BB Fundo De Investimento Imobiliario Progressivo (BVMF:BBFI11)
Brazil
· Delayed Price · Currency is BRL 629.00
+6.01 (0.96%)
At close: Nov 26, 2025
BVMF:BBFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 620.15 | 630.90 | 620.15 | 629.00 | 5.92 | 0.96% | 247 |
| Nov 25, 2025 | 617.18 | 622.99 | 617.18 | 622.99 | 5.87 | 0.48% | 140 |
| Nov 24, 2025 | 615.18 | 627.49 | 615.18 | 620.00 | 5.84 | -1.14% | 96 |
| Nov 21, 2025 | 612.61 | 627.18 | 612.02 | 627.18 | 5.91 | 2.48% | 369 |
| Nov 19, 2025 | 613.00 | 615.02 | 608.00 | 612.00 | 5.76 | - | 290 |
| Nov 18, 2025 | 612.00 | 612.99 | 601.01 | 612.00 | 5.76 | - | 224 |
| Nov 17, 2025 | 601.02 | 613.33 | 601.00 | 612.00 | 5.76 | 1.83% | 572 |
| Nov 14, 2025 | 591.00 | 606.00 | 591.00 | 601.01 | 5.66 | 1.69% | 930 |
| Nov 13, 2025 | 596.19 | 600.00 | 590.00 | 591.05 | 5.57 | -0.69% | 268 |
| Nov 12, 2025 | 600.10 | 611.00 | 590.00 | 595.18 | 5.60 | -2.25% | 1,060 |
| Nov 11, 2025 | 609.69 | 622.22 | 596.04 | 608.90 | 5.73 | 15.94% | 763 |
| Nov 10, 2025 | 530.00 | 536.00 | 511.11 | 525.18 | 4.95 | -0.91% | 505 |
| Nov 7, 2025 | 510.00 | 548.97 | 510.00 | 530.00 | 4.99 | 5.79% | 373 |
| Nov 6, 2025 | 486.02 | 507.21 | 486.02 | 501.00 | 4.72 | -0.79% | 700 |
| Nov 5, 2025 | 464.00 | 505.90 | 446.01 | 505.00 | 4.76 | 8.63% | 719 |
| Nov 4, 2025 | 400.99 | 469.84 | 400.99 | 464.90 | 4.38 | 19.21% | 581 |
| Nov 3, 2025 | 369.98 | 390.00 | 368.50 | 390.00 | 3.67 | 5.41% | 135 |
| Oct 31, 2025 | 365.00 | 370.00 | 360.01 | 370.00 | 3.48 | 1.37% | 127 |
| Oct 30, 2025 | 365.00 | 365.00 | 360.00 | 365.00 | 3.44 | - | 99 |
| Oct 29, 2025 | 363.00 | 370.00 | 363.00 | 365.00 | 3.44 | 0.55% | 66 |
| Oct 28, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 3.42 | 0.08% | 1 |
| Oct 27, 2025 | 363.00 | 365.00 | 358.00 | 362.70 | 3.42 | -0.07% | 239 |
| Oct 24, 2025 | 352.01 | 362.99 | 352.01 | 362.97 | 3.42 | 0.82% | 14 |
| Oct 23, 2025 | 352.00 | 360.25 | 352.00 | 360.01 | 3.39 | 2.28% | 128 |
| Oct 22, 2025 | 354.98 | 355.00 | 352.00 | 352.00 | 3.31 | 0.57% | 27 |
| Oct 21, 2025 | 352.01 | 352.02 | 349.00 | 350.00 | 3.30 | -0.57% | 36 |
| Oct 20, 2025 | 348.00 | 357.00 | 348.00 | 352.02 | 3.31 | 0.13% | 176 |
| Oct 17, 2025 | 351.54 | 351.55 | 350.00 | 351.55 | 3.31 | 0.44% | 415 |
| Oct 16, 2025 | 352.22 | 352.22 | 348.01 | 350.00 | 3.30 | -0.63% | 464 |
| Oct 15, 2025 | 351.55 | 357.95 | 351.55 | 352.22 | 3.32 | 0.19% | 75 |
| Oct 14, 2025 | 351.51 | 351.65 | 351.50 | 351.55 | 3.31 | -0.13% | 81 |
