Fundo de Investimento Imobiliário - FII Brasil Plural Absoluto Fundo de Fundos (BVMF:BPFF11)
Brazil · Delayed Price · Currency is BRL 54.52
0.00 (0.00%)
Inactive · Last trade price on Aug 18, 2025
BVMF:BPFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 54.40 | 54.55 | 54.05 | 54.52 | 54.52 | 0.22% | 9,452 |
| Aug 15, 2025 | 54.08 | 54.62 | 54.05 | 54.40 | 54.40 | 0.33% | 7,699 |
| Aug 14, 2025 | 54.05 | 54.66 | 54.05 | 54.22 | 54.22 | 0.04% | 8,979 |
| Aug 13, 2025 | 55.27 | 55.27 | 54.00 | 54.20 | 54.20 | -1.31% | 10,406 |
| Aug 12, 2025 | 55.36 | 55.36 | 54.52 | 54.92 | 54.92 | -0.05% | 4,651 |
| Aug 11, 2025 | 54.81 | 55.44 | 54.75 | 54.95 | 54.95 | 0.27% | 5,429 |
| Aug 8, 2025 | 54.90 | 55.48 | 54.73 | 54.80 | 54.80 | -0.16% | 5,748 |
| Aug 7, 2025 | 54.88 | 54.90 | 54.66 | 54.89 | 54.89 | 0.04% | 3,700 |
| Aug 6, 2025 | 54.88 | 54.88 | 54.58 | 54.87 | 54.87 | 0.15% | 2,210 |
| Aug 5, 2025 | 55.20 | 55.20 | 54.12 | 54.79 | 54.79 | -0.83% | 5,185 |
| Aug 4, 2025 | 55.42 | 55.44 | 54.80 | 55.25 | 55.25 | -0.31% | 5,045 |
| Aug 1, 2025 | 55.79 | 55.79 | 53.00 | 55.42 | 55.42 | -0.07% | 6,142 |
| Jul 31, 2025 | 55.70 | 55.95 | 55.36 | 55.46 | 54.76 | 0.20% | 3,805 |
| Jul 30, 2025 | 55.60 | 55.87 | 55.20 | 55.35 | 54.65 | -0.31% | 2,838 |
| Jul 29, 2025 | 55.25 | 55.74 | 55.24 | 55.52 | 54.82 | 0.22% | 6,066 |
| Jul 28, 2025 | 55.85 | 55.96 | 55.23 | 55.40 | 54.70 | 0.20% | 7,419 |
| Jul 25, 2025 | 55.42 | 55.42 | 55.10 | 55.29 | 54.59 | 0.31% | 3,250 |
| Jul 24, 2025 | 55.60 | 55.86 | 55.09 | 55.12 | 54.42 | 0.15% | 3,340 |
| Jul 23, 2025 | 55.77 | 55.88 | 55.04 | 55.04 | 54.35 | -1.31% | 6,497 |
| Jul 22, 2025 | 56.55 | 56.55 | 55.64 | 55.77 | 55.07 | -0.96% | 4,076 |
| Jul 21, 2025 | 56.77 | 56.81 | 56.22 | 56.31 | 55.60 | -0.34% | 3,233 |
| Jul 18, 2025 | 56.61 | 57.13 | 56.42 | 56.50 | 55.79 | -1.38% | 10,069 |
| Jul 17, 2025 | 57.11 | 57.40 | 56.61 | 57.29 | 56.57 | -0.10% | 8,393 |
| Jul 16, 2025 | 57.00 | 57.47 | 56.72 | 57.35 | 56.63 | -0.02% | 6,757 |
| Jul 15, 2025 | 57.04 | 57.36 | 56.65 | 57.36 | 56.64 | 1.11% | 10,977 |
| Jul 14, 2025 | 56.98 | 57.36 | 56.10 | 56.73 | 56.01 | 0.27% | 9,285 |
| Jul 11, 2025 | 56.10 | 56.58 | 55.74 | 56.58 | 55.87 | 1.04% | 12,164 |
| Jul 10, 2025 | 57.12 | 57.63 | 55.70 | 56.00 | 55.29 | -1.51% | 16,347 |
| Jul 9, 2025 | 57.76 | 57.87 | 56.62 | 56.86 | 56.14 | -1.18% | 9,169 |
| Jul 8, 2025 | 57.83 | 58.39 | 57.20 | 57.54 | 56.81 | 0.51% | 12,334 |
| Jul 7, 2025 | 58.51 | 59.09 | 57.20 | 57.25 | 56.53 | -1.29% | 16,718 |
| Jul 4, 2025 | 57.82 | 58.25 | 57.65 | 58.00 | 57.27 | 0.14% | 4,472 |
| Jul 3, 2025 | 58.23 | 58.24 | 57.80 | 57.92 | 57.19 | -0.53% | 3,913 |
| Jul 2, 2025 | 57.93 | 58.44 | 57.63 | 58.23 | 57.50 | 0.50% | 4,109 |
| Jul 1, 2025 | 58.29 | 58.93 | 56.50 | 57.94 | 57.21 | -2.59% | 6,415 |
| Jun 30, 2025 | 58.30 | 60.00 | 58.30 | 59.48 | 58.04 | 0.95% | 14,287 |
| Jun 27, 2025 | 58.10 | 58.99 | 58.10 | 58.92 | 57.49 | 0.89% | 3,696 |
| Jun 26, 2025 | 58.03 | 59.24 | 57.71 | 58.40 | 56.98 | 0.65% | 9,773 |
| Jun 25, 2025 | 58.00 | 58.17 | 57.88 | 58.02 | 56.61 | 0.02% | 3,289 |
| Jun 24, 2025 | 58.47 | 58.49 | 57.47 | 58.01 | 56.60 | -0.80% | 3,898 |
| Jun 23, 2025 | 58.55 | 58.65 | 57.27 | 58.48 | 57.06 | 0.12% | 12,636 |
| Jun 20, 2025 | 58.73 | 58.86 | 58.40 | 58.41 | 56.99 | -0.56% | 5,586 |
| Jun 18, 2025 | 58.65 | 58.94 | 58.37 | 58.74 | 57.32 | 0.31% | 11,166 |
| Jun 17, 2025 | 59.44 | 59.46 | 58.29 | 58.56 | 57.14 | -1.31% | 8,812 |
| Jun 16, 2025 | 60.11 | 60.11 | 59.00 | 59.34 | 57.90 | -0.60% | 12,363 |
| Jun 13, 2025 | 58.99 | 60.06 | 58.53 | 59.70 | 58.25 | 2.05% | 4,490 |
| Jun 12, 2025 | 59.98 | 59.98 | 58.19 | 58.50 | 57.08 | -1.85% | 5,240 |
| Jun 11, 2025 | 60.09 | 60.38 | 59.59 | 59.60 | 58.16 | -0.67% | 3,786 |
| Jun 10, 2025 | 60.35 | 60.92 | 60.00 | 60.00 | 58.55 | -0.58% | 5,354 |
| Jun 9, 2025 | 60.36 | 60.91 | 60.35 | 60.35 | 58.89 | - | 5,031 |