Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 210.00
-29.94 (-12.48%)
At close: Sep 16, 2025
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 210.00 | 214.01 | 210.00 | 210.00 | - | -12.48% | 17 |
| Sep 15, 2025 | 209.97 | 239.94 | 209.97 | 239.94 | - | 15.36% | 5 |
| Sep 12, 2025 | 209.97 | 209.97 | 208.00 | 208.00 | - | 0.97% | 29 |
| Sep 11, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Sep 10, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | -0.26% | 32 |
| Sep 9, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | - | - | - |
| Sep 8, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | - | - | - |
| Sep 5, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | - | - | - |
| Sep 4, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | - | - | - |
| Sep 3, 2025 | 207.00 | 207.00 | 206.55 | 206.55 | - | -0.22% | 8 |
| Sep 2, 2025 | 208.02 | 208.02 | 207.00 | 207.00 | - | - | 20 |
| Sep 1, 2025 | 210.01 | 210.01 | 207.00 | 207.00 | - | -6.55% | 49 |
| Aug 29, 2025 | 214.49 | 222.50 | 214.49 | 221.50 | - | 3.51% | 8 |
| Aug 28, 2025 | 213.97 | 213.98 | 213.97 | 213.98 | - | 2.83% | 7 |
| Aug 27, 2025 | 208.09 | 208.09 | 208.09 | 208.09 | - | - | 15 |
| Aug 26, 2025 | 208.09 | 208.09 | 208.09 | 208.09 | - | -0.90% | 15 |
| Aug 25, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | - | -0.05% | 41 |
| Aug 22, 2025 | 210.09 | 210.09 | 210.09 | 210.09 | - | 1.98% | 18 |
| Aug 21, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Aug 20, 2025 | 214.50 | 214.50 | 206.01 | 206.01 | - | -8.44% | 13 |
| Aug 19, 2025 | 224.99 | 224.99 | 224.99 | 224.99 | - | - | - |
| Aug 18, 2025 | 225.01 | 227.27 | 224.99 | 224.99 | - | 4.65% | 10 |
| Aug 15, 2025 | 206.00 | 215.00 | 206.00 | 215.00 | - | -2.27% | 21 |
| Aug 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5.77% | 20 |
| Aug 13, 2025 | 210.00 | 212.11 | 208.00 | 208.00 | - | -13.33% | 156 |
| Aug 12, 2025 | 239.99 | 239.99 | 239.99 | 239.99 | - | 0.41% | 1 |
| Aug 11, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | - | 12.01% | 60 |
| Aug 8, 2025 | 213.37 | 213.37 | 213.37 | 213.37 | - | -11.09% | 3 |
| Aug 7, 2025 | 213.33 | 239.99 | 213.33 | 239.99 | - | 19.98% | 103 |
| Aug 6, 2025 | 200.02 | 200.02 | 200.02 | 200.02 | - | -13.03% | 1 |
| Aug 5, 2025 | 229.99 | 229.99 | 229.99 | 229.99 | - | -7.63% | 5 |
| Aug 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Aug 1, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | - | - | - |
| Jul 31, 2025 | 213.08 | 249.00 | 192.02 | 249.00 | - | 14.12% | 307 |
| Jul 30, 2025 | 196.99 | 218.20 | 191.00 | 218.20 | - | 1.94% | 126 |
| Jul 29, 2025 | 214.04 | 214.04 | 214.04 | 214.04 | - | 2.41% | 100 |
| Jul 28, 2025 | 200.00 | 209.00 | 195.00 | 209.00 | - | 8.85% | 5,882 |
| Jul 25, 2025 | 206.00 | 206.00 | 192.00 | 192.00 | - | -4.00% | 85 |
| Jul 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | 0.50% | 2 |
| Jul 21, 2025 | 201.29 | 201.29 | 199.00 | 199.00 | - | -0.01% | 9 |
| Jul 18, 2025 | 199.01 | 199.01 | 199.01 | 199.01 | - | - | - |
| Jul 17, 2025 | 198.85 | 199.01 | 197.01 | 199.01 | - | -0.83% | 4 |
| Jul 16, 2025 | 200.68 | 200.68 | 200.68 | 200.68 | - | 2.39% | 1 |
| Jul 15, 2025 | 196.01 | 196.01 | 196.00 | 196.00 | - | - | 7 |
| Jul 14, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | - | 0.51% | 79 |
| Jul 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | - | - | - |
| Jul 10, 2025 | 196.00 | 201.65 | 195.00 | 195.00 | - | -0.51% | 10 |
| Jul 9, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | 0.24% | 7 |