BB Fundo Invest Imobiliario Progressivo (BBFI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.08 | -1.39147584091 | 365.08 | 427.95 | 358.04 | 86 | 376.57048837 | FU |
| 4 | 9.99 | 2.8542041656 | 350.01 | 427.95 | 326.03 | 96 | 365.47605451 | FU |
| 12 | -30.01 | -7.69467449553 | 390.01 | 427.95 | 300.04 | 209 | 352.76141933 | FU |
| 26 | -369.99 | -50.6842559487 | 729.99 | 730 | 300.04 | 332 | 464.75593859 | FU |
| 52 | -940 | -72.3076923077 | 1300 | 1367 | 300.04 | 358 | 626.52808917 | FU |
| 156 | -940 | -72.3076923077 | 1300 | 1367 | 300.04 | 358 | 626.52808917 | FU |
| 260 | -940 | -72.3076923077 | 1300 | 1367 | 300.04 | 358 | 626.52808917 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 367.91 | -12.08 | -3.18 | 372.39 | 379.99 | 367.91 | 136 |
| 1736544540 | 379.99 | 12.99 | 3.54 | 367 | 392 | 361.01 | 49 |
| 1736458140 | 367 | -32.9 | -8.23 | 391.9 | 400.03 | 366.06 | 108 |
| 1736371740 | 399.9 | 33.89 | 9.26 | 366.01 | 427.95 | 366.01 | 103 |
| 1736285400 | 366.01 | -13.99 | -3.68 | 365.08 | 378.98 | 365.08 | 34 |
| 1736198940 | 380 | 14.99 | 4.11 | 360.01 | 380 | 360 | 225 |
| 1735939740 | 365.01 | -4.99 | -1.35 | 369.99 | 374.99 | 364.24 | 75 |
| 1735853400 | 370 | 0.2 | 0.05 | 369.8 | 370 | 355.05 | 95 |
| 1735594200 | 369.8 | 7.79 | 2.15 | 365.64 | 369.98 | 364.01 | 43 |
| 1735334940 | 362.01 | -7.89 | -2.13 | 369.89 | 369.89 | 361.51 | 92 |
| 1735248540 | 369.9 | 9.9 | 2.75 | 360 | 380 | 350 | 70 |
| 1734989340 | 360 | 9.99 | 2.85 | 350.02 | 369.89 | 350 | 149 |
| 1734730200 | 350.01 | 10.01 | 2.94 | 340 | 360 | 326.5 | 30 |
| 1734643800 | 340 | 12.41 | 3.79 | 330.88 | 358.79 | 326.02999 | 22 |
| 1734557400 | 327.58999 | -22.41 | -6.40 | 350 | 357.04 | 327.5 | 88 |
| 1734470940 | 350 | 0 | 0.00 | 350.01 | 359.25 | 330 | 222 |
| 1734384540 | 350 | 0 | 0.00 | 350 | 359.79 | 350 | 119 |
| 1734125340 | 350 | 0 | 0.00 | 342.99 | 354.99 | 342.99 | 67 |
| 1734039000 | 350 | 1 | 0.29 | 352 | 352 | 346.17 | 80 |
| 1733952540 | 349 | -5 | -1.41 | 346.92 | 359.84 | 346.92 | 125 |
| 1733866140 | 354 | 18.32 | 5.46 | 340 | 355.99 | 338.01 | 151 |
| 1733779740 | 335.68 | -18.37 | -5.19 | 332.13 | 352.94 | 320.33 | 391 |
| 1733520600 | 354.05 | 2.05 | 0.58 | 349.05 | 355.52 | 338 | 313 |
| 1733434200 | 352 | 2 | 0.57 | 344 | 356 | 338.01 | 491 |
| 1733347800 | 350 | 6 | 1.74 | 330.01 | 355 | 330.01 | 218 |
| 1733261340 | 344 | 14 | 4.24 | 329.89999 | 358 | 329.89999 | 977 |
