Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 204.00
-4.35 (-2.09%)
At close: Oct 3, 2025
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 208.99 | 209.00 | 208.99 | 209.00 | 209.00 | 0.83% | 63 |
| Oct 9, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0.08% | 1 |
| Oct 8, 2025 | 212.00 | 215.50 | 205.00 | 207.10 | 207.10 | -1.00% | 61,067 |
| Oct 7, 2025 | 209.19 | 209.19 | 209.19 | 209.19 | 207.84 | 2.54% | 5 |
| Oct 6, 2025 | 206.01 | 206.01 | 204.00 | 204.00 | 202.68 | -2.09% | 51 |
| Oct 3, 2025 | 208.01 | 208.35 | 206.00 | 208.35 | 208.35 | 0.17% | 22 |
| Oct 2, 2025 | 209.05 | 209.05 | 208.00 | 208.00 | 208.00 | -0.51% | 19 |
| Oct 1, 2025 | 209.01 | 210.00 | 209.01 | 209.06 | 209.06 | - | 9 |
| Sep 30, 2025 | 212.49 | 218.50 | 209.05 | 209.05 | 209.05 | 0.02% | 21 |
| Sep 29, 2025 | 209.50 | 209.50 | 209.00 | 209.00 | 209.00 | 0.48% | 7 |
| Sep 26, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Sep 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 10 |
| Sep 23, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 10 |
| Sep 22, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 17 |
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 6 |
| Sep 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 16, 2025 | 210.00 | 214.01 | 210.00 | 210.00 | 210.00 | -12.48% | 17 |
| Sep 15, 2025 | 209.97 | 239.94 | 209.97 | 239.94 | 239.94 | 15.36% | 5 |
| Sep 12, 2025 | 209.97 | 209.97 | 208.00 | 208.00 | 208.00 | 0.97% | 29 |
| Sep 11, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - | - |
| Sep 10, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | -0.26% | 32 |
| Sep 9, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - | - |
| Sep 8, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - | - |
| Sep 5, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 205.20 | - | - |
| Sep 4, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 205.20 | - | - |
| Sep 3, 2025 | 207.00 | 207.00 | 206.55 | 206.55 | 205.20 | -0.22% | 8 |
| Sep 2, 2025 | 208.02 | 208.02 | 207.00 | 207.00 | 207.00 | - | 20 |
| Sep 1, 2025 | 210.01 | 210.01 | 207.00 | 207.00 | 207.00 | -6.55% | 49 |
| Aug 29, 2025 | 214.49 | 222.50 | 214.49 | 221.50 | 221.50 | 3.51% | 8 |
| Aug 28, 2025 | 213.97 | 213.98 | 213.97 | 213.98 | 213.98 | 2.83% | 7 |
| Aug 27, 2025 | 208.09 | 208.09 | 208.09 | 208.09 | 208.09 | - | 15 |
| Aug 26, 2025 | 208.09 | 208.09 | 208.09 | 208.09 | 208.09 | -0.90% | 15 |
| Aug 25, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | -0.05% | 41 |
| Aug 22, 2025 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | 1.98% | 18 |
| Aug 21, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - | - |
| Aug 20, 2025 | 214.50 | 214.50 | 206.01 | 206.01 | 206.01 | -8.44% | 13 |
| Aug 19, 2025 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | - | - |
| Aug 18, 2025 | 225.01 | 227.27 | 224.99 | 224.99 | 224.99 | 4.65% | 10 |
| Aug 15, 2025 | 206.00 | 215.00 | 206.00 | 215.00 | 215.00 | -2.27% | 21 |
| Aug 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5.77% | 20 |
| Aug 13, 2025 | 210.00 | 212.11 | 208.00 | 208.00 | 208.00 | -13.33% | 156 |
| Aug 12, 2025 | 239.99 | 239.99 | 239.99 | 239.99 | 239.99 | 0.41% | 1 |
| Aug 11, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 12.01% | 60 |
| Aug 8, 2025 | 213.37 | 213.37 | 213.37 | 213.37 | 213.37 | -11.09% | 3 |
| Aug 7, 2025 | 213.33 | 239.99 | 213.33 | 239.99 | 238.64 | 19.98% | 103 |
| Aug 6, 2025 | 200.02 | 200.02 | 200.02 | 200.02 | 198.90 | -13.03% | 1 |
| Aug 5, 2025 | 229.99 | 229.99 | 229.99 | 229.99 | 228.70 | -7.63% | 5 |
| Aug 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 247.60 | - | - |