Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 46.60
-0.15 (-0.32%)
At close: Mar 27, 2026
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.82 | 46.88 | 46.34 | 46.57 | - | -0.39% | 17,081 |
| Mar 26, 2026 | 46.80 | 46.91 | 46.55 | 46.75 | 46.75 | -0.19% | 23,120 |
| Mar 25, 2026 | 46.68 | 47.00 | 46.56 | 46.84 | 46.84 | 0.28% | 16,896 |
| Mar 24, 2026 | 46.72 | 46.94 | 46.51 | 46.71 | 46.71 | -0.09% | 17,877 |
| Mar 23, 2026 | 47.00 | 47.24 | 46.27 | 46.75 | 46.75 | -0.53% | 41,069 |
| Mar 20, 2026 | 48.20 | 48.20 | 46.50 | 47.00 | 47.00 | -2.08% | 33,951 |
| Mar 19, 2026 | 48.20 | 48.20 | 47.80 | 48.00 | 48.00 | -0.31% | 14,618 |
| Mar 18, 2026 | 48.10 | 48.22 | 47.76 | 48.15 | 48.15 | -0.21% | 29,261 |
| Mar 17, 2026 | 48.00 | 48.25 | 47.60 | 48.25 | 48.25 | - | 36,856 |
| Mar 16, 2026 | 48.26 | 48.55 | 47.90 | 48.25 | 48.25 | -0.02% | 25,042 |
| Mar 13, 2026 | 48.20 | 48.35 | 47.95 | 48.26 | 48.26 | 0.02% | 29,588 |
| Mar 12, 2026 | 47.92 | 48.36 | 47.85 | 48.25 | 48.25 | 0.69% | 20,772 |
| Mar 11, 2026 | 48.20 | 48.34 | 47.90 | 47.92 | 47.92 | -0.70% | 25,931 |
| Mar 10, 2026 | 47.94 | 48.40 | 47.93 | 48.26 | 48.26 | 0.71% | 19,648 |
| Mar 9, 2026 | 48.47 | 48.47 | 47.32 | 47.92 | 47.92 | -1.80% | 38,341 |
| Mar 6, 2026 | 48.52 | 48.99 | 48.33 | 48.80 | 48.39 | 0.58% | 22,468 |
| Mar 5, 2026 | 48.33 | 48.75 | 48.26 | 48.52 | 48.11 | 0.66% | 27,062 |
| Mar 4, 2026 | 48.43 | 48.75 | 48.04 | 48.20 | 47.80 | -0.27% | 52,720 |
| Mar 3, 2026 | 48.08 | 48.52 | 48.08 | 48.33 | 47.92 | -0.47% | 36,814 |
| Mar 2, 2026 | 48.38 | 48.70 | 48.17 | 48.56 | 48.15 | 0.23% | 33,490 |
| Feb 27, 2026 | 48.40 | 48.77 | 48.15 | 48.45 | 48.04 | 0.12% | 44,838 |
| Feb 26, 2026 | 48.32 | 48.56 | 48.12 | 48.39 | 47.98 | -0.23% | 31,338 |
| Feb 25, 2026 | 48.45 | 48.75 | 48.22 | 48.50 | 48.09 | 0.10% | 32,668 |
| Feb 24, 2026 | 48.15 | 48.60 | 48.06 | 48.45 | 48.04 | 0.79% | 24,889 |
| Feb 23, 2026 | 48.69 | 48.78 | 47.80 | 48.07 | 47.67 | -1.29% | 52,526 |
| Feb 20, 2026 | 48.47 | 48.75 | 48.16 | 48.70 | 48.29 | 1.35% | 33,574 |
| Feb 19, 2026 | 48.03 | 48.82 | 47.94 | 48.05 | 47.65 | -0.46% | 49,223 |
| Feb 18, 2026 | 48.12 | 48.45 | 47.80 | 48.27 | 47.86 | 0.31% | 26,039 |
| Feb 13, 2026 | 48.30 | 48.82 | 47.86 | 48.12 | 47.72 | -0.78% | 53,413 |
| Feb 12, 2026 | 48.50 | 48.58 | 48.25 | 48.50 | 48.09 | - | 46,481 |
| Feb 11, 2026 | 48.41 | 48.50 | 48.10 | 48.50 | 48.09 | 0.19% | 47,882 |
| Feb 10, 2026 | 48.41 | 48.64 | 48.12 | 48.41 | 48.00 | -0.02% | 26,744 |
| Feb 9, 2026 | 48.21 | 48.83 | 48.05 | 48.42 | 48.01 | -0.41% | 34,101 |
| Feb 6, 2026 | 48.90 | 49.26 | 48.10 | 48.62 | 47.80 | -0.47% | 104,843 |
| Feb 5, 2026 | 49.83 | 50.92 | 48.83 | 48.85 | 48.03 | -2.30% | 106,948 |
| Feb 4, 2026 | 49.99 | 50.65 | 49.31 | 50.00 | 49.16 | 0.10% | 47,616 |
| Feb 3, 2026 | 50.39 | 51.59 | 49.93 | 49.95 | 49.11 | -1.40% | 89,018 |
| Feb 2, 2026 | 49.50 | 50.66 | 49.50 | 50.66 | 49.81 | 1.87% | 61,712 |
| Jan 30, 2026 | 49.30 | 49.77 | 49.20 | 49.73 | 48.90 | 0.79% | 68,616 |
| Jan 29, 2026 | 49.40 | 49.78 | 49.03 | 49.34 | 48.51 | -0.68% | 47,655 |
| Jan 28, 2026 | 49.44 | 49.70 | 49.28 | 49.68 | 48.85 | 0.49% | 66,750 |
| Jan 27, 2026 | 49.15 | 49.79 | 49.10 | 49.44 | 48.61 | 0.75% | 42,789 |
| Jan 26, 2026 | 49.30 | 49.79 | 49.00 | 49.07 | 48.25 | 0.18% | 50,193 |
| Jan 23, 2026 | 49.05 | 49.36 | 48.74 | 48.98 | 48.16 | -0.14% | 50,189 |
| Jan 22, 2026 | 49.18 | 49.19 | 48.66 | 49.05 | 48.23 | -0.26% | 44,555 |
| Jan 21, 2026 | 48.88 | 49.25 | 48.60 | 49.18 | 48.36 | 0.57% | 92,337 |
| Jan 20, 2026 | 49.57 | 49.57 | 48.78 | 48.90 | 48.08 | -0.63% | 28,204 |
| Jan 19, 2026 | 49.00 | 49.23 | 48.74 | 49.21 | 48.39 | 0.70% | 41,712 |
| Jan 16, 2026 | 48.47 | 49.42 | 48.21 | 48.87 | 48.05 | 0.83% | 51,869 |
| Jan 15, 2026 | 48.03 | 48.47 | 47.62 | 48.47 | 47.66 | 1.81% | 32,906 |