São Paulo - Delayed Quote
BRL
Fundo de Investimento Imobiliário Projeto Água Branca (FPAB11.SA)
219.88
0.00
(0.00%)
At close: October 30 at 12:31:04 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
219.88
219.88
219.88
219.88
219.88
1
Oct 29, 2026
199.93
199.99
199.93
199.99
199.99
16
Oct 28, 2026
200.00
200.00
200.00
200.00
200.00
-
Oct 27, 2026
200.00
200.00
200.00
200.00
200.00
-
Oct 26, 2026
200.00
200.00
200.00
200.00
200.00
11
Oct 23, 2026
201.00
203.88
201.00
203.88
203.88
61
Oct 22, 2026
201.00
201.00
201.00
201.00
201.00
60
Oct 21, 2026
204.02
204.02
200.01
200.01
200.01
4
Oct 20, 2026
200.00
200.00
200.00
200.00
200.00
-
Oct 19, 2026
192.04
205.00
192.04
200.00
200.00
154
Oct 16, 2026
199.99
199.99
199.99
199.99
199.99
-
Oct 15, 2026
190.05
199.99
190.05
199.99
199.99
11
Oct 14, 2026
219.93
219.93
219.93
219.93
219.93
-
Oct 13, 2026
219.93
219.93
219.93
219.93
219.93
-
Oct 9, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
205.26
219.93
205.26
219.93
219.93
55
Oct 8, 2026
206.00
241.48
206.00
241.48
239.58
102
Oct 7, 2026
205.99
205.99
205.99
205.99
204.37
5
Oct 6, 2026
205.98
206.00
205.98
206.00
204.38
24
Oct 5, 2026
194.26
194.26
194.26
194.26
192.73
1
Oct 2, 2026
206.00
206.00
192.02
194.02
192.49
52
Oct 1, 2026
205.99
205.99
205.99
205.99
204.37
-
Sep 30, 2026
206.00
206.00
205.99
205.99
204.37
2
Sep 29, 2026
201.00
206.00
200.00
206.00
204.38
110
Sep 28, 2026
206.00
206.00
206.00
206.00
204.38
-
Sep 25, 2026
206.00
206.00
206.00
206.00
204.38
-
Sep 24, 2026
206.00
206.00
206.00
206.00
204.38
-
Sep 23, 2026
206.00
206.00
206.00
206.00
204.38
-
Sep 22, 2026
205.99
206.00
198.05
206.00
204.38
19
Sep 21, 2026
198.00
198.00
198.00
198.00
196.44
25
Sep 18, 2026
197.03
198.00
197.03
198.00
196.44
2
Sep 17, 2026
197.01
197.01
197.01
197.01
195.46
-
Sep 16, 2026
205.99
206.00
197.01
197.01
195.46
62
Sep 15, 2026
204.99
206.00
204.99
206.00
204.38
55
Sep 14, 2026
204.97
204.97
204.97
204.97
203.36
-
Sep 11, 2026
204.97
204.97
204.97
204.97
203.36
171
Sep 10, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
204.96
204.97
192.99
204.97
203.36
3
Sep 9, 2026
190.28
191.00
190.25
190.25
186.97
155
Sep 8, 2026
200.01
200.01
190.10
190.10
186.82
217
Sep 4, 2026
204.98
204.98
204.98
204.98
201.44
1
Sep 3, 2026
197.06
197.06
197.06
197.06
193.66
-
Sep 2, 2026
197.06
197.06
197.06
197.06
193.66
-
Sep 1, 2026
197.06
197.06
197.06
197.06
193.66
-
Aug 31, 2026
197.06
205.00
197.06
197.06
193.66
142
Aug 28, 2026
197.01
197.02
197.01
197.02
193.62
109
Aug 27, 2026
203.99
203.99
203.99
203.99
200.47
-
Aug 26, 2026
202.00
203.99
202.00
203.99
200.47
50
Aug 25, 2026
194.03
204.00
194.03
204.00
200.48
904
Aug 24, 2026
