Skip to main content
logo
Bresco - Fundo De Investimento Imobiliario (BVMF:BRCO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
116.68
+1.88 (1.64%)
At close: Apr 17, 2026

BVMF:BRCO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026114.80116.68114.61116.68116.681.64%69,648
Apr 16, 2026114.54114.98114.12114.80114.800.26%50,505
Apr 15, 2026115.20115.20114.35114.50114.50-0.43%98,365
Apr 14, 2026114.70115.04113.60115.00115.000.26%55,377
Apr 13, 2026114.91115.70113.90114.70114.70-0.25%293,882
Apr 10, 2026115.01115.88113.85114.99114.99-0.01%109,656
Apr 9, 2026115.39117.60114.49115.00115.00-0.20%62,286
Apr 8, 2026115.20115.54114.92115.23115.230.20%43,297
Apr 7, 2026115.00115.58114.65115.00115.000.18%51,612
Apr 6, 2026114.98115.58114.56114.79114.790.14%83,233
Apr 2, 2026115.23115.45113.93114.63114.63-0.06%90,755
Apr 1, 2026114.61115.30113.67114.70114.70-0.72%77,084
Mar 31, 2026114.94115.84114.17115.53114.610.72%98,664
Mar 30, 2026114.48115.20112.90114.70113.790.61%126,405
Mar 27, 2026115.30115.30113.50114.00113.09-1.49%179,811
Mar 26, 2026116.95117.47115.41115.73114.81-1.04%75,504
Mar 25, 2026117.65117.69116.61116.95116.02-0.32%69,785
Mar 24, 2026118.60118.80116.93117.32116.39-1.38%103,173
Mar 23, 2026119.13119.90118.27118.96118.01-0.03%72,298
Mar 20, 2026120.55120.65118.51118.99118.04-1.29%57,831
Mar 19, 2026121.23121.39119.87120.55119.59-0.56%43,485
Mar 18, 2026121.47121.85120.87121.23120.26-0.19%37,962
Mar 17, 2026121.11121.75120.93121.46120.490.47%20,729
Mar 16, 2026121.46121.58120.77120.89119.93-0.15%27,853
Mar 13, 2026121.49121.84120.79121.07120.110.41%43,221
Mar 12, 2026122.20122.20120.40120.58119.62-0.95%61,745
Mar 11, 2026121.90122.37121.32121.74120.77-0.20%62,363
Mar 10, 2026121.25122.50121.15121.99121.020.73%66,729
Mar 9, 2026121.60121.60120.70121.10120.14-0.31%50,194
Mar 6, 2026122.27122.27120.97121.48120.51-0.29%45,601
Mar 5, 2026122.31122.81121.70121.83120.86-0.39%46,853
Mar 4, 2026121.12122.77121.12122.31121.340.02%56,344
Mar 3, 2026119.00122.64118.75122.28121.313.45%133,627
Mar 2, 2026122.62123.53118.20118.20117.26-4.68%80,671
Feb 27, 2026121.60124.00121.25124.00122.101.97%102,625
Feb 26, 2026120.04122.00119.26121.60119.741.42%84,187
Feb 25, 2026119.31120.04118.92119.90118.060.49%59,050
Feb 24, 2026118.77119.68118.77119.31117.480.45%38,875
Feb 23, 2026118.60118.96118.33118.77116.950.08%37,081
Feb 20, 2026118.70118.86118.34118.67116.850.14%40,430
Feb 19, 2026119.10119.10118.18118.50116.68-0.33%40,892
Feb 18, 2026118.29119.14117.99118.89117.070.40%30,629
Feb 13, 2026118.70119.15118.10118.42116.61-0.08%56,333
Feb 12, 2026118.59118.69117.40118.51116.690.54%26,741
Feb 11, 2026118.27118.48117.50117.87116.06-0.34%34,823
Feb 10, 2026117.85118.58117.17118.27116.460.37%40,206
Feb 9, 2026119.88119.88117.70117.83116.02-0.66%48,732
Feb 6, 2026119.19119.90118.14118.61116.79-0.11%35,433
Feb 5, 2026118.58118.99118.34118.74116.92-0.37%30,678
Feb 4, 2026119.27119.34118.44119.18117.350.41%33,504