Bresco - Fundo De Investimento Imobiliario (BVMF:BRCO11)
Brazil · Delayed Price · Currency is BRL 109.85
-0.14 (-0.13%)
Last updated: Jul 28, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.10 | 109.82 | 107.52 | 108.50 | - | -1.34% | 45,760 |
| Jul 31, 2025 | 109.99 | 110.93 | 109.47 | 109.97 | - | 0.29% | 17,256 |
| Jul 30, 2025 | 109.75 | 110.05 | 109.33 | 109.65 | - | -0.13% | 16,870 |
| Jul 29, 2025 | 109.38 | 109.90 | 109.10 | 109.79 | - | 0.04% | 20,663 |
| Jul 28, 2025 | 109.98 | 109.98 | 109.38 | 109.75 | - | -0.22% | 15,570 |
| Jul 25, 2025 | 109.86 | 110.20 | 109.66 | 109.99 | - | 0.08% | 14,635 |
| Jul 24, 2025 | 110.08 | 110.42 | 109.77 | 109.90 | - | -0.36% | 14,608 |
| Jul 23, 2025 | 110.28 | 110.58 | 109.84 | 110.30 | - | 0.14% | 17,034 |
| Jul 22, 2025 | 110.01 | 110.45 | 109.80 | 110.15 | - | 0.13% | 14,618 |
| Jul 21, 2025 | 110.12 | 110.38 | 109.51 | 110.01 | - | - | 26,223 |
| Jul 18, 2025 | 109.83 | 110.36 | 109.55 | 110.01 | - | 0.03% | 30,177 |
| Jul 17, 2025 | 109.95 | 110.23 | 109.51 | 109.98 | - | 0.01% | 16,612 |
| Jul 16, 2025 | 109.99 | 110.24 | 109.36 | 109.97 | - | 0.41% | 19,299 |
| Jul 15, 2025 | 111.48 | 111.48 | 108.37 | 109.52 | - | -1.66% | 32,398 |
| Jul 14, 2025 | 110.00 | 111.80 | 109.74 | 111.37 | - | 1.53% | 69,031 |
| Jul 11, 2025 | 109.87 | 109.87 | 109.19 | 109.69 | - | 0.36% | 16,370 |
| Jul 10, 2025 | 108.40 | 110.03 | 107.62 | 109.30 | - | 0.55% | 35,440 |
| Jul 9, 2025 | 108.95 | 108.96 | 108.36 | 108.70 | - | -0.09% | 13,527 |
| Jul 8, 2025 | 108.68 | 108.96 | 108.12 | 108.80 | - | 0.59% | 19,045 |
| Jul 7, 2025 | 108.83 | 108.97 | 107.83 | 108.16 | - | -0.55% | 31,274 |
| Jul 4, 2025 | 107.90 | 108.89 | 107.80 | 108.76 | - | 0.70% | 26,753 |
| Jul 3, 2025 | 107.64 | 108.00 | 106.88 | 108.00 | - | 0.69% | 18,935 |
| Jul 2, 2025 | 108.00 | 108.00 | 107.00 | 107.26 | - | -1.32% | 45,683 |
| Jul 1, 2025 | 109.15 | 110.95 | 108.45 | 108.69 | - | -1.37% | 45,098 |
| Jun 30, 2025 | 109.37 | 110.39 | 108.60 | 110.20 | - | 0.75% | 19,811 |
| Jun 27, 2025 | 109.20 | 109.40 | 108.30 | 109.38 | - | 0.67% | 22,364 |
| Jun 26, 2025 | 108.64 | 109.38 | 108.33 | 108.65 | - | -0.08% | 18,789 |
| Jun 25, 2025 | 108.00 | 108.89 | 107.71 | 108.74 | - | 0.43% | 24,040 |
| Jun 24, 2025 | 108.25 | 108.28 | 107.58 | 108.27 | - | 0.02% | 21,098 |
| Jun 23, 2025 | 108.07 | 108.98 | 107.82 | 108.25 | - | 0.32% | 18,010 |
| Jun 20, 2025 | 109.59 | 109.68 | 107.90 | 107.90 | - | -1.23% | 88,479 |
| Jun 18, 2025 | 108.45 | 109.75 | 107.91 | 109.24 | - | 0.68% | 31,816 |
| Jun 17, 2025 | 108.50 | 108.58 | 107.59 | 108.50 | - | 0.08% | 22,592 |
| Jun 16, 2025 | 107.80 | 108.50 | 107.80 | 108.41 | - | 0.37% | 29,575 |
| Jun 13, 2025 | 108.24 | 108.30 | 107.60 | 108.01 | - | 0.01% | 35,591 |
| Jun 12, 2025 | 108.02 | 108.24 | 107.44 | 108.00 | - | -0.32% | 20,334 |
| Jun 11, 2025 | 108.29 | 108.73 | 107.03 | 108.35 | - | 1.04% | 25,910 |
| Jun 10, 2025 | 108.61 | 108.89 | 106.59 | 107.24 | - | -0.61% | 48,317 |
| Jun 9, 2025 | 108.14 | 109.37 | 107.38 | 107.90 | - | -0.27% | 80,731 |
| Jun 6, 2025 | 108.49 | 108.49 | 107.65 | 108.19 | - | -0.12% | 28,934 |
| Jun 5, 2025 | 107.76 | 108.49 | 107.11 | 108.32 | - | 0.59% | 39,423 |
| Jun 4, 2025 | 108.47 | 108.47 | 107.11 | 107.69 | - | -0.24% | 32,047 |
| Jun 3, 2025 | 108.54 | 108.76 | 107.30 | 107.95 | - | -0.96% | 62,897 |
| Jun 2, 2025 | 108.86 | 111.14 | 108.45 | 109.00 | - | -0.27% | 59,866 |
| May 30, 2025 | 109.00 | 109.86 | 109.00 | 109.30 | - | 0.28% | 22,650 |
| May 29, 2025 | 109.20 | 109.72 | 108.47 | 109.00 | - | -0.12% | 23,043 |
| May 28, 2025 | 109.80 | 109.96 | 108.85 | 109.13 | - | -0.44% | 29,461 |
| May 27, 2025 | 109.00 | 109.89 | 108.00 | 109.61 | - | 0.56% | 41,162 |
| May 26, 2025 | 109.00 | 109.79 | 108.50 | 109.00 | - | 0.31% | 32,316 |
| May 23, 2025 | 109.73 | 109.73 | 108.21 | 108.66 | - | -0.69% | 40,420 |