Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)

Brazil · Delayed Price · Currency is BRL

43.30

+0.38 (0.89%)

Dec 4, 2025, 5:40 PM GMT-3

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	42.97	43.35	42.89	43.35	-	1.00%	11,065
Dec 3, 2025	42.61	43.14	42.45	42.92	42.92	0.73%	35,866
Dec 2, 2025	42.28	42.98	42.01	42.61	42.61	0.66%	41,069
Dec 1, 2025	42.66	42.66	42.20	42.33	42.33	-0.12%	37,471
Nov 28, 2025	42.30	42.50	42.08	42.38	42.38	0.19%	32,050
Nov 27, 2025	42.47	42.68	42.08	42.30	42.30	-0.40%	35,167
Nov 26, 2025	42.48	42.69	41.80	42.47	42.47	-0.02%	46,872
Nov 25, 2025	42.20	42.58	42.09	42.48	42.48	0.19%	28,746
Nov 24, 2025	42.23	42.70	42.23	42.40	42.40	0.40%	261,935
Nov 21, 2025	42.67	42.71	41.83	42.23	42.23	-0.02%	27,123
Nov 19, 2025	42.30	42.50	42.22	42.24	42.24	-0.14%	25,050
Nov 18, 2025	42.45	42.74	42.30	42.30	42.30	-0.17%	30,122
Nov 17, 2025	41.70	42.43	41.70	42.37	42.37	1.61%	36,392
Nov 14, 2025	41.05	41.84	41.05	41.70	41.70	1.88%	37,749
Nov 13, 2025	41.09	41.09	40.92	40.93	40.93	-0.29%	29,441
Nov 12, 2025	40.70	41.19	40.70	41.05	41.05	0.86%	40,429
Nov 11, 2025	40.87	40.98	40.70	40.70	40.70	-	38,177
Nov 10, 2025	41.05	41.05	40.48	40.70	40.70	-1.76%	40,842
Nov 7, 2025	41.22	41.47	41.11	41.43	41.02	0.78%	39,516
Nov 6, 2025	41.20	41.39	41.10	41.11	40.70	-0.12%	22,922
Nov 5, 2025	40.89	41.35	40.89	41.16	40.75	0.49%	31,091
Nov 4, 2025	41.00	41.00	40.78	40.96	40.55	0.22%	27,234
Nov 3, 2025	40.78	41.00	40.78	40.87	40.47	0.27%	29,993
Oct 31, 2025	40.38	41.00	40.38	40.76	40.36	0.92%	36,491
Oct 30, 2025	40.80	40.86	40.35	40.39	39.99	-0.74%	32,786
Oct 29, 2025	40.50	40.69	40.20	40.69	40.29	0.89%	51,808
Oct 28, 2025	40.25	40.38	40.10	40.33	39.93	0.25%	51,927
Oct 27, 2025	39.45	40.28	39.45	40.23	39.83	2.05%	46,647
Oct 24, 2025	40.54	40.54	38.93	39.42	39.03	-2.76%	308,735
Oct 23, 2025	40.37	40.86	40.22	40.54	40.14	0.42%	32,862
Oct 22, 2025	41.18	41.18	40.18	40.37	39.97	-1.63%	103,937
Oct 21, 2025	40.76	41.05	40.70	41.04	40.63	0.71%	19,986
Oct 20, 2025	41.10	41.11	40.71	40.75	40.35	-0.49%	30,388
Oct 17, 2025	41.02	41.04	40.95	40.95	40.54	-0.10%	26,037
Oct 16, 2025	41.00	41.47	40.98	40.99	40.58	-0.02%	33,412
Oct 15, 2025	41.50	41.52	40.95	41.00	40.59	-0.82%	86,372
Oct 14, 2025	41.02	41.50	40.98	41.34	40.93	0.29%	25,513
Oct 13, 2025	41.44	41.59	40.85	41.22	40.81	-0.55%	93,459
Oct 10, 2025	41.97	41.98	41.10	41.45	41.04	-1.26%	57,013
Oct 9, 2025	42.62	42.62	41.75	41.98	41.56	-0.76%	25,517
Oct 8, 2025	42.56	42.84	42.01	42.30	41.88	-1.54%	31,105
Oct 7, 2025	43.11	43.40	42.90	42.96	42.13	-1.01%	49,733
Oct 6, 2025	43.40	43.59	43.07	43.40	42.56	-	29,026
Oct 3, 2025	43.23	43.50	43.12	43.40	42.56	0.70%	69,642
Oct 2, 2025	43.38	43.57	43.10	43.10	42.27	-0.65%	61,464
Oct 1, 2025	43.50	43.58	43.19	43.38	42.54	-0.48%	74,362
Sep 30, 2025	43.37	43.69	43.01	43.59	42.75	0.37%	50,963
Sep 29, 2025	43.50	43.60	42.90	43.43	42.59	0.79%	49,438
Sep 26, 2025	43.29	43.38	42.81	43.09	42.26	-0.48%	38,096
Sep 25, 2025	43.85	43.94	43.30	43.30	42.46	-0.89%	31,556