Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii (BVMF:BARI11)
Brazil · Delayed Price · Currency is BRL 79.20
0.00 (0.00%)
Oct 30, 2025, 3:42 PM EDT
BVMF:BARI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 78.72 | 79.25 | 78.71 | 79.20 | 77.50 | 0.27% | 22,691 |
| Jul 21, 2025 | 79.50 | 79.50 | 78.65 | 78.99 | 77.29 | -0.65% | 21,156 |
| Jul 18, 2025 | 79.28 | 79.59 | 79.24 | 79.51 | 77.80 | 0.37% | 11,868 |
| Jul 17, 2025 | 79.49 | 79.65 | 79.20 | 79.22 | 77.52 | -0.35% | 17,786 |
| Jul 16, 2025 | 79.32 | 79.74 | 79.32 | 79.50 | 77.79 | 0.23% | 9,469 |
| Jul 15, 2025 | 79.19 | 79.85 | 79.19 | 79.32 | 77.62 | 0.25% | 17,852 |
| Jul 14, 2025 | 79.50 | 79.50 | 79.08 | 79.12 | 77.42 | -0.48% | 4,459 |
| Jul 11, 2025 | 79.02 | 79.79 | 79.02 | 79.50 | 77.79 | 0.62% | 7,404 |
| Jul 10, 2025 | 79.22 | 79.39 | 78.43 | 79.01 | 77.31 | -0.67% | 11,282 |
| Jul 9, 2025 | 79.55 | 79.55 | 79.22 | 79.54 | 77.83 | -0.01% | 8,094 |
| Jul 8, 2025 | 79.50 | 79.60 | 79.06 | 79.55 | 77.84 | 0.51% | 5,427 |
| Jul 7, 2025 | 78.54 | 79.74 | 78.54 | 79.15 | 77.45 | 0.25% | 9,590 |
| Jul 4, 2025 | 78.34 | 78.95 | 78.20 | 78.95 | 77.25 | 0.78% | 7,312 |
| Jul 3, 2025 | 77.75 | 78.34 | 77.60 | 78.34 | 76.66 | 0.56% | 7,247 |
| Jul 2, 2025 | 77.90 | 78.50 | 77.21 | 77.90 | 76.23 | 0.53% | 19,172 |
| Jul 1, 2025 | 77.90 | 78.17 | 76.71 | 77.49 | 75.83 | -0.59% | 17,869 |
| Jun 30, 2025 | 78.28 | 79.00 | 77.78 | 79.00 | 76.28 | 1.09% | 22,096 |
| Jun 27, 2025 | 77.77 | 78.15 | 77.25 | 78.15 | 75.45 | 0.44% | 18,493 |
| Jun 26, 2025 | 77.73 | 77.99 | 77.50 | 77.81 | 75.13 | 0.10% | 11,756 |
| Jun 25, 2025 | 77.05 | 77.85 | 77.05 | 77.73 | 75.05 | 0.56% | 8,851 |
| Jun 24, 2025 | 77.50 | 77.89 | 76.98 | 77.30 | 74.63 | -0.40% | 18,800 |
| Jun 23, 2025 | 77.87 | 77.90 | 77.00 | 77.61 | 74.93 | -0.33% | 20,002 |
| Jun 20, 2025 | 77.45 | 78.14 | 77.02 | 77.87 | 75.18 | 0.48% | 12,136 |
| Jun 18, 2025 | 76.75 | 77.65 | 76.56 | 77.50 | 74.83 | 0.99% | 10,491 |
| Jun 17, 2025 | 77.10 | 77.54 | 76.56 | 76.74 | 74.09 | -0.60% | 15,243 |
| Jun 16, 2025 | 77.11 | 77.56 | 76.38 | 77.20 | 74.54 | 0.12% | 21,279 |
| Jun 13, 2025 | 76.89 | 78.14 | 76.56 | 77.11 | 74.45 | 4.32% | 54,616 |
| Jun 12, 2025 | 74.48 | 74.48 | 73.61 | 73.92 | 71.37 | -0.03% | 5,500 |
| Jun 11, 2025 | 74.36 | 74.60 | 73.81 | 73.94 | 71.39 | -0.56% | 4,018 |
| Jun 10, 2025 | 75.11 | 75.33 | 74.28 | 74.36 | 71.80 | -1.00% | 4,499 |
| Jun 9, 2025 | 75.64 | 75.64 | 75.00 | 75.11 | 72.52 | -0.70% | 6,586 |
| Jun 6, 2025 | 76.55 | 76.55 | 75.56 | 75.64 | 73.03 | -0.20% | 6,467 |
| Jun 5, 2025 | 76.10 | 76.53 | 75.78 | 75.79 | 73.18 | -0.28% | 3,459 |
| Jun 4, 2025 | 76.84 | 76.94 | 75.91 | 76.00 | 73.38 | -0.63% | 7,918 |
| Jun 3, 2025 | 77.39 | 77.39 | 75.90 | 76.48 | 73.84 | 0.13% | 14,269 |
| Jun 2, 2025 | 75.65 | 77.09 | 75.65 | 76.38 | 73.75 | -0.10% | 9,235 |
| May 30, 2025 | 77.23 | 77.80 | 76.57 | 77.43 | 73.82 | 0.56% | 5,473 |
| May 29, 2025 | 76.65 | 77.48 | 76.63 | 77.00 | 73.41 | 0.30% | 5,287 |
| May 28, 2025 | 76.30 | 77.90 | 76.26 | 76.77 | 73.19 | 0.17% | 7,244 |
| May 27, 2025 | 77.01 | 77.37 | 76.31 | 76.64 | 73.07 | -0.60% | 17,149 |
| May 26, 2025 | 78.14 | 78.29 | 75.81 | 77.10 | 73.51 | -1.34% | 9,890 |
| May 23, 2025 | 78.00 | 78.15 | 77.45 | 78.15 | 74.51 | 0.13% | 8,593 |
| May 22, 2025 | 77.34 | 78.20 | 77.00 | 78.05 | 74.41 | 0.92% | 4,725 |
| May 21, 2025 | 77.70 | 77.95 | 77.03 | 77.34 | 73.74 | 0.44% | 6,300 |
| May 20, 2025 | 77.10 | 77.61 | 77.00 | 77.00 | 73.41 | -0.28% | 4,425 |
| May 19, 2025 | 76.00 | 77.50 | 75.79 | 77.22 | 73.62 | 1.39% | 4,757 |
| May 16, 2025 | 76.05 | 76.97 | 75.22 | 76.16 | 72.61 | -1.01% | 11,036 |
| May 15, 2025 | 75.97 | 76.99 | 75.90 | 76.94 | 73.36 | 1.28% | 7,814 |
| May 14, 2025 | 75.69 | 76.30 | 75.11 | 75.97 | 72.43 | 0.84% | 2,759 |
| May 13, 2025 | 74.32 | 75.47 | 74.32 | 75.34 | 71.83 | 1.40% | 4,583 |