| Oct 13, 2025 | 349.01 | 354.00 | 349.01 | 352.00 | 3.31 | 0.57% | 138 |
| Oct 10, 2025 | 350.00 | 359.89 | 349.50 | 350.00 | 3.30 | - | 328 |
| Oct 9, 2025 | 350.00 | 353.53 | 350.00 | 350.01 | 3.30 | -0.57% | 140 |
| Oct 8, 2025 | 354.51 | 354.51 | 350.00 | 352.00 | 3.31 | 0.28% | 60 |
| Oct 7, 2025 | 347.51 | 351.00 | 347.51 | 351.00 | 3.31 | 0.26% | 48 |
| Oct 6, 2025 | 354.99 | 354.99 | 348.02 | 350.10 | 3.30 | 0.03% | 328 |
| Oct 3, 2025 | 348.61 | 350.01 | 348.61 | 350.00 | 3.30 | -0.31% | 37 |
| Oct 2, 2025 | 359.86 | 359.86 | 350.00 | 351.10 | 3.31 | -0.89% | 110 |
| Oct 1, 2025 | 351.00 | 359.98 | 350.08 | 354.24 | 3.34 | 0.92% | 39 |
| Sep 30, 2025 | 351.00 | 351.90 | 350.01 | 351.00 | 3.31 | -0.03% | 133 |
| Sep 29, 2025 | 351.00 | 351.12 | 351.00 | 351.10 | 3.31 | 0.03% | 108 |
| Sep 26, 2025 | 350.01 | 355.00 | 350.00 | 351.00 | 3.31 | 0.29% | 86 |
| Sep 25, 2025 | 352.00 | 352.00 | 348.45 | 350.00 | 3.30 | - | 118 |
| Sep 24, 2025 | 353.01 | 355.00 | 349.00 | 350.00 | 3.30 | -0.03% | 266 |
| Sep 23, 2025 | 350.11 | 354.99 | 350.10 | 350.10 | 3.30 | - | 113 |
| Sep 22, 2025 | 350.03 | 351.19 | 350.00 | 350.10 | 3.30 | -0.82% | 124 |
| Sep 19, 2025 | 352.00 | 353.00 | 351.00 | 353.00 | 3.32 | 0.28% | 38 |
| Sep 18, 2025 | 352.00 | 355.50 | 350.20 | 352.00 | 3.31 | -0.01% | 101 |
| Sep 17, 2025 | 350.01 | 356.99 | 350.00 | 352.04 | 3.32 | 0.55% | 82 |
| Sep 16, 2025 | 352.00 | 352.49 | 350.00 | 350.10 | 3.30 | 0.60% | 164 |
| Sep 15, 2025 | 349.99 | 355.00 | 348.00 | 348.00 | 3.28 | -0.58% | 170 |
| Sep 12, 2025 | 354.01 | 354.01 | 348.06 | 350.04 | 3.30 | -1.12% | 54 |
| Sep 11, 2025 | 348.50 | 369.00 | 348.50 | 354.00 | 3.33 | -0.43% | 45 |
| Sep 10, 2025 | 347.02 | 360.01 | 347.02 | 355.52 | 3.35 | 1.58% | 105 |
| Sep 9, 2025 | 349.00 | 350.99 | 349.00 | 350.00 | 3.30 | - | 472 |
| Sep 8, 2025 | 348.02 | 350.99 | 347.00 | 350.00 | 3.30 | - | 92 |
| Sep 5, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 3.30 | 0.41% | 86 |
| Sep 4, 2025 | 345.00 | 348.57 | 345.00 | 348.56 | 3.28 | 0.74% | 36 |
| Sep 3, 2025 | 352.99 | 352.99 | 346.00 | 346.00 | 3.26 | 0.58% | 58 |
| Sep 2, 2025 | 340.01 | 345.01 | 340.01 | 344.00 | 3.24 | -0.86% | 126 |
| Sep 1, 2025 | 353.00 | 353.90 | 345.02 | 347.00 | 3.27 | -1.97% | 522 |
| Aug 29, 2025 | 350.07 | 353.99 | 350.07 | 353.99 | 3.33 | 0.99% | 31 |
| Aug 28, 2025 | 354.72 | 354.73 | 350.50 | 350.51 | 3.30 | 1.42% | 195 |
| Aug 27, 2025 | 345.01 | 348.50 | 345.01 | 345.60 | 3.25 | -0.72% | 99 |
| Aug 26, 2025 | 347.50 | 350.00 | 347.50 | 348.10 | 3.28 | 0.17% | 65 |