201.98
201.98
201.98
201.98
198.49
5
Aug 21, 2026
201.99
201.99
201.99
201.99
198.50
1
Aug 20, 2026
197.97
205.00
197.97
205.00
201.46
856
Aug 19, 2026
197.97
197.97
197.97
197.97
194.55
-
Aug 18, 2026
197.97
197.97
197.97
197.97
194.55
1
Aug 17, 2026
190.04
197.99
190.04
197.99
194.57
11
Aug 14, 2026
190.05
190.05
190.00
190.00
186.72
10
Aug 13, 2026
197.25
197.25
197.25
197.25
193.85
-
Aug 12, 2026
197.25
197.25
197.25
197.25
193.85
-
Aug 11, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
197.25
197.25
197.25
197.25
193.85
-
Aug 10, 2026
204.97
204.97
197.01
197.25
192.08
56
Aug 7, 2026
197.00
199.00
197.00
199.00
193.78
507
Aug 6, 2026
198.99
198.99
197.00
197.00
191.83
69
Aug 5, 2026
199.00
199.00
199.00
199.00
193.78
-
Aug 4, 2026
199.00
199.00
199.00
199.00
193.78
1
Aug 3, 2026
197.99
199.00
197.99
199.00
193.78
64
Jul 31, 2026
193.02
193.02
193.02
193.02
187.96
-
Jul 30, 2026
193.02
193.02
193.02
193.02
187.96
3
Jul 29, 2026
194.00
194.00
193.00
193.00
187.94
10
Jul 28, 2026
194.10
194.10
194.10
194.10
189.01
10
Jul 27, 2026
193.02
194.00
193.02
194.00
188.91
5
Jul 24, 2026
193.00
193.00
193.00
193.00
187.94
-
Jul 23, 2026
199.00
199.00
193.00
193.00
187.94
107
Jul 22, 2026
200.00
200.00
199.00
199.00
193.78
11
Jul 21, 2026
200.00
200.00
200.00
200.00
194.76
-
Jul 20, 2026
201.02
201.02
200.00
200.00
194.76
19
Jul 17, 2026
201.00
201.00
201.00
201.00
195.73
6
Jul 16, 2026
201.00
201.00
201.00
201.00
195.73
35
Jul 15, 2026
208.99
208.99
202.00
202.00
196.70
11
Jul 14, 2026
198.03
198.03
198.03
198.03
192.84
-
Jul 13, 2026
198.03
198.03
198.03
198.03
192.84
5
Jul 10, 2026
202.00
202.00
202.00
202.00
196.70
-
Jul 9, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
202.00
202.00
202.00
202.00
196.70
-
Jul 8, 2026
199.05
202.00
199.05
202.00
194.95
506
Jul 7, 2026
201.99
201.99
201.99
201.99
194.94
-
Jul 6, 2026
203.00
203.00
201.99
201.99
194.94
3
Jul 3, 2026
202.99
202.99
201.99
202.00
194.95
397
Jul 2, 2026
202.03
202.03
199.02
199.15
192.20
12
Jul 1, 2026
201.00
201.00
201.00
201.00
193.99
200
Jun 30, 2026
203.00
203.00
202.00
203.00
195.92
77
Jun 29, 2026
202.01
202.01
202.01
202.01
194.96
6
Jun 26, 2026
202.02
202.02
202.00
202.00
194.95
2
Jun 25, 2026
203.02
203.02
202.00
202.00
194.95
13
Jun 24, 2026
205.99
206.00
205.99
206.00
198.81
92
Jun 23, 2026
204.00
204.00
204.00
204.00
196.88
5
Jun 22, 2026
201.02
201.02
201.02
201.02
194.00
-
Jun 19, 2026
201.02
201.02
201.02
201.02
194.00
14
Jun 18, 2026
205.98
205.98
205.98
205.98
198.79
-
Jun 17, 2026
205.98
205.98
205.98
205.98
198.79
2
Jun 16, 2026
204.99
204.99
204.99
204.99
197.84
1
Jun 15, 2026
199.01
205.00
199.01
205.00
197.85
180
Jun 12, 2026
205.00