| 1733174940 | 330 | -10.98 | -3.22 | 328 | 340 | 310 | 257 |
| 1732915740 | 340.98 | 15.95 | 4.91 | 339.5 | 343.68 | 322.01 | 181 |
| 1732829400 | 325.02999 | -23.96 | -6.87 | 348.77 | 348.78 | 315 | 191 |
| 1732743000 | 348.99 | 30.99 | 9.75 | 311.63 | 350 | 300.04 | 434 |
| 1732656600 | 318 | -12 | -3.64 | 335 | 340 | 308.01 | 759 |
| 1732570140 | 330 | -3 | -0.90 | 332 | 333 | 310.02999 | 218 |
| 1732310940 | 333 | 5.84 | 1.79 | 327.20999 | 334.77999 | 310 | 213 |
| 1732224600 | 327.16 | -19.61 | -5.66 | 340 | 344.97 | 323.05 | 288 |
| 1732051800 | 346.77 | 3.77 | 1.10 | 343 | 358.77 | 330 | 289 |
| 1731965340 | 343 | -7.26 | -2.07 | 350.28 | 364.97 | 340.01 | 173 |
| 1731619800 | 350.26 | -9.72 | -2.70 | 353.17 | 364.87 | 350.01 | 177 |
| 1731533400 | 359.98 | 7.08 | 2.01 | 364.85 | 364.85 | 352.2 | 407 |
| 1731446940 | 352.9 | -9.12 | -2.52 | 362.06 | 365 | 352.31 | 483 |
| 1731360540 | 362.02 | -4.59 | -1.25 | 366.67 | 373 | 362.02 | 61 |
| 1731101400 | 366.61 | 1.31 | 0.36 | 365.31 | 371.85 | 365.3 | 235 |
| 1731014940 | 365.3 | 0 | 0.00 | 365.31 | 374.92 | 365.3 | 122 |
| 1730928600 | 365.3 | -8.61 | -2.30 | 366.06 | 369.99 | 365.3 | 150 |
| 1730842200 | 373.91 | 6.83 | 1.86 | 367.5 | 373.99 | 365.32 | 109 |
| 1730755800 | 367.08 | 1.77 | 0.48 | 366.19 | 379.99 | 365.41 | 207 |
| 1730496600 | 365.31 | -4.95 | -1.34 | 370.24 | 375.99 | 364 | 196 |
| 1730410200 | 370.26 | -3.74 | -1.00 | 376 | 377.87 | 370.03 | 35 |
| 1730323800 | 374 | -0.86 | -0.23 | 382.09 | 382.09 | 362.32 | 110 |
| 1730237340 | 374.86 | 4.84 | 1.31 | 370.02 | 380 | 370.02 | 186 |
| 1730151000 | 370.02 | -9.98 | -2.63 | 376 | 382.08 | 370.02 | 249 |
| 1729891800 | 380 | 0 | 0.00 | 374.19 | 382 | 374.19 | 176 |
| 1729805400 | 380 | 0 | 0.00 | 372.4 | 380 | 372.4 | 115 |
| 1729719000 | 380 | -2.05 | -0.54 | 382.08 | 397.83 | 371 | 646 |
| 1729632600 | 382.05 | -3.96 | -1.03 | 390.01 | 398.75 | 382.05 | 140 |
| 1729546140 | 386.01 | 4.9 | 1.29 | 382 | 394.99 | 382 | 158 |
| 1729287000 | 381.11 | 0.1 | 0.03 | 385 | 400 | 381 | 195 |
| 1729200540 | 381.01 | -0.04 | -0.01 | 381.02 | 403 | 381.01 | 203 |
| 1729114140 | 381.05 | 1.05 | 0.28 | 383.81 | 409.46 | 381.05 | 382 |
| 1729027740 | 380 | -10 | -2.56 | 390.5 | 399.98 | 380 | 267 |
| 1728941340 | 390 | -8.01 | -2.01 | 402.03 | 409.15 | 390 | 628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
