Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil · Delayed Price · Currency is BRL 193.02
+0.02 (0.01%)
At close: Jul 30, 2026
BVMF:FPAB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | 0.01% | 3 |
| Jul 29, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -0.57% | 10 |
| Jul 28, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.05% | 10 |
| Jul 27, 2026 | 193.02 | 194.00 | 193.02 | 194.00 | 194.00 | 0.52% | 5 |
| Jul 23, 2026 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -3.02% | 107 |
| Jul 22, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 11 |
| Jul 20, 2026 | 201.02 | 201.02 | 200.00 | 200.00 | 200.00 | -0.50% | 19 |
| Jul 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 6 |
| Jul 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | 35 |
| Jul 15, 2026 | 208.99 | 208.99 | 202.00 | 202.00 | 202.00 | 2.00% | 11 |
| Jul 13, 2026 | 198.03 | 198.03 | 198.03 | 198.03 | 198.03 | -1.08% | 5 |
| Jul 8, 2026 | 199.05 | 202.00 | 199.05 | 202.00 | 200.20 | - | 506 |
| Jul 6, 2026 | 203.00 | 203.00 | 201.99 | 201.99 | 200.19 | - | 3 |
| Jul 3, 2026 | 202.99 | 202.99 | 201.99 | 202.00 | 200.20 | 1.43% | 397 |
| Jul 2, 2026 | 202.03 | 202.03 | 199.02 | 199.15 | 197.38 | -0.92% | 12 |
| Jul 1, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.21 | -0.99% | 200 |
| Jun 30, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 201.19 | 0.49% | 77 |
| Jun 29, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 200.21 | - | 6 |
| Jun 26, 2026 | 202.02 | 202.02 | 202.00 | 202.00 | 200.20 | - | 2 |
| Jun 25, 2026 | 204.01 | 204.01 | 202.00 | 202.00 | 200.20 | -0.98% | 13 |
| Jun 24, 2026 | 205.99 | 206.00 | 204.00 | 204.00 | 202.18 | - | 92 |
| Jun 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 202.18 | 1.48% | 5 |
| Jun 19, 2026 | 201.02 | 201.02 | 201.02 | 201.02 | 199.23 | -2.41% | 14 |
| Jun 17, 2026 | 205.98 | 205.98 | 205.98 | 205.98 | 204.14 | 0.48% | 2 |
| Jun 16, 2026 | 204.99 | 204.99 | 204.99 | 204.99 | 203.16 | - | 1 |
| Jun 15, 2026 | 199.01 | 205.00 | 199.01 | 205.00 | 203.17 | - | 180 |
| Jun 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.17 | - | 2 |
| Jun 10, 2026 | 205.98 | 205.98 | 203.59 | 204.99 | 203.16 | 3.95% | 35 |
| Jun 8, 2026 | 200.01 | 200.01 | 199.01 | 199.01 | 195.45 | -2.44% | 9 |
| Jun 3, 2026 | 198.02 | 203.99 | 198.02 | 203.99 | 200.34 | 3.03% | 65 |
| Jun 2, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 194.46 | -1.00% | 75 |
| Jun 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 196.42 | -1.96% | 1 |
| May 29, 2026 | 207.98 | 208.00 | 204.00 | 204.00 | 200.35 | -0.01% | 518 |
| May 28, 2026 | 204.01 | 204.02 | 204.01 | 204.02 | 200.37 | -2.84% | 3 |
| May 27, 2026 | 209.99 | 209.99 | 209.98 | 209.98 | 206.23 | 3.44% | 5 |
| May 26, 2026 | 214.00 | 214.00 | 203.00 | 203.00 | 199.37 | -5.48% | 15 |
| May 25, 2026 | 201.00 | 214.76 | 201.00 | 214.76 | 210.92 | 6.32% | 8 |
| May 22, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 198.39 | -0.51% | 1 |
| May 21, 2026 | 203.03 | 203.03 | 202.80 | 203.03 | 199.40 | 0.10% | 34 |
| May 19, 2026 | 201.01 | 202.82 | 201.01 | 202.82 | 199.19 | -2.49% | 3 |
| May 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 204.28 | 1.96% | 5 |
| May 15, 2026 | 202.02 | 204.56 | 202.02 | 204.00 | 200.35 | 0.99% | 113 |
| May 14, 2026 | 202.07 | 202.07 | 202.01 | 202.01 | 198.40 | -0.01% | 10 |
| May 13, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 198.43 | 0.02% | 9 |
| May 12, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 198.38 | -0.60% | 11 |
| May 8, 2026 | 204.99 | 205.00 | 202.69 | 205.00 | 199.57 | - | 10 |
| May 7, 2026 | 200.70 | 205.00 | 200.70 | 205.00 | 199.57 | 1.74% | 2 |
| May 6, 2026 | 202.50 | 202.70 | 201.01 | 201.50 | 196.16 | -1.58% | 113 |
| May 5, 2026 | 201.73 | 204.74 | 201.72 | 204.74 | 199.31 | 0.86% | 54 |
| May 4, 2026 | 203.35 | 203.35 | 203.00 | 203.00 | 197.62 | -3.33% | 30 |