Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 48.32
-0.24 (-0.49%)
Mar 3, 2026, 2:25 PM GMT-3
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 48.08 | 48.50 | 48.08 | 48.32 | - | -0.49% | 17,497 |
| Mar 2, 2026 | 48.38 | 48.70 | 48.17 | 48.56 | 48.56 | 0.23% | 33,490 |
| Feb 27, 2026 | 48.40 | 48.77 | 48.15 | 48.45 | 48.45 | 0.12% | 44,838 |
| Feb 26, 2026 | 48.32 | 48.56 | 48.12 | 48.39 | 48.39 | -0.23% | 31,338 |
| Feb 25, 2026 | 48.45 | 48.75 | 48.22 | 48.50 | 48.50 | 0.10% | 32,668 |
| Feb 24, 2026 | 48.15 | 48.60 | 48.06 | 48.45 | 48.45 | 0.79% | 24,889 |
| Feb 23, 2026 | 48.69 | 48.78 | 47.80 | 48.07 | 48.07 | -1.29% | 52,526 |
| Feb 20, 2026 | 48.47 | 48.75 | 48.16 | 48.70 | 48.70 | 1.35% | 33,574 |
| Feb 19, 2026 | 48.03 | 48.82 | 47.94 | 48.05 | 48.05 | -0.46% | 49,223 |
| Feb 18, 2026 | 48.12 | 48.45 | 47.80 | 48.27 | 48.27 | 0.31% | 26,039 |
| Feb 13, 2026 | 48.30 | 48.82 | 47.86 | 48.12 | 48.12 | -0.78% | 53,413 |
| Feb 12, 2026 | 48.50 | 48.58 | 48.25 | 48.50 | 48.50 | - | 46,481 |
| Feb 11, 2026 | 48.41 | 48.50 | 48.10 | 48.50 | 48.50 | 0.19% | 47,882 |
| Feb 10, 2026 | 48.41 | 48.64 | 48.12 | 48.41 | 48.41 | -0.02% | 26,744 |
| Feb 9, 2026 | 48.21 | 48.83 | 48.05 | 48.42 | 48.42 | -0.41% | 34,101 |
| Feb 6, 2026 | 48.90 | 49.26 | 48.10 | 48.62 | 48.21 | -0.47% | 104,843 |
| Feb 5, 2026 | 49.83 | 50.92 | 48.83 | 48.85 | 48.44 | -2.30% | 106,948 |
| Feb 4, 2026 | 49.99 | 50.65 | 49.31 | 50.00 | 49.58 | 0.10% | 47,616 |
| Feb 3, 2026 | 50.39 | 51.59 | 49.93 | 49.95 | 49.53 | -1.40% | 89,018 |
| Feb 2, 2026 | 49.50 | 50.66 | 49.50 | 50.66 | 50.23 | 1.87% | 61,712 |
| Jan 30, 2026 | 49.30 | 49.77 | 49.20 | 49.73 | 49.31 | 0.79% | 68,616 |
| Jan 29, 2026 | 49.40 | 49.78 | 49.03 | 49.34 | 48.92 | -0.68% | 47,655 |
| Jan 28, 2026 | 49.44 | 49.70 | 49.28 | 49.68 | 49.26 | 0.49% | 66,750 |
| Jan 27, 2026 | 49.15 | 49.79 | 49.10 | 49.44 | 49.02 | 0.75% | 42,789 |
| Jan 26, 2026 | 49.30 | 49.79 | 49.00 | 49.07 | 48.66 | 0.18% | 50,193 |
| Jan 23, 2026 | 49.05 | 49.36 | 48.74 | 48.98 | 48.57 | -0.14% | 50,189 |
| Jan 22, 2026 | 49.18 | 49.19 | 48.66 | 49.05 | 48.64 | -0.26% | 44,555 |
| Jan 21, 2026 | 48.88 | 49.25 | 48.60 | 49.18 | 48.77 | 0.57% | 92,337 |
| Jan 20, 2026 | 49.57 | 49.57 | 48.78 | 48.90 | 48.49 | -0.63% | 28,204 |
| Jan 19, 2026 | 49.00 | 49.23 | 48.74 | 49.21 | 48.80 | 0.70% | 41,712 |
| Jan 16, 2026 | 48.47 | 49.42 | 48.21 | 48.87 | 48.46 | 0.83% | 51,869 |
| Jan 15, 2026 | 48.03 | 48.47 | 47.62 | 48.47 | 48.06 | 1.81% | 32,906 |
| Jan 14, 2026 | 47.53 | 48.30 | 47.53 | 47.61 | 47.21 | 0.17% | 127,980 |
| Jan 13, 2026 | 47.45 | 47.92 | 47.10 | 47.53 | 47.13 | -0.36% | 51,899 |
| Jan 12, 2026 | 47.32 | 47.80 | 46.32 | 47.70 | 47.30 | 0.80% | 87,272 |
| Jan 9, 2026 | 47.64 | 47.94 | 46.81 | 47.32 | 46.92 | -1.42% | 25,057 |
| Jan 8, 2026 | 47.98 | 48.18 | 47.50 | 48.00 | 47.19 | 0.04% | 37,827 |
| Jan 7, 2026 | 47.15 | 47.98 | 47.10 | 47.98 | 47.17 | 1.76% | 89,775 |
| Jan 6, 2026 | 46.35 | 47.50 | 46.35 | 47.15 | 46.35 | 1.18% | 31,139 |
| Jan 5, 2026 | 46.34 | 47.00 | 46.34 | 46.60 | 45.81 | 0.56% | 41,678 |
| Jan 2, 2026 | 46.41 | 46.64 | 45.95 | 46.34 | 45.56 | 0.85% | 62,294 |
| Dec 30, 2025 | 45.82 | 46.39 | 45.65 | 45.95 | 45.17 | 0.17% | 47,499 |
| Dec 29, 2025 | 46.15 | 46.25 | 45.00 | 45.87 | 45.09 | 0.07% | 51,587 |
| Dec 26, 2025 | 45.94 | 46.87 | 45.36 | 45.84 | 45.07 | 0.20% | 44,286 |
| Dec 23, 2025 | 45.07 | 45.94 | 44.87 | 45.75 | 44.98 | 1.51% | 96,845 |
| Dec 22, 2025 | 45.19 | 45.35 | 44.60 | 45.07 | 44.31 | 0.33% | 45,389 |
| Dec 19, 2025 | 45.00 | 45.42 | 44.69 | 44.92 | 44.16 | 0.51% | 28,472 |
| Dec 18, 2025 | 44.52 | 44.88 | 44.33 | 44.69 | 43.93 | 0.31% | 30,340 |
| Dec 17, 2025 | 44.81 | 45.11 | 44.55 | 44.55 | 43.80 | -0.85% | 26,409 |
| Dec 16, 2025 | 45.12 | 45.51 | 44.81 | 44.93 | 44.17 | -0.42% | 46,067 |