Skip to main content
logo
Bresco - Fundo De Investimento Imobiliario (BVMF:BRCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
116.18
-1.01 (-0.86%)
Last updated: May 13, 2026, 5:05 PM GMT-3

BVMF:BRCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026117.24117.81116.04116.18116.18-0.86%63,900
May 12, 2026115.59117.24115.33117.19117.192.05%66,128
May 11, 2026118.91118.91114.84114.84114.84-3.42%126,586
May 8, 2026118.88119.51118.00118.91118.910.03%59,721
May 7, 2026119.21119.60118.70118.88118.88-0.18%42,742
May 6, 2026117.97119.34117.00119.10119.101.45%54,306
May 5, 2026117.00118.00116.02117.40117.400.43%57,541
May 4, 2026117.00118.00116.52116.90116.90-1.02%68,766
Apr 30, 2026118.00118.20117.73118.10117.150.08%56,868
Apr 29, 2026117.90118.31117.63118.00117.050.01%37,188
Apr 28, 2026117.18117.99116.70117.99117.041.01%44,628
Apr 27, 2026117.00117.15116.16116.81115.87-0.16%55,159
Apr 24, 2026116.87117.47116.71117.00116.060.11%67,591
Apr 23, 2026117.00117.24116.69116.87115.930.04%46,019
Apr 22, 2026117.13117.83116.73116.82115.88-0.15%93,943
Apr 20, 2026116.68117.19116.44117.00116.060.27%51,153
Apr 17, 2026114.80116.68114.61116.68115.741.64%69,648
Apr 16, 2026114.54114.98114.12114.80113.880.26%50,505
Apr 15, 2026115.20115.20114.35114.50113.58-0.43%98,027
Apr 14, 2026114.70115.04113.60115.00114.070.26%55,010
Apr 13, 2026114.91115.70113.90114.70113.78-0.25%293,882
Apr 10, 2026115.01115.88113.85114.99114.07-0.01%109,656
Apr 9, 2026115.39117.60114.49115.00114.07-0.20%62,286
Apr 8, 2026115.20115.54114.92115.23114.300.20%43,204
Apr 7, 2026115.00115.58114.65115.00114.070.18%51,612
Apr 6, 2026114.98115.58114.56114.79113.870.14%83,233
Apr 2, 2026115.23115.45113.93114.63113.71-0.06%90,755
Apr 1, 2026114.61115.30113.67114.70113.78-0.72%77,084
Mar 31, 2026114.94115.84114.17115.53113.690.72%98,664
Mar 30, 2026114.48115.20112.90114.70112.870.61%126,405
Mar 27, 2026115.30115.30113.50114.00112.18-1.49%179,811
Mar 26, 2026116.95117.47115.41115.73113.88-1.04%75,504
Mar 25, 2026117.65117.69116.61116.95115.09-0.32%69,785
Mar 24, 2026118.60118.80116.93117.32115.45-1.38%103,173
Mar 23, 2026119.13119.90118.27118.96117.06-0.03%72,298
Mar 20, 2026120.55120.65118.51118.99117.09-1.29%57,831
Mar 19, 2026121.23121.39119.87120.55118.63-0.56%43,485
Mar 18, 2026121.47121.85120.87121.23119.30-0.19%37,962
Mar 17, 2026121.11121.75120.93121.46119.520.47%20,729
Mar 16, 2026121.46121.58120.77120.89118.96-0.15%27,853
Mar 13, 2026121.49121.84120.79121.07119.140.41%43,221
Mar 12, 2026122.20122.20120.40120.58118.66-0.95%61,745
Mar 11, 2026121.90122.37121.32121.74119.80-0.20%62,363
Mar 10, 2026121.25122.50121.15121.99120.050.73%66,729
Mar 9, 2026121.60121.60120.70121.10119.17-0.31%50,194
Mar 6, 2026122.27122.27120.97121.48119.54-0.29%45,601
Mar 5, 2026122.31122.81121.70121.83119.89-0.39%46,853
Mar 4, 2026121.12122.77121.12122.31120.360.02%56,344
Mar 3, 2026119.00122.64118.75122.28120.333.45%133,627
Mar 2, 2026122.62123.53118.20118.20116.32-4.68%80,671