205.00
205.00
205.00
197.85
-
Jun 11, 2026
205.00
205.00
205.00
205.00
197.85
2
Jun 10, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
205.98
205.98
203.59
204.99
197.84
35
Jun 9, 2026
199.01
199.01
199.01
199.01
190.33
-
Jun 8, 2026
200.01
200.01
199.01
199.01
190.33
9
Jun 5, 2026
203.99
203.99
203.99
203.99
195.09
-
Jun 3, 2026
198.02
203.99
198.02
203.99
195.09
65
Jun 2, 2026
205.00
205.00
198.00
198.00
189.36
75
Jun 1, 2026
200.00
200.00
200.00
200.00
191.27
1
May 29, 2026
207.98
208.00
204.00
204.00
195.10
518
May 28, 2026
204.01
204.02
204.01
204.02
195.12
3
May 27, 2026
209.99
209.99
209.98
209.98
200.82
5
May 26, 2026
214.00
214.00
203.00
203.00
194.14
15
May 25, 2026
201.00
214.76
201.00
214.76
205.39
8
May 22, 2026
202.00
202.00
202.00
202.00
193.19
1
May 21, 2026
203.03
203.03
202.80
202.80
193.95
34
May 20, 2026
202.82
202.82
202.82
202.82
193.97
-
May 19, 2026
201.01
202.82
201.01
202.82
193.97
3
May 18, 2026
208.00
208.00
208.00
208.00
198.93
5
May 15, 2026
202.02
204.00
202.02
204.00
195.10
151
May 14, 2026
202.07
202.07
202.01
202.01
193.20
10
May 13, 2026
202.04
202.04
202.04
202.04
193.23
10
May 12, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
201.99
201.99
201.99
201.99
193.18
11
May 11, 2026
205.00
205.00
205.00
205.00
194.33
-
May 8, 2026
204.99
205.00
202.69
205.00
194.33
10
May 7, 2026
200.70
205.00
200.70
205.00
194.33
2
May 6, 2026
202.50
202.70
201.01
201.50
191.02
114
May 5, 2026
201.73
204.74
201.72
204.74
194.09
54
May 4, 2026
203.35
203.35
203.00
203.00
192.44
30
Apr 30, 2026
215.00
215.00
209.99
210.00
199.07
65,938
Apr 29, 2026
204.00
204.00
204.00
204.00
193.39
36
Apr 28, 2026
204.00
204.00
204.00
204.00
193.39
-
Apr 27, 2026
204.00
204.00
204.00
204.00
193.39
24
Apr 24, 2026
204.00
204.00
203.00
204.00
193.39
58
Apr 23, 2026
205.98
205.99
204.00
204.00
193.39
30
Apr 22, 2026
205.98
205.99
205.98
205.99
195.27
2
Apr 20, 2026
203.00
203.00
203.00
203.00
192.44
-
Apr 17, 2026
203.00
203.00
203.00
203.00
192.44
25
Apr 16, 2026
202.00
202.00
202.00
202.00
191.49
-
Apr 15, 2026
205.96
205.98
202.00
202.00
191.49
13
Apr 14, 2026
201.05
202.01
201.05
201.05
190.59
37
Apr 13, 2026
201.11
201.11
201.05
201.05
190.59
55
Apr 10, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
200.06
200.06
200.06
200.06
189.65
1
Apr 9, 2026
203.02
203.02
203.02
203.02
190.75
1
Apr 8, 2026
203.01
207.97
203.01
203.91
191.59
7
Apr 7, 2026
207.96
207.96
203.00
203.00
190.73
209
Apr 6, 2026
208.64
211.00
207.96
207.97
195.40
210
Apr 2, 2026
211.99
211.99
209.99
209.99
197.30
2
Apr 1, 2026
204.02
204.02
203.00
203.00
190.73
30
Mar 31, 2026
210.99
210.99
208.49
208.49
195.89
6
Mar 30, 2026
211.00
211.00
