Bgr B32 Fundo De Investimento Imobiliario (BVMF:BGRB11)
Brazil · Delayed Price · Currency is BRL 115.00
0.00 (0.00%)
At close: Sep 5, 2025
BVMF:BGRB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | 200 |
| Sep 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Sep 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Sep 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Sep 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | 9.52% | 21 |
| Aug 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Aug 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | 564 |
| Aug 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Aug 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Aug 22, 2025 | 105.00 | 105.00 | 100.01 | 105.00 | - | 4.99% | 612 |
| Aug 21, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 4,900 |
| Aug 20, 2025 | 101.50 | 101.50 | 100.01 | 100.01 | - | - | 4,114 |
| Aug 19, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 7,350 |
| Aug 18, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 2,950 |
| Aug 15, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 14, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 13, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 12, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 85 |
| Aug 11, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 8, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 7, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 6, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 5, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Aug 4, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 1,000 |
| Aug 1, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Jul 31, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Jul 30, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 499 |
| Jul 29, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | 486 |
| Jul 28, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | - | - |
| Jul 25, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | - | -0.98% | 500 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Jul 10, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | - | 0.50% | 547 |
| Jul 9, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 8, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 7, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 4, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 3, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 2, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |
| Jul 1, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | - | - | - |