Skip to main content
Fundo de Investimento Imobiliário Projeto Água Branca (BVMF:FPAB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
205.00
+1.00 (0.49%)
At close: Dec 3, 2025

BVMF:FPAB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025205.00206.01205.00206.00206.000.49%647
Dec 3, 2025204.99205.00204.99205.00205.000.49%9
Dec 2, 2025205.00205.00204.00204.00204.00-0.49%11
Dec 1, 2025205.00205.00205.00205.00205.00-6
Nov 28, 2025205.00205.00205.00205.00205.000.97%214
Nov 27, 2025204.01204.01203.03203.03203.03-20
Nov 26, 2025204.01204.01203.02203.02203.02-10
Nov 25, 2025205.00205.00203.00203.02203.02-0.48%38
Nov 24, 2025205.00205.00204.00204.00204.00-0.49%24
Nov 21, 2025205.00205.00205.00205.00205.00-37
Nov 19, 2025205.00205.00205.00205.00205.00-47
Nov 18, 2025204.98205.00204.98205.00205.000.01%26
Nov 17, 2025205.00205.00204.98204.98204.98-0.01%12
Nov 14, 2025206.33206.33205.00205.00205.00-1.18%463
Nov 13, 2025206.08209.99205.49207.45207.45-1.50%21
Nov 10, 2025211.14221.99210.56210.60210.60-0.67%20
Nov 6, 2025212.01212.01212.01212.01210.41-1
Nov 5, 2025216.88216.88212.01212.01210.41-3.63%10
Nov 4, 2025220.00220.00220.00220.00218.34-0.23%10
Nov 3, 2025211.01220.50211.01220.50218.84-4.12%11
Oct 31, 2025219.49229.99219.49229.97228.239.24%13
Oct 30, 2025214.99217.59210.51210.51208.92-6.42%7
Oct 29, 2025215.51224.97211.51224.96223.26-0.24%44
Oct 28, 2025212.49225.50212.49225.50223.80-8
Oct 27, 2025203.99225.50202.51225.50223.807.41%470
Oct 24, 2025203.99215.50200.02209.94208.363.94%458
Oct 23, 2025201.98201.99198.31201.99200.471.00%71
Oct 22, 2025201.99201.99200.00200.00198.490.50%11
Oct 21, 2025204.02204.02199.00199.00197.50-2.93%96
Oct 20, 2025207.03207.03204.00205.00203.45-1.44%142
Oct 17, 2025207.01208.01207.01208.00206.43-0.40%159
Oct 15, 2025210.01211.00206.02208.83207.250.88%855
Oct 14, 2025218.97218.97206.00207.00205.44-0.96%40
Oct 10, 2025208.99209.00208.99209.00207.420.83%63
Oct 9, 2025207.27207.27207.27207.27205.710.08%1
Oct 8, 2025212.00215.50205.00207.10205.54-1.00%61,067
Oct 7, 2025209.19209.19209.19209.19206.272.54%5
Oct 6, 2025206.01206.01204.00204.00201.15-2.09%51
Oct 3, 2025208.01208.35206.00208.35205.440.17%22
Oct 2, 2025209.05209.05208.00208.00205.10-0.51%19
Oct 1, 2025209.01210.00209.01209.06206.14-9
Sep 30, 2025212.49218.50209.05209.05206.130.02%21
Sep 29, 2025209.50209.50209.00209.00206.080.48%7
Sep 25, 2025208.00208.00208.00208.00205.10-5
Sep 24, 2025208.00208.00208.00208.00205.10-10
Sep 23, 2025208.00208.00208.00208.00205.10-10
Sep 22, 2025210.00210.00208.00208.00205.10-0.95%17
Sep 19, 2025210.00210.00210.00210.00207.07-6
Sep 16, 2025210.00214.01210.00210.00207.07-12.48%17
Sep 15, 2025209.97239.94209.97239.94236.5915.36%5
Sep 12, 2025209.97209.97208.00208.00205.100.97%7
Sep 10, 2025206.01206.01206.01206.01203.14-0.26%32
Sep 3, 2025207.00207.00206.55206.55202.34-0.22%8
Sep 2, 2025208.02208.02207.00207.00202.78-20
Sep 1, 2025210.01210.01207.00207.00202.78-6.55%49
Aug 29, 2025214.49222.50214.49221.50216.983.51%8
Aug 28, 2025213.97213.98213.97213.98209.622.83%7
Aug 26, 2025208.09208.09208.09208.09203.85-0.90%15
Aug 25, 2025209.99209.99209.99209.99205.71-0.05%41
Aug 22, 2025210.09210.09210.09210.09205.801.98%18
Aug 20, 2025214.50214.50206.01206.01201.81-8.44%13
Aug 18, 2025225.01227.27224.99224.99220.404.65%10
Aug 15, 2025206.00215.00206.00215.00210.61-2.27%21
Aug 14, 2025220.00220.00220.00220.00215.515.77%20
Aug 13, 2025210.00212.11208.00208.00203.76-13.33%156
Aug 12, 2025239.99239.99239.99239.99235.100.41%1
Aug 11, 2025239.00239.00239.00239.00234.1312.01%60
Aug 8, 2025213.37213.37213.37213.37209.02-11.09%3
Aug 7, 2025213.33239.99213.33239.99233.7719.98%103
Aug 6, 2025200.02200.02200.02200.02194.84-13.03%1
Aug 5, 2025229.99229.99229.99229.99224.03-7.63%5
Jul 31, 2025213.08249.00192.02249.00242.5514.12%307
Jul 30, 2025196.99218.20191.00218.20212.551.94%126
Jul 29, 2025214.04214.04214.04214.04208.492.41%100
Jul 28, 2025200.00209.00195.00209.00203.598.85%5,882
Jul 25, 2025206.00206.00192.00192.00187.03-4.00%85
Jul 22, 2025200.00200.00200.00200.00194.820.50%2
Jul 21, 2025201.29201.29199.00199.00193.84-0.01%9
Jul 17, 2025198.85199.01197.01199.01193.85-0.83%4
Jul 16, 2025200.68200.68200.68200.68195.482.39%1
Jul 15, 2025196.01196.01196.00196.00190.92-7
Jul 14, 2025197.00197.00196.00196.00190.920.51%79
Jul 10, 2025196.00201.65195.00195.00189.95-0.51%10
Jul 9, 2025196.00196.00196.00196.00190.920.24%7
Jul 8, 2025195.53195.53195.53195.53190.460.01%1
Jul 4, 2025210.00210.00195.50195.52189.14-7.41%25
Jul 1, 2025202.56214.09202.50211.16204.27-4.02%18
Jun 30, 2025214.51220.00202.49220.00212.822.56%31
Jun 27, 2025199.99214.50196.36214.50207.50-0.23%67
Jun 26, 2025205.37215.00195.50215.00207.982.38%48
Jun 25, 2025199.00210.00185.99210.00203.152.44%96
Jun 24, 2025187.37205.00180.50205.00198.3114.53%101
Jun 23, 2025183.22183.22179.00179.00173.16-5.03%32
Jun 20, 2025188.49188.49188.49188.49182.34-5.74%1
Jun 18, 2025199.96199.96199.96199.96193.430.01%1
Jun 17, 2025190.00199.99188.01199.95193.43-0.02%22
Jun 16, 2025199.99199.99199.99199.99193.465.26%10
Jun 13, 2025189.99189.99189.99189.99183.795.40%1
Jun 12, 2025180.00239.99176.77180.25174.370.14%150,035
Jun 11, 2025180.00180.00180.00180.00174.130.01%1