Mercado abrirá em 8 h 21 min

BB Fundo De Investimento Imobiliario Progressivo (BBFI11B.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1.239,48+7,05 (+0,57%)
No fechamento: 05:05PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20241.250,001.252,991.212,001.239,481.239,48204
02 de mai. de 202487.57471 Dividendo
30 de abr. de 20241.292,061.350,001.292,061.320,001.232,43296
29 de abr. de 20241.294,971.299,981.281,861.290,001.204,4270
26 de abr. de 20241.277,031.295,001.275,561.281,851.196,81176
25 de abr. de 20241.287,981.289,991.265,261.285,001.199,7587
24 de abr. de 20241.289,901.290,001.273,061.290,001.204,4276
23 de abr. de 20241.288,941.288,941.263,111.272,001.187,61243
22 de abr. de 20241.270,001.290,001.257,011.288,001.202,55346
19 de abr. de 20241.264,011.290,001.261,011.270,001.185,74149
18 de abr. de 20241.277,991.290,001.257,061.260,061.176,4671
17 de abr. de 20241.270,001.282,971.260,011.269,011.184,8294
16 de abr. de 20241.266,041.270,001.250,021.270,001.185,7458
15 de abr. de 20241.269,991.286,871.264,021.266,001.182,01134
12 de abr. de 20241.297,681.297,681.255,121.270,001.185,74276
11 de abr. de 20241.274,691.287,331.260,051.287,331.201,9263
10 de abr. de 20241.271,991.274,971.259,011.274,691.190,1243
09 de abr. de 20241.251,131.270,991.251,131.270,991.186,6710
08 de abr. de 20241.272,261.272,261.250,191.271,901.187,5298
05 de abr. de 20241.250,111.264,751.250,111.257,171.173,7695
04 de abr. de 20241.250,011.273,441.250,011.250,111.167,17123
03 de abr. de 20241.251,011.264,891.245,001.250,011.167,0870
02 de abr. de 20241.269,991.278,991.249,011.250,021.167,09253
01 de abr. de 20241.295,001.315,001.262,161.264,101.180,23154
01 de abr. de 202484.18812 Dividendo
28 de mar. de 20241.311,011.331,881.311,001.330,891.163,99107
27 de mar. de 20241.297,001.323,971.297,001.323,971.157,94205
26 de mar. de 20241.295,011.305,991.295,011.297,001.134,35296
25 de mar. de 20241.300,031.304,991.295,011.300,001.136,97119
22 de mar. de 20241.308,871.308,871.280,001.300,001.136,97512
21 de mar. de 20241.304,021.309,971.304,021.304,041.140,5160
20 de mar. de 20241.303,001.314,681.300,001.304,011.140,48345
19 de mar. de 20241.302,011.310,001.302,011.303,001.139,60224
18 de mar. de 20241.310,001.327,941.300,011.301,021.137,87410
15 de mar. de 20241.302,021.314,991.302,021.310,001.145,72114
14 de mar. de 20241.307,011.317,791.301,011.301,011.137,8647
13 de mar. de 20241.310,051.322,991.305,001.307,011.143,1085
12 de mar. de 20241.329,951.331,991.310,001.311,001.146,59187
11 de mar. de 20241.305,891.340,001.305,891.320,001.154,47376
08 de mar. de 20241.278,031.309,441.278,031.295,001.132,60409
07 de mar. de 20241.259,021.260,001.241,301.246,991.090,61128
06 de mar. de 20241.263,981.263,991.248,101.251,441.094,50194
05 de mar. de 20241.251,051.263,991.247,021.263,991.105,48179
04 de mar. de 20241.258,551.276,991.250,041.251,001.094,1292
01 de mar. de 20241.250,031.299,991.250,031.256,001.098,49255
01 de mar. de 20240.143653 Dividendo
29 de fev. de 20241.264,021.311,001.262,001.262,001.103,61555
28 de fev. de 20241.266,001.277,991.263,011.269,001.109,74203
27 de fev. de 20241.265,001.279,951.258,021.261,011.102,75187
