Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 42.87
+0.63 (1.49%)
Sep 10, 2025, 5:07 PM GMT-3
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.24 | 42.91 | 42.08 | 42.70 | 42.70 | 1.09% | 24,532 |
| Sep 9, 2025 | 42.16 | 42.24 | 41.90 | 42.24 | 42.24 | 0.21% | 37,691 |
| Sep 8, 2025 | 41.84 | 42.20 | 41.52 | 42.15 | 42.15 | -0.24% | 57,120 |
| Sep 5, 2025 | 42.15 | 43.00 | 42.00 | 42.25 | 41.84 | 0.60% | 74,070 |
| Sep 4, 2025 | 42.00 | 43.07 | 41.95 | 42.00 | 41.59 | 0.19% | 65,414 |
| Sep 3, 2025 | 41.71 | 41.96 | 41.61 | 41.92 | 41.51 | 0.84% | 37,562 |
| Sep 2, 2025 | 41.72 | 41.76 | 41.17 | 41.57 | 41.17 | 0.75% | 39,695 |
| Sep 1, 2025 | 41.40 | 41.47 | 41.12 | 41.26 | 40.86 | -0.10% | 23,834 |
| Aug 29, 2025 | 41.23 | 41.44 | 41.09 | 41.30 | 40.90 | 0.71% | 16,115 |
| Aug 28, 2025 | 40.91 | 41.16 | 40.83 | 41.01 | 40.61 | 0.24% | 13,054 |
| Aug 27, 2025 | 41.17 | 41.26 | 40.91 | 40.91 | 40.51 | -0.22% | 14,151 |
| Aug 26, 2025 | 41.00 | 41.14 | 40.80 | 41.00 | 40.60 | - | 15,296 |
| Aug 25, 2025 | 40.45 | 41.00 | 40.40 | 41.00 | 40.60 | 1.18% | 22,188 |
| Aug 22, 2025 | 40.38 | 40.63 | 40.32 | 40.52 | 40.13 | 0.35% | 13,087 |
| Aug 21, 2025 | 40.59 | 40.68 | 40.30 | 40.38 | 39.99 | -0.30% | 16,008 |
| Aug 20, 2025 | 41.18 | 41.18 | 40.50 | 40.50 | 40.11 | -1.10% | 18,413 |
| Aug 19, 2025 | 41.02 | 41.08 | 40.80 | 40.95 | 40.55 | -0.17% | 22,003 |
| Aug 18, 2025 | 41.02 | 41.02 | 40.71 | 41.02 | 40.62 | 0.22% | 15,281 |
| Aug 15, 2025 | 40.99 | 41.02 | 40.90 | 40.93 | 40.53 | -0.15% | 15,256 |
| Aug 14, 2025 | 40.66 | 41.02 | 40.65 | 40.99 | 40.59 | -0.02% | 17,504 |
| Aug 13, 2025 | 40.75 | 41.02 | 40.50 | 41.00 | 40.60 | 0.51% | 19,007 |
| Aug 12, 2025 | 41.10 | 41.19 | 40.78 | 40.79 | 40.39 | -0.75% | 18,795 |
| Aug 11, 2025 | 41.15 | 41.15 | 41.01 | 41.10 | 40.70 | -0.12% | 11,995 |
| Aug 8, 2025 | 41.49 | 41.49 | 41.01 | 41.15 | 40.75 | -0.94% | 20,914 |
| Aug 7, 2025 | 41.32 | 41.97 | 41.32 | 41.54 | 40.73 | -0.41% | 18,221 |
| Aug 6, 2025 | 41.65 | 41.71 | 41.20 | 41.71 | 40.90 | 0.75% | 25,035 |
| Aug 5, 2025 | 41.15 | 41.59 | 41.10 | 41.40 | 40.59 | 0.02% | 21,176 |
| Aug 4, 2025 | 41.60 | 41.70 | 41.20 | 41.39 | 40.58 | -0.02% | 20,090 |
| Aug 1, 2025 | 41.89 | 42.28 | 41.10 | 41.40 | 40.59 | -0.93% | 21,031 |
| Jul 31, 2025 | 41.38 | 41.99 | 41.38 | 41.79 | 40.98 | 0.05% | 22,033 |
| Jul 30, 2025 | 41.12 | 41.77 | 41.00 | 41.77 | 40.96 | 1.58% | 16,208 |
| Jul 29, 2025 | 41.25 | 41.33 | 41.11 | 41.12 | 40.32 | -0.44% | 17,680 |
| Jul 28, 2025 | 41.70 | 41.93 | 41.17 | 41.30 | 40.50 | -0.96% | 25,793 |
| Jul 25, 2025 | 41.90 | 41.96 | 41.70 | 41.70 | 40.89 | -0.43% | 13,786 |
| Jul 24, 2025 | 42.27 | 42.27 | 41.81 | 41.88 | 41.06 | -0.07% | 10,509 |
| Jul 23, 2025 | 42.35 | 42.35 | 41.66 | 41.91 | 41.09 | -0.05% | 19,889 |
| Jul 22, 2025 | 41.96 | 42.32 | 41.88 | 41.93 | 41.11 | -0.97% | 18,352 |
| Jul 21, 2025 | 42.44 | 42.56 | 41.90 | 42.34 | 41.52 | -0.52% | 31,502 |
| Jul 18, 2025 | 42.73 | 42.84 | 42.56 | 42.56 | 41.73 | -0.37% | 20,022 |
| Jul 17, 2025 | 42.72 | 43.07 | 42.56 | 42.72 | 41.89 | - | 33,606 |
| Jul 16, 2025 | 42.49 | 43.18 | 42.49 | 42.72 | 41.89 | 0.31% | 21,316 |
| Jul 15, 2025 | 43.11 | 43.12 | 42.36 | 42.59 | 41.76 | -0.93% | 21,693 |
| Jul 14, 2025 | 42.97 | 43.11 | 42.80 | 42.99 | 42.15 | 0.05% | 23,183 |
| Jul 11, 2025 | 43.03 | 43.07 | 42.80 | 42.97 | 42.13 | -0.42% | 12,493 |
| Jul 10, 2025 | 43.07 | 43.22 | 42.70 | 43.15 | 42.31 | 0.19% | 23,151 |
| Jul 9, 2025 | 42.70 | 43.48 | 42.55 | 43.07 | 42.23 | 0.28% | 20,233 |
| Jul 8, 2025 | 42.85 | 43.28 | 42.09 | 42.95 | 42.11 | -0.83% | 32,973 |
| Jul 7, 2025 | 43.17 | 43.99 | 42.70 | 43.31 | 42.06 | 0.32% | 34,712 |
| Jul 4, 2025 | 42.20 | 43.61 | 42.20 | 43.17 | 41.93 | 1.65% | 34,415 |
| Jul 3, 2025 | 42.75 | 42.80 | 41.99 | 42.47 | 41.25 | -0.54% | 53,506 |