Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 198.00
+0.99 (0.50%)
At close: Sep 18, 2026
BVMF:FPAB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 205.99 | 206.00 | 197.01 | 197.01 | 197.01 | -4.36% | 62 |
| Sep 15, 2026 | 204.99 | 206.00 | 204.99 | 206.00 | 206.00 | 0.50% | 55 |
| Sep 11, 2026 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | - | 171 |
| Sep 10, 2026 | 204.96 | 204.97 | 192.99 | 204.97 | 204.97 | 8.77% | 3 |
| Sep 9, 2026 | 190.28 | 191.00 | 190.25 | 190.25 | 188.45 | 0.08% | 155 |
| Sep 8, 2026 | 200.01 | 200.01 | 190.10 | 190.10 | 188.30 | -7.26% | 217 |
| Sep 4, 2026 | 204.98 | 204.98 | 204.98 | 204.98 | 203.04 | 4.02% | 1 |
| Aug 31, 2026 | 197.06 | 205.00 | 197.06 | 197.06 | 195.20 | 0.02% | 142 |
| Aug 28, 2026 | 197.01 | 197.02 | 197.01 | 197.02 | 195.16 | -3.42% | 109 |
| Aug 26, 2026 | 202.00 | 203.99 | 202.00 | 203.99 | 202.06 | - | 50 |
| Aug 25, 2026 | 194.03 | 204.00 | 194.03 | 204.00 | 202.07 | 1.00% | 904 |
| Aug 24, 2026 | 201.98 | 201.98 | 201.98 | 201.98 | 200.07 | - | 5 |
| Aug 21, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 200.08 | -1.47% | 1 |
| Aug 20, 2026 | 197.97 | 205.00 | 197.97 | 205.00 | 203.06 | 3.55% | 856 |
| Aug 18, 2026 | 197.97 | 197.97 | 197.97 | 197.97 | 196.10 | -0.01% | 1 |
| Aug 17, 2026 | 190.04 | 197.99 | 190.04 | 197.99 | 196.12 | 4.21% | 11 |
| Aug 14, 2026 | 190.05 | 190.05 | 190.00 | 190.00 | 188.20 | -2.79% | 10 |
| Aug 10, 2026 | 204.97 | 204.97 | 197.01 | 197.25 | 193.60 | -0.88% | 56 |
| Aug 7, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 195.32 | 1.02% | 507 |
| Aug 6, 2026 | 198.99 | 198.99 | 197.00 | 197.00 | 193.36 | -1.01% | 69 |
| Aug 4, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 195.32 | - | 1 |
| Aug 3, 2026 | 197.99 | 199.00 | 197.99 | 199.00 | 195.32 | 3.10% | 64 |
| Jul 30, 2026 | 193.02 | 193.02 | 193.02 | 193.02 | 189.45 | 0.01% | 3 |
| Jul 29, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 189.43 | -0.57% | 10 |
| Jul 28, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 190.51 | 0.05% | 10 |
| Jul 27, 2026 | 193.02 | 194.00 | 193.02 | 194.00 | 190.41 | 0.52% | 5 |
| Jul 23, 2026 | 199.00 | 199.00 | 193.00 | 193.00 | 189.43 | -3.02% | 107 |
| Jul 22, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 195.32 | -0.50% | 11 |
| Jul 20, 2026 | 201.02 | 201.02 | 200.00 | 200.00 | 196.30 | -0.50% | 19 |
| Jul 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 197.28 | - | 6 |
| Jul 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 197.28 | -0.50% | 35 |
| Jul 15, 2026 | 208.99 | 208.99 | 202.00 | 202.00 | 198.26 | 2.00% | 11 |
| Jul 13, 2026 | 198.03 | 198.03 | 198.03 | 198.03 | 194.37 | -1.08% | 5 |
| Jul 8, 2026 | 199.05 | 202.00 | 199.05 | 202.00 | 196.50 | - | 506 |
| Jul 6, 2026 | 203.00 | 203.00 | 201.99 | 201.99 | 196.49 | - | 3 |
| Jul 3, 2026 | 202.99 | 202.99 | 201.99 | 202.00 | 196.50 | 1.43% | 397 |
| Jul 2, 2026 | 202.03 | 202.03 | 199.02 | 199.15 | 193.72 | -0.92% | 12 |
| Jul 1, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 195.52 | -0.99% | 200 |
| Jun 30, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 197.47 | 0.49% | 77 |
| Jun 29, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 196.51 | - | 6 |
| Jun 26, 2026 | 202.02 | 202.02 | 202.00 | 202.00 | 196.50 | - | 2 |
| Jun 25, 2026 | 204.01 | 204.01 | 202.00 | 202.00 | 196.50 | -0.98% | 13 |
| Jun 24, 2026 | 205.99 | 206.00 | 204.00 | 204.00 | 198.44 | - | 92 |
| Jun 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.44 | 1.48% | 5 |
| Jun 19, 2026 | 201.02 | 201.02 | 201.02 | 201.02 | 195.54 | -2.41% | 14 |
| Jun 17, 2026 | 205.98 | 205.98 | 205.98 | 205.98 | 200.37 | 0.48% | 2 |
| Jun 16, 2026 | 204.99 | 204.99 | 204.99 | 204.99 | 199.40 | - | 1 |
| Jun 15, 2026 | 199.01 | 205.00 | 199.01 | 205.00 | 199.41 | - | 180 |
| Jun 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 199.41 | - | 2 |
| Jun 10, 2026 | 205.98 | 205.98 | 203.59 | 204.99 | 199.40 | 3.95% | 35 |