| Aug 25, 2025 | 349.01 | 349.02 | 342.00 | 347.50 | 3.27 | -1.28% | 139 |
| Aug 22, 2025 | 350.00 | 354.88 | 350.00 | 352.00 | 3.31 | 0.86% | 9 |
| Aug 21, 2025 | 352.00 | 354.91 | 349.00 | 349.00 | 3.29 | -0.85% | 29 |
| Aug 20, 2025 | 352.00 | 354.99 | 350.00 | 352.00 | 3.31 | 0.43% | 182 |
| Aug 19, 2025 | 349.00 | 352.00 | 349.00 | 350.51 | 3.30 | 0.43% | 116 |
| Aug 18, 2025 | 350.78 | 350.78 | 347.02 | 349.00 | 3.29 | 0.49% | 39 |
| Aug 15, 2025 | 350.00 | 350.99 | 347.07 | 347.30 | 3.27 | -0.77% | 99 |
| Aug 14, 2025 | 347.00 | 354.69 | 347.00 | 350.00 | 3.30 | 0.72% | 57 |
| Aug 13, 2025 | 347.02 | 350.01 | 347.01 | 347.50 | 3.27 | -0.71% | 65 |
| Aug 12, 2025 | 350.00 | 350.00 | 349.01 | 350.00 | 3.30 | 0.11% | 48 |
| Aug 11, 2025 | 350.00 | 351.00 | 348.05 | 349.60 | 3.29 | 0.17% | 382 |
| Aug 8, 2025 | 348.01 | 356.00 | 343.00 | 349.00 | 3.29 | 0.55% | 88 |
| Aug 7, 2025 | 350.00 | 360.00 | 346.26 | 347.09 | 3.27 | -0.27% | 84 |
| Aug 6, 2025 | 346.21 | 355.00 | 346.21 | 348.04 | 3.28 | 0.53% | 14 |
| Aug 5, 2025 | 351.00 | 351.00 | 346.00 | 346.20 | 3.26 | -3.83% | 167 |
| Aug 4, 2025 | 347.00 | 360.00 | 335.00 | 360.00 | 3.39 | 3.75% | 295 |
| Aug 1, 2025 | 346.01 | 350.00 | 346.01 | 347.00 | 3.27 | -0.86% | 129 |
| Jul 31, 2025 | 349.99 | 378.90 | 347.01 | 350.00 | 3.30 | 0.58% | 129 |
| Jul 30, 2025 | 347.00 | 348.20 | 346.10 | 347.99 | 3.28 | 0.29% | 42 |
| Jul 29, 2025 | 346.11 | 347.02 | 346.00 | 347.00 | 3.27 | - | 110 |
| Jul 28, 2025 | 350.02 | 350.02 | 346.07 | 347.00 | 3.27 | -0.86% | 78 |
| Jul 25, 2025 | 350.02 | 352.80 | 350.00 | 350.00 | 3.30 | - | 41 |
| Jul 24, 2025 | 353.00 | 353.00 | 350.00 | 350.00 | 3.30 | -0.85% | 30 |
| Jul 23, 2025 | 349.00 | 367.98 | 349.00 | 353.00 | 3.32 | 0.86% | 122 |
| Jul 22, 2025 | 352.01 | 354.97 | 349.00 | 350.00 | 3.30 | -0.57% | 165 |
| Jul 21, 2025 | 352.00 | 359.87 | 352.00 | 352.01 | 3.31 | -0.56% | 109 |
| Jul 18, 2025 | 358.50 | 358.50 | 353.99 | 353.99 | 3.33 | -0.60% | 129 |
| Jul 17, 2025 | 361.15 | 363.00 | 356.00 | 356.12 | 3.35 | -1.52% | 186 |
| Jul 16, 2025 | 361.12 | 362.00 | 361.12 | 361.60 | 3.41 | 0.13% | 33 |
| Jul 15, 2025 | 362.01 | 367.99 | 360.00 | 361.12 | 3.40 | -0.25% | 30 |
| Jul 14, 2025 | 368.00 | 368.00 | 360.00 | 362.01 | 3.41 | -1.63% | 158 |
| Jul 11, 2025 | 379.02 | 379.02 | 356.27 | 368.00 | 3.47 | -3.77% | 299 |
| Jul 10, 2025 | 373.99 | 382.40 | 373.90 | 382.40 | 3.60 | 1.97% | 47 |
| Jul 9, 2025 | 379.00 | 379.00 | 374.01 | 375.00 | 3.53 | -1.06% | 175 |