Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo de Investimento Imobiliário Projeto Água Branca (FPAB11.SA)

Compare
177.04
0.00
(0.00%)
At close: April 16 at 1:41:52 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025177.04177.04177.04177.04177.04-
Apr 16, 2025177.04177.04177.04177.04177.0412
Apr 15, 2025170.00185.00170.00185.00185.0068
Apr 14, 2025180.02180.02163.00163.00163.00123
Apr 11, 2025179.99180.00179.99180.00180.003
Apr 10, 2025199.99199.99174.09175.50175.5048
Apr 9, 2025199.95199.95199.95199.95199.95-
Apr 8, 2025 1.35 Dividend
Apr 8, 2025199.95199.95199.95199.95199.95-
Apr 7, 2025199.95199.95199.95199.95198.60-
Apr 4, 2025199.95199.95199.95199.95198.60-
Apr 3, 2025199.95199.95199.95199.95198.60-
Apr 2, 2025199.95199.95199.95199.95198.6015
Apr 1, 2025200.00200.00199.99199.99198.642
Mar 31, 2025200.01200.01200.01200.01198.66-
Mar 28, 2025200.01200.01200.01200.01198.66-
Mar 27, 2025200.01200.01200.01200.01198.66-
Mar 26, 2025189.99200.01189.99200.01198.6630,145
Mar 25, 2025189.97190.00189.97190.00188.7255
Mar 24, 2025182.15182.15182.15182.15180.922
Mar 21, 2025181.82181.82181.82181.82180.59-
Mar 20, 2025199.98200.00181.82181.82180.59952
Mar 19, 2025185.00185.00185.00185.00183.752
Mar 18, 2025185.01185.01185.00185.00183.7577
Mar 17, 2025173.50173.50173.00173.00171.8311
Mar 14, 2025173.48173.48173.48173.48172.31-
Mar 13, 2025173.49173.49173.48173.48172.313
Mar 12, 2025 1.35 Dividend
Mar 12, 2025174.35174.35173.47173.47172.306
Mar 11, 2025175.00175.00175.00175.00172.483
Mar 10, 2025177.00177.00172.00172.00169.5215
Mar 7, 2025177.26177.27177.26177.27174.719
Mar 6, 2025171.74171.74171.00171.00168.544
Mar 5, 2025170.03170.03170.03170.03167.58-
Feb 28, 2025170.02170.03170.02170.03167.5827
Feb 27, 2025173.05173.05173.00173.00170.515
Feb 26, 2025173.00173.00173.00173.00170.512
Feb 25, 2025163.00163.00163.00163.00160.65-
Feb 24, 2025163.00163.00163.00163.00160.65-
Feb 21, 2025177.00177.00163.00163.00160.6569
Feb 20, 2025183.00183.00178.00178.00175.4374
Feb 19, 2025183.00183.00182.00182.03179.4124
Feb 18, 2025184.00184.00182.03182.03179.4121
Feb 17, 2025199.78199.78184.00184.00181.3514
Feb 14, 2025199.78199.78182.02182.02179.402
Feb 13, 2025185.00185.00185.00185.00182.33-
Feb 12, 2025185.00185.00185.00185.00182.33-
Feb 11, 2025185.00185.00185.00185.00182.33-
Feb 10, 2025 1.25 Dividend
Feb 10, 2025185.00185.00185.00185.00182.33-
Feb 7, 2025186.00186.00185.00185.00181.1010
Feb 6, 2025185.00185.00185.00185.00181.10-
Feb 5, 2025185.00185.00185.00185.00181.106
Feb 4, 2025189.99190.00184.02184.02180.1412
Feb 3, 2025185.00185.00184.00184.00180.1213
Jan 31, 2025185.00185.00185.00185.00181.10-
Jan 30, 2025186.00186.00185.00185.00181.1013
Jan 29, 2025185.00185.00185.00185.00181.10-
Jan 28, 2025188.00188.00185.00185.00181.1023
Jan 27, 2025186.01186.01186.01186.01182.09-
Jan 24, 2025186.01186.01186.01186.01182.091
Jan 23, 2025185.00194.99185.00194.99190.8811
Jan 22, 2025184.01184.02184.01184.02180.1411