26 de fev. de 20241.269,591.284,991.256,011.265,001.106,24225
23 de fev. de 20241.258,011.270,001.251,011.255,001.097,49363
22 de fev. de 20241.245,011.273,771.245,011.251,001.093,99168
21 de fev. de 20241.235,031.259,991.235,031.256,001.098,37176
20 de fev. de 20241.260,001.260,001.220,001.244,001.087,87322
19 de fev. de 20241.255,131.289,981.255,131.262,001.103,61171
16 de fev. de 20241.263,021.277,971.251,001.270,001.110,61364
15 de fev. de 20241.275,001.279,991.251,841.260,001.101,86472
14 de fev. de 20241.250,001.289,941.250,001.276,001.115,86254
09 de fev. de 20241.221,011.248,991.221,011.237,991.082,62274
08 de fev. de 20241.269,001.319,981.202,121.220,011.066,89807
07 de fev. de 20241.350,001.380,001.256,081.260,021.101,881.620
06 de fev. de 20241.002,001.015,00994,02999,00873,62141
05 de fev. de 20241.020,001.030,92999,031.017,99890,23198
02 de fev. de 20241.015,001.044,771.015,001.020,02892,0074
01 de fev. de 20241.032,011.051,991.020,001.020,00891,9980
31 de jan. de 20241.037,021.069,991.037,021.062,00928,71101
30 de jan. de 20241.080,001.080,001.029,001.037,01906,8696
29 de jan. de 20241.074,011.094,001.059,011.090,00953,2073
26 de jan. de 20241.100,001.100,001.072,021.094,99957,56312
25 de jan. de 20241.135,411.143,991.106,001.107,11968,16107
24 de jan. de 20241.138,001.145,901.130,001.144,001.000,4288
23 de jan. de 20241.159,991.159,991.137,001.137,00994,3031
22 de jan. de 20241.150,211.163,161.149,001.159,001.013,5491
19 de jan. de 20241.160,011.160,011.150,011.159,001.013,54148
18 de jan. de 20241.168,151.168,151.160,031.166,991.020,5327
17 de jan. de 20241.172,031.178,821.168,001.168,001.021,4172
16 de jan. de 20241.185,001.185,001.172,021.172,021.024,9394
15 de jan. de 20241.189,991.189,991.172,151.185,051.036,32203
12 de jan. de 20241.181,041.190,001.172,181.190,001.040,65157
11 de jan. de 20241.184,001.188,971.180,011.188,921.039,7152
10 de jan. de 20241.189,011.201,001.181,001.181,001.032,78109
09 de jan. de 20241.192,001.204,001.180,021.188,001.038,90211
08 de jan. de 20241.209,991.209,991.188,201.205,001.053,7779
05 de jan. de 20241.191,001.213,001.170,001.203,001.052,02207
04 de jan. de 20241.186,101.232,531.186,091.190,001.040,65113
03 de jan. de 20241.180,001.201,991.170,001.180,011.031,91191
02 de jan. de 20241.244,991.244,991.180,001.180,001.031,91111
02 de jan. de 20247.433438 Dividendo
28 de dez. de 20231.210,001.225,001.205,001.222,001.062,13157
27 de dez. de 20231.208,991.219,971.199,991.212,091.053,5281
26 de dez. de 20231.190,781.215,001.190,321.199,991.043,00170
22 de dez. de 20231.171,011.198,981.171,011.195,001.038,67302
21 de dez. de 20231.167,971.190,001.160,001.190,001.034,32231
20 de dez. de 20231.160,001.167,981.153,001.167,981.015,18235
19 de dez. de 20231.150,501.167,981.140,011.160,001.008,24165
18 de dez. de 20231.150,001.174,491.140,001.142,00992,6093
15 de dez. de 20231.175,001.200,001.158,001.158,001.006,51261
14 de dez. de 20231.192,001.192,001.150,011.175,001.021,2870
13 de dez. de 20231.171,001.194,481.166,311.182,001.027,3784
12 de dez. de 20231.205,151.234,971.111,021.155,001.003,90367
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...