Bgr B32 Fundo De Investimento Imobiliario (BVMF:BGRB11)
Brazil · Delayed Price · Currency is BRL 119.00
-0.96 (-0.80%)
At close: Apr 13, 2026
BVMF:BGRB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.80% | 12 |
| Apr 10, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | -0.01% | 1 |
| Apr 9, 2026 | 119.95 | 119.97 | 119.95 | 119.97 | 119.97 | 19.97% | 2 |
| Apr 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.34% | 900 |
| Apr 7, 2026 | 108.90 | 108.90 | 103.46 | 103.46 | 103.46 | -5.00% | 442 |
| Apr 6, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - | 160 |
| Mar 25, 2026 | 99.99 | 108.90 | 99.99 | 108.90 | 108.55 | 17.10% | 196 |
| Mar 24, 2026 | 100.00 | 104.00 | 90.03 | 93.00 | 92.70 | -10.58% | 1,087 |
| Mar 23, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 103.67 | -1.90% | 120 |
| Mar 18, 2026 | 117.00 | 117.00 | 106.01 | 106.01 | 105.67 | -7.90% | 367 |
| Mar 4, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.73 | -0.35% | 1 |
| Feb 25, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.73 | -0.86% | 20 |
| Feb 20, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.72 | 10.95% | 10 |
| Feb 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.30 | - | 551 |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.30 | - | 400 |
| Feb 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.30 | - | 130 |
| Feb 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.30 | -4.55% | 3,719 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.27 | -6.78% | 200 |
| Jan 29, 2026 | 105.00 | 118.00 | 102.14 | 118.00 | 117.21 | 15.53% | 198 |
| Jan 28, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 101.46 | -14.84% | 1 |
| Jan 20, 2026 | 119.94 | 119.94 | 119.94 | 119.94 | 119.14 | 14.25% | 1 |
| Jan 19, 2026 | 101.20 | 104.98 | 101.20 | 104.98 | 104.28 | -4.56% | 2 |
| Jan 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.27 | 8.70% | 100 |
| Jan 8, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 100.53 | -7.99% | 2 |
| Jan 7, 2026 | 104.99 | 109.99 | 100.14 | 109.99 | 109.26 | 9.76% | 205 |
| Jan 6, 2026 | 105.00 | 105.00 | 100.21 | 100.21 | 99.54 | -16.49% | 353 |
| Dec 30, 2025 | 101.00 | 120.00 | 101.00 | 120.00 | 118.40 | 4.35% | 226 |
| Dec 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.46 | 1.37% | 1 |
| Dec 10, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 111.93 | 12.33% | 85 |
| Dec 9, 2025 | 101.01 | 101.01 | 101.00 | 101.00 | 99.65 | 0.99% | 545 |
| Dec 4, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | 98.67 | -0.16% | 85 |
| Dec 1, 2025 | 100.06 | 100.17 | 100.06 | 100.17 | 98.83 | -8.94% | 108 |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.38 | -3.48% | 108 |
| Oct 31, 2025 | 113.97 | 113.97 | 113.97 | 113.97 | 112.14 | 11.67% | 5 |
| Oct 21, 2025 | 100.03 | 102.07 | 100.03 | 102.06 | 100.43 | -2.80% | 226 |
| Oct 20, 2025 | 105.00 | 105.22 | 105.00 | 105.00 | 103.32 | - | 807 |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.32 | -7.89% | 50 |
| Oct 14, 2025 | 113.99 | 113.99 | 113.99 | 113.99 | 112.16 | 13.96% | 1 |