Jan 21, 2025197.98197.98184.01184.01180.132
Jan 20, 2025197.98197.98197.98197.98193.811
Jan 17, 2025183.00183.00182.78182.78178.9344
Jan 16, 2025182.78182.78182.78182.78178.9318
Jan 15, 2025182.78183.00182.78183.00179.1489
Jan 14, 2025193.38193.98185.00185.00181.1022
Jan 13, 2025194.01194.01182.16182.16178.3258
Jan 10, 2025194.01194.01194.00194.00189.919
Jan 9, 2025 1.52 Dividend
Jan 9, 2025193.01193.01193.01193.01188.9435
Jan 8, 2025198.00198.00198.00198.00192.34-
Jan 7, 2025198.00198.00198.00198.00192.34-
Jan 6, 2025198.00198.00198.00198.00192.345
Jan 3, 2025196.00196.00196.00196.00190.40-
Jan 2, 2025196.00196.01196.00196.00190.4027
Dec 30, 2024196.01196.01196.01196.01190.41-
Dec 27, 2024196.01196.01196.01196.01190.411
Dec 26, 2024200.00200.00196.00196.01190.4116
Dec 23, 2024200.00200.00200.00200.00194.28537
Dec 20, 2024199.00199.00199.00199.00193.3120
Dec 19, 2024203.99203.99196.00196.00190.4059
Dec 18, 2024204.00204.00204.00204.00198.17-
Dec 17, 2024204.00204.00204.00204.00198.17-
Dec 16, 2024204.00204.00204.00204.00198.17-
Dec 13, 2024197.07204.00197.07204.00198.1714
Dec 12, 2024196.00197.21196.00197.14191.5028
Dec 11, 2024198.00198.10196.00196.00190.4024
Dec 10, 2024202.03202.03198.00198.00192.3417
Dec 9, 2024 1.25 Dividend
Dec 9, 2024206.00206.00202.75202.75196.9511
Dec 6, 2024204.00204.00204.00204.00196.955
Dec 5, 2024204.00205.00202.00205.00197.9216
Dec 4, 2024206.00206.00206.00206.00198.885
Dec 3, 2024204.02204.02204.02204.02196.9715
Dec 2, 2024231.50231.50214.99215.00207.5745
Nov 29, 2024230.98230.98199.00230.00222.06538
Nov 28, 2024231.49231.49231.49231.49223.491
Nov 27, 2024232.25232.25232.25232.25224.23-
Nov 26, 2024232.25232.25232.25232.25224.23-
Nov 25, 2024232.25232.25232.25232.25224.231
Nov 22, 2024232.30232.30232.25232.25224.234
Nov 21, 2024202.00230.00202.00230.00222.06425
Nov 19, 2024207.99218.98207.99218.98211.4215
Nov 18, 2024219.89219.89219.89219.89212.291
Nov 14, 2024219.93219.93219.91219.91212.312
Nov 13, 2024219.95219.95219.95219.95212.35-
Nov 12, 2024226.67226.67195.00219.95212.351,213
Nov 11, 2024230.00230.00230.00230.00222.0611
Nov 8, 2024 1.25 Dividend
Nov 8, 2024231.01231.01231.01231.01223.03-
Nov 7, 2024231.01231.01231.01231.01221.823
Nov 6, 2024234.00234.00234.00234.00224.70-
Nov 5, 2024234.00234.00234.00234.00224.70293
Nov 4, 2024234.45234.45234.43234.43225.11446
Nov 1, 2024235.00235.00235.00235.00225.66-
Oct 31, 2024234.97235.00234.97235.00225.66770
Oct 30, 2024234.99235.00234.99235.00225.66100
Oct 29, 2024225.01225.01225.01225.01216.061
Oct 28, 2024227.36227.36224.00224.01215.1011
Oct 25, 2024230.01230.01228.00228.00218.9310
Oct 24, 2024234.99235.00232.00232.00222.7710
Oct 23, 2024228.00228.00228.00228.00218.93-
Oct 22, 2024234.99235.00228.00228.00218.9325
Oct 21, 2024230.00230.00230.00230.00220.85-
Oct 18, 2024230.00230.00230.00230.00220.854
Oct 17, 2024228.00228.00228.00228.00218.932
Oct 16, 2024228.28228.28228.28228.28219.206
