 42 |
| Jan 16, 2026 | 211.94 | 216.00 | 204.16 | 208.00 | 208.00 | 1.89% | 37 |
| Jan 14, 2026 | 211.94 | 211.94 | 204.15 | 204.15 | 204.15 | -2.33% | 9 |
| Jan 13, 2026 | 209.00 | 209.02 | 207.32 | 209.02 | 209.02 | 1.08% | 7 |
| Jan 12, 2026 | 210.00 | 210.00 | 206.78 | 206.78 | 206.78 | -1.96% | 17 |
| Jan 9, 2026 | 210.91 | 210.91 | 210.91 | 210.91 | 206.51 | -0.01% | 1 |
| Jan 8, 2026 | 207.90 | 210.94 | 207.90 | 210.94 | 206.54 | -0.02% | 40 |
| Jan 7, 2026 | 208.04 | 210.99 | 205.00 | 210.99 | 206.58 | - | 432 |
| Jan 6, 2026 | 208.01 | 211.00 | 208.01 | 211.00 | 206.59 | 0.41% | 108 |
| Jan 5, 2026 | 210.45 | 210.45 | 210.13 | 210.13 | 205.74 | -5.04% | 12 |
| Jan 2, 2026 | 212.74 | 230.00 | 212.72 | 221.29 | 216.67 | 5.06% | 119 |
| Dec 30, 2025 | 210.03 | 210.63 | 208.00 | 210.63 | 206.23 | 0.29% | 25 |
| Dec 29, 2025 | 212.02 | 212.02 | 210.00 | 210.03 | 205.64 | -4.09% | 46 |
| Dec 19, 2025 | 218.54 | 219.00 | 218.54 | 218.99 | 214.42 | 3.78% | 6 |
| Dec 17, 2025 | 211.00 | 211.02 | 211.00 | 211.02 | 206.61 | 0.48% | 11 |
| Dec 16, 2025 | 211.01 | 211.01 | 210.01 | 210.01 | 205.63 | -0.23% | 11 |
| Dec 15, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 206.11 | 0.24% | 2 |
| Dec 12, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 205.62 | 1.42% | 3 |
| Dec 5, 2025 | 208.99 | 219.44 | 207.06 | 207.06 | 201.17 | 0.51% | 44 |
| Dec 4, 2025 | 205.00 | 206.01 | 205.00 | 206.00 | 200.14 | 0.49% | 647 |
| Dec 3, 2025 | 204.99 | 205.00 | 204.99 | 205.00 | 199.17 | 0.49% | 9 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 198.20 | -0.49% | 11 |
| Dec 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 199.17 | - | 6 |
| Nov 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 199.17 | 0.97% | 214 |
| Nov 27, 2025 | 204.01 | 204.01 | 203.03 | 203.03 | 197.25 | - | 20 |
| Nov 26, 2025 | 204.01 | 204.01 | 203.02 | 203.02 | 197.25 | - | 10 |
| Nov 25, 2025 | 205.00 | 205.00 | 203.00 | 203.02 | 197.25 | -0.48% | 38 |
| Nov 24, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 198.20 | -0.49% | 24 |
| Nov 21, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 199.17 | - | 37 |
| Nov 19, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 199.17 | - | 47 |
| Nov 18, 2025 | 204.98 | 205.00 | 204.98 | 205.00 | 199.17 | 0.01% | 26 |
| Nov 17, 2025 | 205.00 | 205.00 | 204.98 | 204.98 | 199.15 | -0.01% | 12 |
| Nov 14, 2025 | 206.33 | 206.33 | 205.00 | 205.00 | 199.17 | -1.18% | 463 |
| Nov 13, 2025 | 206.08 | 209.99 | 205.49 | 207.45 | 201.55 | -1.50% | 21 |
| Nov 10, 2025 | 211.14 | 221.99 | 210.56 | 210.60 | 204.61 | -0.67% | 20 |
| Nov 6, 2025 | 212.01 | 212.01 | 212.01 | 212.01 | 204.42 | - | 1 |
| Nov 5, 2025 | 216.88 | 216.88 | 212.01 | 212.01 | 204.42 | -3.63% | 10 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 212.13 | -0.23% | 10 |
| Nov 3, 2025 | 211.01 | 220.50 | 211.01 | 220.50 | 212.61 | -4.12% | 11 |
| Oct 31, 2025 | 219.49 | 229.99 | 219.49 | 229.97 | 221.74 | 9.24% | 13 |
| Oct 30, 2025 | 214.99 | 217.59 | 210.51 | 210.51 | 202.98 | -6.42% | 7 |
| Oct 29, 2025 | 215.51 | 224.97 | 211.51 | 224.96 | 216.91 | -0.24% | 44 |
| Oct 28, 2025 | 212.49 | 225.50 | 212.49 | 225.50 | 217.43 | - | 8 |
| Oct 27, 2025 | 203.99 | 225.50 | 202.51 | 225.50 | 217.43 | 7.41% | 470 |
| Oct 24, 2025 | 203.99 | 215.50 | 200.02 | 209.94 | 202.43 | 3.94% | 458 |
| Oct 23, 2025 | 201.98 | 201.99 | 198.31 | 201.99 | 194.76 | 1.00% | 71 |
| Oct 22, 2025 | 201.99 | 201.99 | 200.00 | 200.00 | 192.84 | 0.50% | 11 |
| Oct 21, 2025 | 204.02 | 204.02 | 199.00 | 199.00 | 191.88 | -2.93% | 96 |