211.00
211.00
198.25
-
Mar 27, 2026
205.00
211.00
204.99
211.00
198.25
1,024
Mar 26, 2026
205.00
205.00
205.00
205.00
192.61
46
Mar 25, 2026
206.00
206.00
204.00
204.00
191.67
20
Mar 24, 2026
204.00
204.00
204.00
204.00
191.67
29
Mar 23, 2026
206.00
206.00
204.00
204.00
191.67
303
Mar 20, 2026
207.00
207.00
206.00
206.00
193.55
21
Mar 19, 2026
210.00
210.00
207.00
207.00
194.49
10,084
Mar 18, 2026
210.00
210.00
210.00
210.00
197.31
-
Mar 17, 2026
210.00
210.00
210.00
210.00
197.31
-
Mar 16, 2026
210.00
210.00
210.00
210.00
197.31
-
Mar 13, 2026
210.00
210.00
210.00
210.00
197.31
-
Mar 12, 2026
204.10
210.00
204.09
210.00
197.31
50
Mar 11, 2026
210.00
210.00
210.00
210.00
197.31
-
Mar 10, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
210.00
210.00
210.00
210.00
197.31
3
Mar 9, 2026
207.01
209.01
207.00
209.01
194.69
208
Mar 6, 2026
209.00
209.00
208.00
208.00
193.75
48
Mar 5, 2026
207.10
207.10
207.10
207.10
192.91
-
Mar 4, 2026
207.10
207.10
207.10
207.10
192.91
-
Mar 3, 2026
207.00
207.10
207.00
207.10
192.91
60
Mar 2, 2026
211.00
211.00
211.00
211.00
196.54
1
Feb 27, 2026
211.00
212.00
211.00
212.00
197.47
288
Feb 26, 2026
209.50
209.50
209.50
209.50
195.14
4
Feb 25, 2026
211.00
211.00
209.00
209.00
194.68
273
Feb 24, 2026
215.00
215.00
209.00
209.01
194.69
698
Feb 23, 2026
210.00
215.00
210.00
215.00
200.27
257
Feb 20, 2026
212.00
212.00
210.00
210.00
195.61
140
Feb 19, 2026
228.77
228.77
228.77
228.77
213.09
-
Feb 18, 2026
228.76
228.77
228.76
228.77
213.09
2
Feb 13, 2026
219.99
220.00
210.51
210.51
196.09
19
Feb 12, 2026
210.00
210.00
210.00
210.00
195.61
5
Feb 11, 2026
207.11
209.99
202.00
209.99
195.60
23
Feb 10, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
219.64
219.64
219.64
219.64
204.59
100
Feb 9, 2026
218.34
218.35
218.34
218.35
201.71
53
Feb 6, 2026
214.09
218.35
210.02
218.35
201.71
41
Feb 5, 2026
215.14
215.14
214.08
214.08
197.77
7
Feb 4, 2026
217.16
217.16
217.16
217.16
200.61
-
Feb 3, 2026
228.96
228.96
217.16
217.16
200.61
7
Feb 2, 2026
218.98
218.98
218.98
218.98
202.29
-
Jan 30, 2026
218.98
218.98
218.98
218.98
202.29
50
Jan 29, 2026
219.00
219.00
219.00
219.00
202.31
-
Jan 28, 2026
207.99
219.00
207.99
219.00
202.31
269
Jan 27, 2026
204.06
204.06
204.06
204.06
188.51
-
Jan 26, 2026
204.06
204.06
204.06
204.06
188.51
-
Jan 23, 2026
210.00
210.00
204.06
204.06
188.51
68
Jan 22, 2026
207.20
209.91
207.20
209.91
193.91
28
Jan 21, 2026
209.90
209.98
209.90
209.98
193.98
18
Jan 20, 2026
209.99
209.99
209.99
209.99
193.99
-
Jan 19, 2026
206.03
209.99
204.03
209.99
193.99
42
Jan 16, 2026
211.94
216.00
204.16
208.00
192.15
37
Jan 15, 2026
204.15
204.15
204.15
204.15
188.59
-
Jan 14, 2026
211.94