Oct 15, 2024239.51239.51230.01230.01220.864
Oct 14, 2024230.00230.00230.00230.00220.85-
Oct 11, 2024230.00240.00230.00230.00220.85121
Oct 10, 2024239.99239.99239.99239.99230.453
Oct 9, 2024 1 Dividend
Oct 9, 2024235.38240.00235.38239.99230.4554
Oct 8, 2024225.00229.99225.00229.99219.8813
Oct 7, 2024237.00252.96211.01227.19217.21166
Oct 4, 2024225.01240.00213.00239.99229.4416,195
Oct 3, 2024225.61225.61224.00224.03214.1927
Oct 2, 2024229.21230.00229.21229.99219.8811
Oct 1, 2024239.00239.00229.00229.00218.9443
Sep 30, 2024224.00250.00224.00242.00231.37528
Sep 27, 2024224.00224.00223.00223.00213.2023
Sep 26, 2024226.01226.01226.00226.00216.0710
Sep 25, 2024222.00222.00222.00222.00212.25-
Sep 24, 2024234.01234.99222.00222.00212.2591
Sep 23, 2024234.17234.17232.00232.00221.8110
Sep 20, 2024237.03237.03237.03237.03226.611
Sep 19, 2024234.02240.99230.05240.00229.45260
Sep 18, 2024234.00240.00230.00240.00229.45296
Sep 17, 2024235.05235.05234.00234.00223.7218
Sep 16, 2024239.99239.99235.00235.00224.6735
Sep 13, 2024240.00240.00240.00240.00229.452
Sep 12, 2024235.00241.28232.67240.00229.45301
Sep 11, 2024233.94240.05227.00240.05229.5011
Sep 10, 2024224.01240.00224.01240.00229.45150
Sep 9, 2024 0.9 Dividend
Sep 9, 2024237.00237.00237.00237.00226.5971
Sep 6, 2024249.98249.98249.98249.98238.14-
Sep 5, 2024249.98249.98249.98249.98238.14-
Sep 4, 2024239.00249.98230.00249.98238.1497
Sep 3, 2024239.00239.00239.00239.00227.68-
Sep 2, 2024239.00239.00239.00239.00227.68-
Aug 30, 2024234.00239.00234.00239.00227.6810
Aug 29, 2024239.99239.99239.99239.99228.62-
Aug 28, 2024232.01240.00230.00239.99228.62579
Aug 27, 2024239.99239.99239.99239.99228.62-
Aug 26, 2024239.99239.99239.99239.99228.62-
Aug 23, 2024239.99239.99239.99239.99228.62-
Aug 22, 2024239.99239.99239.99239.99228.62-
Aug 21, 2024239.99239.99239.99239.99228.6235
Aug 20, 2024240.00240.00240.00240.00228.63-
Aug 19, 2024228.64240.01228.64240.00228.631,003
Aug 16, 2024229.65229.65229.65229.65218.77-
Aug 15, 2024226.63229.65226.63229.65218.772
Aug 14, 2024226.68226.68226.68226.68215.941
Aug 13, 2024225.99230.00225.99230.00219.10148
Aug 12, 2024228.79228.79228.79228.79217.951
Aug 9, 2024 0.9 Dividend
Aug 9, 2024228.78228.78228.78228.78217.943
Aug 8, 2024230.00230.00230.00230.00218.24-
Aug 7, 2024216.01230.00216.00230.00218.243,539
Aug 6, 2024230.00230.00230.00230.00218.24-
Aug 5, 2024230.00230.00230.00230.00218.24-
Aug 2, 2024230.00230.00230.00230.00218.24-
Aug 1, 2024226.03230.00220.00230.00218.24750
Jul 31, 2024233.99233.99233.99233.99222.031
Jul 30, 2024226.01226.01226.01226.01214.46-
Jul 29, 2024226.01226.01226.01226.01214.46-
Jul 26, 2024226.01226.01225.00226.01214.4641
Jul 25, 2024225.49225.49225.49225.49213.97-
Jul 24, 2024225.49225.49225.49225.49213.97-
Jul 23, 2024225.49225.49225.49225.49213.97-
Jul 22, 2024230.01230.01225.49225.49213.973
Jul 19, 2024230.01230.01230.01230.01218.25-
Jul 18, 2024230.25230.25219.00230.01218.25126
