Skip to main content
logo
Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
241.48
+35.49 (17.23%)
Last updated: Oct 8, 2026, 5:50 PM GMT-3

BVMF:FPAB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026206.00241.48206.00241.48241.4817.23%183
Oct 7, 2026205.99205.99205.99205.99205.99-5
Oct 6, 2026205.98206.00205.98206.00206.00-24
Oct 5, 2026194.26205.99194.26205.99205.996.17%6
Oct 2, 2026206.00206.00192.02194.02194.02-5.81%52
Sep 30, 2026206.00206.00205.99205.99205.99-2
Sep 29, 2026201.00206.00200.00206.00206.003.52%110
Sep 23, 2026199.01199.01199.00199.00199.00-3.40%6
Sep 22, 2026205.99206.00198.05206.00206.004.04%19
Sep 21, 2026198.00198.00198.00198.00198.00-25
Sep 18, 2026197.03198.00197.03198.00198.000.50%2
Sep 16, 2026205.99206.00197.01197.01197.01-4.36%62
Sep 15, 2026204.99206.00204.99206.00206.000.50%55
Sep 11, 2026204.97204.97204.97204.97204.97-171
Sep 10, 2026204.96204.97192.99204.97204.978.77%3
Sep 9, 2026190.28191.00190.25190.25188.450.08%155
Sep 8, 2026200.01200.01190.10190.10188.30-7.26%217
Sep 4, 2026204.98204.98204.98204.98203.044.02%1
Aug 31, 2026197.06205.00197.06197.06195.200.02%142
Aug 28, 2026197.01197.02197.01197.02195.16-3.42%109
Aug 26, 2026202.00203.99202.00203.99202.06-50
Aug 25, 2026194.03204.00194.03204.00202.071.00%904
Aug 24, 2026201.98201.98201.98201.98200.07-5
Aug 21, 2026201.99201.99201.99201.99200.08-1.47%1
Aug 20, 2026197.97205.00197.97205.00203.063.55%856
Aug 18, 2026197.97197.97197.97197.97196.10-0.01%1
Aug 17, 2026190.04197.99190.04197.99196.124.21%11
Aug 14, 2026190.05190.05190.00190.00188.20-2.79%10
Aug 10, 2026204.97204.97197.01197.25193.60-0.88%56
Aug 7, 2026197.00199.00197.00199.00195.321.02%507
Aug 6, 2026198.99198.99197.00197.00193.36-1.01%69
Aug 4, 2026199.00199.00199.00199.00195.32-1
Aug 3, 2026197.99199.00197.99199.00195.323.10%64
Jul 30, 2026193.02193.02193.02193.02189.450.01%3
Jul 29, 2026194.00194.00193.00193.00189.43-0.57%10
Jul 28, 2026194.10194.10194.10194.10190.510.05%10
Jul 27, 2026193.02194.00193.02194.00190.410.52%5
Jul 23, 2026199.00199.00193.00193.00189.43-3.02%107
Jul 22, 2026200.00200.00199.00199.00195.32-0.50%11
Jul 20, 2026201.02201.02200.00200.00196.30-0.50%19
Jul 17, 2026201.00201.00201.00201.00197.28-6
Jul 16, 2026201.00201.00201.00201.00197.28-0.50%35
Jul 15, 2026208.99208.99202.00202.00198.262.00%11
Jul 13, 2026198.03198.03198.03198.03194.37-1.08%5
Jul 8, 2026199.05202.00199.05202.00196.50-506
Jul 6, 2026203.00203.00201.99201.99196.49-3
Jul 3, 2026202.99202.99201.99202.00196.501.43%397
Jul 2, 2026202.03202.03199.02199.15193.72-0.92%12
Jul 1, 2026201.00201.00201.00201.00195.52-0.99%200
Jun 30, 2026203.00203.00202.00203.00197.470.49%77