211.94
204.15
204.15
188.59
9
Jan 13, 2026
209.00
209.02
207.32
209.02
193.09
7
Jan 12, 2026
4.403511
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
210.00
210.00
206.78
206.78
191.02
17
Jan 9, 2026
210.91
210.91
210.91
210.91
190.77
1
Jan 8, 2026
207.90
210.94
207.90
210.94
190.80
40
Jan 7, 2026
208.04
210.99
205.00
210.99
190.84
432
Jan 6, 2026
208.01
211.00
208.01
211.00
190.85
108
Jan 5, 2026
210.45
210.45
210.13
210.13
190.06
12
Jan 2, 2026
212.74
230.00
212.72
221.29
200.16
119
Dec 30, 2025
210.03
210.63
208.00
210.63
190.52
25
Dec 29, 2025
212.02
212.02
210.00
210.03
189.97
46
Dec 26, 2025
218.99
218.99
218.99
218.99
198.08
-
Dec 23, 2025
218.99
218.99
218.99
218.99
198.08
-
Dec 22, 2025
218.99
218.99
218.99
218.99
198.08
-
Dec 19, 2025
218.54
219.00
218.54
218.99
198.08
6
Dec 18, 2025
211.02
211.02
211.02
211.02
190.87
-
Dec 17, 2025
211.00
211.02
211.00
211.02
190.87
12
Dec 16, 2025
211.01
211.01
210.01
210.01
189.96
11
Dec 15, 2025
210.50
210.50
210.50
210.50
190.40
2
Dec 12, 2025
209.00
210.00
209.00
210.00
189.95
3
Dec 11, 2025
207.06
207.06
207.06
207.06
187.29
-
Dec 10, 2025
207.06
207.06
207.06
207.06
187.29
-
Dec 9, 2025
207.06
207.06
207.06
207.06
187.29
-
Dec 8, 2025
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
207.06
207.06
207.06
207.06
187.29
-
Dec 5, 2025
219.44
219.44
207.06
207.06
185.84
44
Dec 4, 2025
205.00
206.01
205.00
206.00
184.89
647
Dec 3, 2025
204.99
205.00
204.99
205.00
183.99
9
Dec 2, 2025
205.00
205.00
204.00
204.00
183.09
11
Dec 1, 2025
205.00
205.00
205.00
205.00
183.99
6
Nov 28, 2025
205.00
205.00
205.00
205.00
183.99
214
Nov 27, 2025
204.01
204.01
203.03
203.03
182.22
20
Nov 26, 2025
204.01
204.01
203.02
203.02
182.21
10
Nov 25, 2025
205.00
205.00
203.00
203.02
182.21
38
Nov 24, 2025
205.00
205.00
204.00
204.00
183.09
24
Nov 21, 2025
205.00
205.00
205.00
205.00
183.99
37
Nov 19, 2025
205.00
205.00
205.00
205.00
183.99
47
Nov 18, 2025
204.98
205.00
204.98
205.00
183.99
15
Nov 17, 2025
205.00
205.00
204.98
204.98
183.97
12
Nov 14, 2025
206.33
206.33
205.00
205.00
183.99
463
Nov 13, 2025
206.08
209.99
206.08
206.09
184.97
21
Nov 12, 2025
210.60
210.60
210.60
210.60
189.02
-
Nov 11, 2025
210.60
210.60
210.60
210.60
189.02
-
Nov 10, 2025
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
211.14
221.99
210.56
210.60
189.02
20
Nov 7, 2025
212.01
212.01
212.01
212.01
188.85
-
Nov 6, 2025
212.01
212.01
212.01
212.01
188.85
1
Nov 5, 2025
220.00
220.00
212.01
212.01
188.85
10
Nov 4, 2025
220.00
220.00
220.00
220.00
195.96
10
Nov 3, 2025
211.01
220.50
211.01
220.50
196.41
11
Oct 31, 2025
219.49
229.99
219.49
229.97
204.85
13
Oct 30, 2025
214.99
217.59
210.51
210.51
187.51
7