Jul 17, 2024221.00230.00219.00219.00207.811,821
Jul 16, 2024219.00219.00219.00219.00207.81-
Jul 15, 2024233.50233.50219.00219.00207.819
Jul 12, 2024230.00230.00218.02218.02206.882
Jul 11, 2024222.99230.01222.99230.00218.24606
Jul 10, 2024218.01230.00218.00230.00218.24341
Jul 9, 2024 0.78 Dividend
Jul 9, 2024225.00225.00225.00225.00213.5059
Jul 8, 2024229.99230.00220.00227.27214.91230
Jul 5, 2024227.98230.00218.00230.00217.501,767
Jul 4, 2024228.00228.00228.00228.00215.603
Jul 3, 2024228.00228.00227.99227.99215.60200
Jul 2, 2024228.41228.47227.00227.00214.66210
Jul 1, 2024230.00230.00227.01227.01214.67100
Jun 28, 2024230.00230.00230.00230.00217.50-
Jun 27, 2024230.00230.00230.00230.00217.504
Jun 26, 2024226.99227.00225.00227.00214.6628
Jun 25, 2024224.99226.99224.99226.99214.6559
Jun 24, 2024220.01220.01220.01220.01208.053
Jun 21, 2024216.25220.01216.25220.00208.0425
Jun 20, 2024216.00216.00216.00216.00204.26-
Jun 19, 2024216.00216.00216.00216.00204.26676
Jun 18, 2024214.99216.00205.00216.00204.26708
Jun 17, 2024214.99214.99214.99214.99203.3014
Jun 14, 2024214.99214.99214.99214.99203.303
Jun 13, 2024205.00216.70205.00214.99203.30396
Jun 12, 2024205.00205.00205.00205.00193.85-
Jun 11, 2024205.00205.00205.00205.00193.85-
Jun 10, 2024 0.65 Dividend
Jun 10, 2024205.00205.00205.00205.00193.8511
Jun 7, 2024200.00200.00200.00200.00188.516
Jun 6, 2024200.19205.00200.19205.00193.2216
Jun 5, 2024200.00200.00200.00200.00188.511
Jun 4, 2024200.00200.02200.00200.02188.5320
Jun 3, 2024200.00200.00200.00200.00188.511
May 31, 2024206.00206.00200.00200.00188.51523
May 29, 2024206.00206.00206.00206.00194.1713
May 28, 2024205.00205.00205.00205.00193.22101
May 27, 2024200.00205.00200.00205.00193.2273
May 24, 2024203.00203.00203.00203.00191.342
May 23, 2024203.00203.00203.00203.00191.347
May 22, 2024191.00200.00191.00200.00188.5156
May 21, 2024194.55200.01191.00200.01188.52109
May 20, 2024200.00200.00200.00200.00188.51-
May 17, 2024203.99203.99200.00200.00188.513
May 16, 2024200.00200.00200.00200.00188.51872
May 15, 2024187.00187.00186.00186.00175.3220
May 14, 2024185.00185.00185.00185.00174.37-
May 13, 2024197.96197.96185.00185.00174.378
May 10, 2024184.85184.85183.00183.01172.5017
May 9, 2024 0.65 Dividend
May 9, 2024190.00190.00187.96187.96177.1642
May 8, 2024186.65186.65186.65186.65175.321
May 7, 2024188.91188.91188.91188.91177.441
May 6, 2024183.01191.19183.01191.19179.5822
May 3, 2024191.19191.19191.18191.18179.575
May 2, 2024187.16196.00186.99192.28180.6019
Apr 30, 2024194.01195.01194.00195.00183.1627
Apr 29, 2024199.99199.99199.99199.99187.85-
Apr 26, 2024200.00200.00199.99199.99187.8554,271
Apr 25, 2024193.67193.67192.00192.00180.3436
Apr 24, 2024205.99205.99204.07204.08191.694
Apr 23, 2024199.94199.94199.94199.94187.8026
Apr 22, 2024192.00192.00191.00191.00179.4035
Apr 19, 2024196.09196.10191.00191.00179.407
Apr 18, 2024189.00189.00189.00189.00177.52-
Apr 17, 2024199.94200.00189.00189.00177.52164