Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 204.99
-0.01 (0.00%)
Last updated: Jun 16, 2026, 11:13 AM GMT-3
BVMF:FPAB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 199.01 | 205.00 | 199.01 | 205.00 | 205.00 | - | 180 |
| Jun 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 2 |
| Jun 10, 2026 | 205.98 | 205.98 | 203.59 | 204.99 | 204.99 | 3.95% | 35 |
| Jun 8, 2026 | 200.01 | 200.01 | 199.01 | 199.01 | 197.21 | -2.44% | 9 |
| Jun 3, 2026 | 198.02 | 203.99 | 198.02 | 203.99 | 202.14 | 3.03% | 65 |
| Jun 2, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 196.21 | -1.00% | 75 |
| Jun 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.19 | -1.96% | 1 |
| May 29, 2026 | 207.98 | 208.00 | 204.00 | 204.00 | 202.15 | -0.01% | 518 |
| May 28, 2026 | 204.01 | 204.02 | 204.01 | 204.02 | 202.17 | -2.84% | 3 |
| May 27, 2026 | 209.99 | 209.99 | 209.98 | 209.98 | 208.08 | 3.44% | 5 |
| May 26, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 201.16 | -5.48% | 15 |
| May 25, 2026 | 201.00 | 214.76 | 201.00 | 214.76 | 212.82 | 6.32% | 8 |
| May 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.17 | -0.51% | 1 |
| May 21, 2026 | 203.03 | 203.03 | 202.80 | 203.03 | 201.19 | 0.10% | 34 |
| May 19, 2026 | 201.01 | 202.82 | 201.01 | 202.82 | 200.99 | -2.49% | 3 |
| May 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 206.12 | 1.96% | 5 |
| May 15, 2026 | 202.02 | 204.56 | 202.02 | 204.00 | 202.15 | 0.99% | 113 |
| May 14, 2026 | 202.07 | 202.07 | 202.01 | 202.01 | 200.18 | -0.01% | 10 |
| May 13, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 200.21 | 0.02% | 9 |
| May 12, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 200.16 | -0.60% | 11 |
| May 8, 2026 | 204.99 | 205.00 | 202.69 | 205.00 | 201.36 | - | 10 |
| May 7, 2026 | 200.70 | 205.00 | 200.70 | 205.00 | 201.36 | 1.74% | 2 |
| May 6, 2026 | 202.50 | 202.70 | 201.01 | 201.50 | 197.92 | -1.58% | 113 |
| May 5, 2026 | 201.73 | 204.74 | 201.72 | 204.74 | 201.11 | 0.86% | 54 |
| May 4, 2026 | 203.35 | 203.35 | 203.00 | 203.00 | 199.40 | -3.33% | 30 |
| Apr 30, 2026 | 215.00 | 215.00 | 209.99 | 210.00 | 206.27 | 2.94% | 65,938 |
| Apr 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 200.38 | - | 36 |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 200.38 | - | 24 |
| Apr 24, 2026 | 204.00 | 204.00 | 203.00 | 204.00 | 200.38 | - | 58 |
| Apr 23, 2026 | 205.98 | 205.99 | 204.00 | 204.00 | 200.38 | -0.97% | 30 |
| Apr 22, 2026 | 205.98 | 205.99 | 205.98 | 205.99 | 202.33 | 1.47% | 2 |
| Apr 17, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 199.40 | 0.50% | 25 |
| Apr 15, 2026 | 205.96 | 205.98 | 202.00 | 202.00 | 198.42 | 0.47% | 13 |
| Apr 14, 2026 | 201.05 | 202.01 | 201.05 | 201.05 | 197.48 | - | 37 |
| Apr 13, 2026 | 201.11 | 201.11 | 201.05 | 201.05 | 197.48 | 0.49% | 55 |
| Apr 10, 2026 | 200.06 | 200.06 | 200.06 | 200.06 | 196.51 | -0.58% | 1 |
| Apr 9, 2026 | 203.02 | 203.02 | 203.02 | 203.02 | 197.65 | -0.44% | 1 |
| Apr 8, 2026 | 203.01 | 207.97 | 203.01 | 203.91 | 198.52 | 0.45% | 7 |
| Apr 7, 2026 | 207.96 | 207.96 | 203.00 | 203.00 | 197.63 | -2.39% | 209 |
| Apr 6, 2026 | 208.64 | 211.00 | 207.96 | 207.97 | 202.47 | -0.96% | 210 |
| Apr 2, 2026 | 211.99 | 211.99 | 209.99 | 209.99 | 204.43 | 3.44% | 2 |
| Apr 1, 2026 | 204.02 | 204.02 | 203.00 | 203.00 | 197.63 | -2.63% | 30 |
| Mar 31, 2026 | 210.99 | 210.99 | 208.49 | 208.49 | 202.97 | -1.19% | 6 |
| Mar 27, 2026 | 205.00 | 211.00 | 204.99 | 211.00 | 205.42 | 2.93% | 1,024 |
| Mar 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 199.58 | 0.49% | 24 |
| Mar 25, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 198.60 | - | 20 |
| Mar 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.60 | - | 28 |
| Mar 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 198.60 | -0.97% | 277 |
| Mar 20, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 200.55 | -0.48% | 21 |
| Mar 19, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 201.52 | -1.43% | 10,084 |