Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 41.45
-0.53 (-1.26%)
Oct 10, 2025, 5:06 PM GMT-3
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.97 | 41.98 | 41.10 | 41.45 | 41.45 | -1.26% | 57,013 |
| Oct 9, 2025 | 42.62 | 42.62 | 41.75 | 41.98 | 41.98 | -0.76% | 25,517 |
| Oct 8, 2025 | 42.56 | 42.84 | 42.01 | 42.30 | 42.30 | -1.54% | 31,105 |
| Oct 7, 2025 | 43.11 | 43.40 | 42.90 | 42.96 | 42.55 | -1.01% | 49,733 |
| Oct 6, 2025 | 43.40 | 43.59 | 43.07 | 43.40 | 42.99 | - | 29,375 |
| Oct 3, 2025 | 43.23 | 43.50 | 43.12 | 43.40 | 42.99 | 0.70% | 70,473 |
| Oct 2, 2025 | 43.38 | 43.57 | 43.10 | 43.10 | 42.69 | -0.65% | 61,464 |
| Oct 1, 2025 | 43.50 | 43.58 | 43.19 | 43.38 | 42.97 | -0.48% | 74,362 |
| Sep 30, 2025 | 43.37 | 43.69 | 43.01 | 43.59 | 43.17 | 0.37% | 52,344 |
| Sep 29, 2025 | 43.50 | 43.60 | 42.90 | 43.43 | 43.02 | 0.79% | 49,438 |
| Sep 26, 2025 | 43.29 | 43.38 | 42.81 | 43.09 | 42.68 | -0.48% | 38,096 |
| Sep 25, 2025 | 43.85 | 43.94 | 43.30 | 43.30 | 42.89 | -0.89% | 31,556 |
| Sep 24, 2025 | 43.54 | 44.00 | 43.45 | 43.69 | 43.27 | 0.44% | 23,693 |
| Sep 23, 2025 | 43.40 | 43.98 | 43.32 | 43.50 | 43.08 | -0.02% | 44,410 |
| Sep 22, 2025 | 43.95 | 44.00 | 43.32 | 43.51 | 43.09 | -0.89% | 29,065 |
| Sep 19, 2025 | 42.99 | 43.97 | 42.88 | 43.90 | 43.48 | 2.14% | 72,539 |
| Sep 18, 2025 | 43.31 | 43.63 | 42.90 | 42.98 | 42.57 | -1.63% | 43,959 |
| Sep 17, 2025 | 43.79 | 43.80 | 43.36 | 43.69 | 43.27 | -0.23% | 33,824 |
| Sep 16, 2025 | 43.58 | 43.92 | 43.00 | 43.79 | 43.37 | 0.34% | 44,292 |
| Sep 15, 2025 | 43.30 | 43.74 | 43.30 | 43.64 | 43.22 | 0.46% | 25,923 |
| Sep 12, 2025 | 42.96 | 43.75 | 42.95 | 43.44 | 43.03 | 1.00% | 35,646 |
| Sep 11, 2025 | 42.87 | 43.92 | 42.70 | 43.01 | 42.60 | 0.33% | 52,834 |
| Sep 10, 2025 | 42.24 | 42.91 | 42.08 | 42.87 | 42.46 | 1.49% | 71,305 |
| Sep 9, 2025 | 42.16 | 42.24 | 41.90 | 42.24 | 41.84 | 0.21% | 37,691 |
| Sep 8, 2025 | 41.84 | 42.20 | 41.52 | 42.15 | 41.75 | -0.24% | 57,120 |
| Sep 5, 2025 | 42.15 | 43.00 | 42.00 | 42.25 | 41.44 | 0.60% | 74,070 |
| Sep 4, 2025 | 42.00 | 43.07 | 41.95 | 42.00 | 41.19 | 0.19% | 65,414 |
| Sep 3, 2025 | 41.71 | 41.96 | 41.61 | 41.92 | 41.12 | 0.84% | 37,562 |
| Sep 2, 2025 | 41.72 | 41.76 | 41.17 | 41.57 | 40.77 | 0.75% | 39,695 |
| Sep 1, 2025 | 41.40 | 41.47 | 41.12 | 41.26 | 40.47 | -0.10% | 23,834 |
| Aug 29, 2025 | 41.23 | 41.44 | 41.09 | 41.30 | 40.51 | 0.71% | 16,115 |
| Aug 28, 2025 | 40.91 | 41.16 | 40.83 | 41.01 | 40.22 | 0.24% | 13,054 |
| Aug 27, 2025 | 41.17 | 41.26 | 40.91 | 40.91 | 40.13 | -0.22% | 14,151 |
| Aug 26, 2025 | 41.00 | 41.14 | 40.80 | 41.00 | 40.21 | - | 15,296 |
| Aug 25, 2025 | 40.45 | 41.00 | 40.40 | 41.00 | 40.21 | 1.18% | 22,188 |
| Aug 22, 2025 | 40.38 | 40.63 | 40.32 | 40.52 | 39.74 | 0.35% | 13,087 |
| Aug 21, 2025 | 40.59 | 40.68 | 40.30 | 40.38 | 39.61 | -0.30% | 16,008 |
| Aug 20, 2025 | 41.18 | 41.18 | 40.50 | 40.50 | 39.72 | -1.10% | 18,413 |
| Aug 19, 2025 | 41.02 | 41.08 | 40.80 | 40.95 | 40.16 | -0.17% | 22,003 |
| Aug 18, 2025 | 41.02 | 41.02 | 40.71 | 41.02 | 40.23 | 0.22% | 15,281 |
| Aug 15, 2025 | 40.99 | 41.02 | 40.90 | 40.93 | 40.15 | -0.15% | 15,256 |
| Aug 14, 2025 | 40.66 | 41.02 | 40.65 | 40.99 | 40.20 | -0.02% | 17,504 |
| Aug 13, 2025 | 40.75 | 41.02 | 40.50 | 41.00 | 40.21 | 0.51% | 19,007 |
| Aug 12, 2025 | 41.10 | 41.19 | 40.78 | 40.79 | 40.01 | -0.75% | 18,795 |
| Aug 11, 2025 | 41.15 | 41.15 | 41.01 | 41.10 | 40.31 | -0.12% | 11,995 |
| Aug 8, 2025 | 41.49 | 41.49 | 41.01 | 41.15 | 40.36 | -0.94% | 20,914 |
| Aug 7, 2025 | 41.32 | 41.97 | 41.32 | 41.54 | 40.34 | -0.41% | 18,221 |
| Aug 6, 2025 | 41.65 | 41.71 | 41.20 | 41.71 | 40.50 | 0.75% | 25,035 |
| Aug 5, 2025 | 41.15 | 41.59 | 41.10 | 41.40 | 40.20 | 0.02% | 21,176 |
| Aug 4, 2025 | 41.60 | 41.70 | 41.20 | 41.39 | 40.19 | -0.02% | 20,090 |