Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 203.00
-11.76 (-5.48%)
Last updated: May 26, 2026, 5:00 PM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 203.00 | -5.48% | 15 |
| May 25, 2026 | 201.00 | 214.76 | 201.00 | 214.76 | 214.76 | 6.32% | 8 |
| May 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.51% | 1 |
| May 21, 2026 | 203.03 | 203.03 | 202.80 | 203.03 | 203.03 | 0.10% | 34 |
| May 19, 2026 | 201.01 | 202.82 | 201.01 | 202.82 | 202.82 | -2.49% | 3 |
| May 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | 5 |
| May 15, 2026 | 202.02 | 204.56 | 202.02 | 204.00 | 204.00 | 0.99% | 113 |
| May 14, 2026 | 202.07 | 202.07 | 202.01 | 202.01 | 202.01 | -0.01% | 10 |
| May 13, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | 0.02% | 9 |
| May 12, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | -0.60% | 11 |
| May 8, 2026 | 204.99 | 205.00 | 202.69 | 205.00 | 203.20 | - | 10 |
| May 7, 2026 | 200.70 | 205.00 | 200.70 | 205.00 | 203.20 | 1.74% | 2 |
| May 6, 2026 | 202.50 | 202.70 | 201.01 | 201.50 | 199.73 | -1.58% | 113 |
| May 5, 2026 | 201.73 | 204.74 | 201.72 | 204.74 | 202.94 | 0.86% | 54 |
| May 4, 2026 | 203.35 | 203.35 | 203.00 | 203.00 | 201.22 | -3.33% | 30 |
| Apr 30, 2026 | 215.00 | 215.00 | 209.99 | 210.00 | 208.16 | 2.94% | 65,938 |
| Apr 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | - | 36 |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.21 | - | 24 |
| Apr 24, 2026 | 204.00 | 204.00 | 203.00 | 204.00 | 202.21 | - | 58 |
| Apr 23, 2026 | 205.98 | 205.99 | 204.00 | 204.00 | 202.21 | -0.97% | 30 |
| Apr 22, 2026 | 205.98 | 205.99 | 205.98 | 205.99 | 204.18 | 1.47% | 2 |
| Apr 17, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 201.22 | 0.50% | 25 |
| Apr 15, 2026 | 205.96 | 205.98 | 202.00 | 202.00 | 200.23 | 0.47% | 13 |
| Apr 14, 2026 | 201.05 | 202.01 | 201.05 | 201.05 | 199.28 | - | 37 |
| Apr 13, 2026 | 201.11 | 201.11 | 201.05 | 201.05 | 199.28 | 0.49% | 55 |
| Apr 10, 2026 | 200.06 | 200.06 | 200.06 | 200.06 | 198.30 | -0.58% | 1 |
| Apr 9, 2026 | 203.02 | 203.02 | 203.02 | 203.02 | 199.45 | -0.44% | 1 |
| Apr 8, 2026 | 203.01 | 207.97 | 203.01 | 203.91 | 200.33 | 0.45% | 7 |
| Apr 7, 2026 | 207.96 | 207.96 | 203.00 | 203.00 | 199.43 | -2.39% | 209 |
| Apr 6, 2026 | 208.64 | 211.00 | 207.96 | 207.97 | 204.32 | -0.96% | 210 |
| Apr 2, 2026 | 211.99 | 211.99 | 209.99 | 209.99 | 206.30 | 3.44% | 2 |
| Apr 1, 2026 | 204.02 | 204.02 | 203.00 | 203.00 | 199.43 | -2.63% | 30 |
| Mar 31, 2026 | 210.99 | 210.99 | 208.49 | 208.49 | 204.83 | -1.19% | 6 |
| Mar 27, 2026 | 205.00 | 211.00 | 204.99 | 211.00 | 207.29 | 2.93% | 1,024 |
| Mar 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 201.40 | 0.49% | 24 |
| Mar 25, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 200.42 | - | 20 |
| Mar 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 200.42 | - | 28 |
| Mar 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 200.42 | -0.97% | 277 |
| Mar 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 202.38 | -0.48% | 21 |
| Mar 19, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 203.36 | -1.43% | 10,084 |
| Mar 12, 2026 | 204.10 | 210.00 | 204.09 | 210.00 | 206.31 | - | 50 |
| Mar 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 206.31 | 1.35% | 3 |
| Mar 9, 2026 | 207.01 | 209.01 | 207.00 | 209.01 | 203.57 | 0.49% | 208 |
| Mar 6, 2026 | 209.00 | 209.00 | 208.00 | 208.00 | 202.59 | 0.43% | 48 |
| Mar 3, 2026 | 207.00 | 207.10 | 207.00 | 207.10 | 201.71 | -1.85% | 60 |
| Mar 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 205.51 | -0.47% | 1 |
| Feb 27, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 206.48 | 1.19% | 288 |
| Feb 26, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 204.05 | 0.24% | 4 |
| Feb 25, 2026 | 211.00 | 211.00 | 209.00 | 209.00 | 203.56 | - | 273 |
| Feb 24, 2026 | 215.00 | 215.00 | 209.00 | 209.01 | 203.57 | -2.79% | 698 |