Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 201.50
-3.24 (-1.58%)
At close: May 6, 2026
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 202.50 | 202.70 | 201.01 | 201.50 | 201.50 | -1.58% | 114 |
| May 5, 2026 | 201.73 | 204.74 | 201.72 | 204.74 | 204.74 | 0.86% | 54 |
| May 4, 2026 | 203.35 | 203.35 | 203.00 | 203.00 | 203.00 | -3.33% | 30 |
| Apr 30, 2026 | 215.00 | 215.00 | 209.99 | 210.00 | 210.00 | 2.94% | 65,938 |
| Apr 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 36 |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 24 |
| Apr 24, 2026 | 204.00 | 204.00 | 203.00 | 204.00 | 204.00 | - | 58 |
| Apr 23, 2026 | 205.98 | 205.99 | 204.00 | 204.00 | 204.00 | -0.97% | 30 |
| Apr 22, 2026 | 205.98 | 205.99 | 205.98 | 205.99 | 205.99 | 1.47% | 2 |
| Apr 17, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | 25 |
| Apr 15, 2026 | 205.96 | 205.98 | 202.00 | 202.00 | 202.00 | 0.47% | 13 |
| Apr 14, 2026 | 201.05 | 202.01 | 201.05 | 201.05 | 201.05 | - | 37 |
| Apr 13, 2026 | 201.11 | 201.11 | 201.05 | 201.05 | 201.05 | 0.49% | 55 |
| Apr 10, 2026 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | -1.46% | 1 |
| Apr 9, 2026 | 203.02 | 203.02 | 203.02 | 203.02 | 201.22 | -0.44% | 1 |
| Apr 8, 2026 | 203.01 | 207.97 | 203.01 | 203.91 | 202.10 | 0.45% | 7 |
| Apr 7, 2026 | 207.96 | 207.96 | 203.00 | 203.00 | 201.20 | -2.39% | 209 |
| Apr 6, 2026 | 208.64 | 211.00 | 207.96 | 207.97 | 206.13 | -0.96% | 210 |
| Apr 2, 2026 | 211.99 | 211.99 | 209.99 | 209.99 | 208.13 | 3.44% | 2 |
| Apr 1, 2026 | 204.02 | 204.02 | 203.00 | 203.00 | 201.20 | -2.63% | 30 |
| Mar 31, 2026 | 210.99 | 210.99 | 208.49 | 208.49 | 206.64 | -1.19% | 6 |
| Mar 27, 2026 | 205.00 | 211.00 | 204.99 | 211.00 | 209.13 | 2.93% | 1,024 |
| Mar 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.18 | 0.49% | 24 |
| Mar 25, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 202.19 | - | 20 |
| Mar 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.19 | - | 28 |
| Mar 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 202.19 | -0.97% | 277 |
| Mar 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 204.17 | -0.48% | 21 |
| Mar 19, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 205.16 | -1.43% | 10,084 |
| Mar 12, 2026 | 204.10 | 210.00 | 204.09 | 210.00 | 208.14 | - | 50 |
| Mar 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 208.14 | 0.47% | 3 |
| Mar 9, 2026 | 207.01 | 209.01 | 207.00 | 209.01 | 205.37 | 0.49% | 208 |
| Mar 6, 2026 | 209.00 | 209.00 | 208.00 | 208.00 | 204.38 | 0.43% | 48 |
| Mar 3, 2026 | 207.00 | 207.10 | 207.00 | 207.10 | 203.50 | -1.85% | 60 |
| Mar 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 207.33 | -0.47% | 1 |
| Feb 27, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 208.31 | 1.19% | 288 |
| Feb 26, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 205.85 | 0.24% | 4 |
| Feb 25, 2026 | 211.00 | 211.00 | 209.00 | 209.00 | 205.36 | - | 273 |
| Feb 24, 2026 | 215.00 | 215.00 | 209.00 | 209.01 | 205.37 | -2.79% | 698 |
| Feb 23, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 211.26 | 2.38% | 257 |
| Feb 20, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 206.35 | -8.20% | 140 |
| Feb 18, 2026 | 228.76 | 228.77 | 228.76 | 228.77 | 224.79 | 8.67% | 2 |
| Feb 13, 2026 | 219.99 | 220.00 | 210.51 | 210.51 | 206.85 | 0.24% | 19 |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 206.35 | - | 5 |
| Feb 11, 2026 | 207.11 | 209.99 | 202.00 | 209.99 | 206.34 | -4.39% | 23 |
| Feb 10, 2026 | 219.64 | 219.64 | 219.64 | 219.64 | 215.82 | 0.59% | 100 |
| Feb 9, 2026 | 218.34 | 218.35 | 218.34 | 218.35 | 212.78 | - | 53 |
| Feb 6, 2026 | 214.09 | 218.35 | 210.02 | 218.35 | 212.78 | 1.99% | 41 |
| Feb 5, 2026 | 215.14 | 215.14 | 214.08 | 214.08 | 208.62 | -1.42% | 7 |
| Feb 3, 2026 | 228.96 | 228.96 | 217.16 | 217.16 | 211.62 | -0.83% | 7 |
| Jan 30, 2026 | 218.98 | 218.98 | 218.98 | 218.98 | 213.40 | -0.01% | 50 |