Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 203.99
-0.01 (0.00%)
Last updated: Aug 26, 2026, 12:03 PM GMT-3
BVMF:FPAB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 194.03 | 204.00 | 194.03 | 204.00 | 204.00 | 1.00% | 904 |
| Aug 24, 2026 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - | 5 |
| Aug 21, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | -1.47% | 1 |
| Aug 20, 2026 | 197.97 | 205.00 | 197.97 | 205.00 | 205.00 | 3.55% | 856 |
| Aug 18, 2026 | 197.97 | 197.97 | 197.97 | 197.97 | 197.97 | -0.01% | 1 |
| Aug 17, 2026 | 190.04 | 197.99 | 190.04 | 197.99 | 197.99 | 4.21% | 11 |
| Aug 14, 2026 | 190.05 | 190.05 | 190.00 | 190.00 | 190.00 | -2.79% | 10 |
| Aug 10, 2026 | 204.97 | 204.97 | 197.01 | 197.25 | 195.45 | -0.88% | 56 |
| Aug 7, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 197.18 | 1.02% | 507 |
| Aug 6, 2026 | 198.99 | 198.99 | 197.00 | 197.00 | 195.20 | -1.01% | 69 |
| Aug 4, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 197.18 | - | 1 |
| Aug 3, 2026 | 197.99 | 199.00 | 197.99 | 199.00 | 197.18 | 3.10% | 64 |
| Jul 30, 2026 | 193.02 | 193.02 | 193.02 | 193.02 | 191.26 | 0.01% | 3 |
| Jul 29, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 191.24 | -0.57% | 10 |
| Jul 28, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 192.33 | 0.05% | 10 |
| Jul 27, 2026 | 193.02 | 194.00 | 193.02 | 194.00 | 192.23 | 0.52% | 5 |
| Jul 23, 2026 | 199.00 | 199.00 | 193.00 | 193.00 | 191.24 | -3.02% | 107 |
| Jul 22, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 197.18 | -0.50% | 11 |
| Jul 20, 2026 | 201.02 | 201.02 | 200.00 | 200.00 | 198.17 | -0.50% | 19 |
| Jul 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.17 | - | 6 |
| Jul 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.17 | -0.50% | 35 |
| Jul 15, 2026 | 208.99 | 208.99 | 202.00 | 202.00 | 200.16 | 2.00% | 11 |
| Jul 13, 2026 | 198.03 | 198.03 | 198.03 | 198.03 | 196.22 | -1.08% | 5 |
| Jul 8, 2026 | 199.05 | 202.00 | 199.05 | 202.00 | 198.37 | - | 506 |
| Jul 6, 2026 | 203.00 | 203.00 | 201.99 | 201.99 | 198.36 | - | 3 |
| Jul 3, 2026 | 202.99 | 202.99 | 201.99 | 202.00 | 198.37 | 1.43% | 397 |
| Jul 2, 2026 | 202.03 | 202.03 | 199.02 | 199.15 | 195.57 | -0.92% | 12 |
| Jul 1, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 197.39 | -0.99% | 200 |
| Jun 30, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 199.36 | 0.49% | 77 |
| Jun 29, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 198.38 | - | 6 |
| Jun 26, 2026 | 202.02 | 202.02 | 202.00 | 202.00 | 198.37 | - | 2 |
| Jun 25, 2026 | 204.01 | 204.01 | 202.00 | 202.00 | 198.37 | -0.98% | 13 |
| Jun 24, 2026 | 205.99 | 206.00 | 204.00 | 204.00 | 200.34 | - | 92 |
| Jun 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 200.34 | 1.48% | 5 |
| Jun 19, 2026 | 201.02 | 201.02 | 201.02 | 201.02 | 197.41 | -2.41% | 14 |
| Jun 17, 2026 | 205.98 | 205.98 | 205.98 | 205.98 | 202.28 | 0.48% | 2 |
| Jun 16, 2026 | 204.99 | 204.99 | 204.99 | 204.99 | 201.31 | - | 1 |
| Jun 15, 2026 | 199.01 | 205.00 | 199.01 | 205.00 | 201.32 | - | 180 |
| Jun 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 201.32 | - | 2 |
| Jun 10, 2026 | 205.98 | 205.98 | 203.59 | 204.99 | 201.31 | 3.95% | 35 |
| Jun 8, 2026 | 200.01 | 200.01 | 199.01 | 199.01 | 193.67 | -2.44% | 9 |
| Jun 3, 2026 | 198.02 | 203.99 | 198.02 | 203.99 | 198.52 | 3.03% | 65 |
| Jun 2, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 192.69 | -1.00% | 75 |
| Jun 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 194.63 | -1.96% | 1 |
| May 29, 2026 | 207.98 | 208.00 | 204.00 | 204.00 | 198.53 | -0.01% | 518 |
| May 28, 2026 | 204.01 | 204.02 | 204.01 | 204.02 | 198.54 | -2.84% | 3 |
| May 27, 2026 | 209.99 | 209.99 | 209.98 | 209.98 | 204.34 | 3.44% | 5 |
| May 26, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 197.55 | -5.48% | 15 |
| May 25, 2026 | 201.00 | 214.76 | 201.00 | 214.76 | 209.00 | 6.32% | 8 |
| May 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 196.58 | -0.51% | 1 |