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

Brazil · Delayed Price · Currency is BRL

41.49

-0.30 (-0.72%)

Aug 1, 2025, 4:44 PM GMT-3

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.89	41.99	41.85	41.85	41.85	0.14%	492
Jul 31, 2025	41.38	41.99	41.38	41.79	41.79	0.05%	22,033
Jul 30, 2025	41.12	41.77	41.00	41.77	41.77	1.58%	16,208
Jul 29, 2025	41.25	41.33	41.11	41.12	41.12	-0.44%	17,680
Jul 28, 2025	41.70	41.93	41.17	41.30	41.30	-0.96%	25,793
Jul 25, 2025	41.90	41.96	41.70	41.70	41.70	-0.43%	13,786
Jul 24, 2025	42.27	42.27	41.81	41.88	41.88	-0.07%	10,509
Jul 23, 2025	42.35	42.35	41.66	41.91	41.91	-0.05%	19,889
Jul 22, 2025	41.96	42.32	41.88	41.93	41.93	-0.97%	18,352
Jul 21, 2025	42.44	42.56	41.90	42.34	42.34	-0.52%	31,502
Jul 18, 2025	42.73	42.84	42.56	42.56	42.56	-0.37%	20,022
Jul 17, 2025	42.72	43.07	42.56	42.72	42.72	-	33,606
Jul 16, 2025	42.49	43.18	42.49	42.72	42.72	0.31%	21,316
Jul 15, 2025	43.11	43.12	42.36	42.59	42.59	-0.93%	21,693
Jul 14, 2025	42.97	43.11	42.80	42.99	42.99	0.05%	23,183
Jul 11, 2025	43.03	43.07	42.80	42.97	42.97	-0.42%	12,493
Jul 10, 2025	43.07	43.22	42.70	43.15	43.15	0.19%	23,151
Jul 9, 2025	42.70	43.48	42.55	43.07	43.07	0.28%	20,233
Jul 8, 2025	42.85	43.28	42.09	42.95	42.95	-0.83%	32,973
Jul 7, 2025	43.17	43.99	42.70	43.31	42.90	0.32%	34,712
Jul 4, 2025	42.20	43.61	42.20	43.17	42.76	1.65%	34,415
Jul 3, 2025	42.75	42.80	41.99	42.47	42.07	-0.54%	53,506
Jul 2, 2025	42.53	42.99	42.00	42.70	42.30	0.38%	60,277
Jul 1, 2025	42.25	42.71	42.03	42.54	42.14	0.69%	38,189
Jun 30, 2025	42.09	42.30	41.64	42.25	41.85	1.29%	24,600
Jun 27, 2025	41.52	42.00	41.40	41.71	41.32	0.46%	25,751
Jun 26, 2025	41.80	41.83	41.52	41.52	41.13	-0.60%	17,793
Jun 25, 2025	42.44	42.44	41.75	41.77	41.37	-0.57%	18,036
Jun 24, 2025	42.13	42.49	41.59	42.01	41.61	-0.28%	36,465
Jun 23, 2025	42.32	42.49	42.00	42.13	41.73	-0.45%	31,662
Jun 20, 2025	42.39	42.50	42.28	42.32	41.92	-0.19%	16,261
Jun 18, 2025	42.33	42.66	42.33	42.40	42.00	0.19%	13,721
Jun 17, 2025	42.55	42.82	42.30	42.32	41.92	-0.19%	33,776
Jun 16, 2025	42.50	42.67	42.30	42.40	42.00	-0.24%	29,217
Jun 13, 2025	42.70	42.75	42.40	42.50	42.10	-0.19%	23,516
Jun 12, 2025	43.52	43.71	42.45	42.58	42.18	-2.16%	49,407
Jun 11, 2025	44.08	44.77	43.52	43.52	43.11	-1.27%	35,104
Jun 10, 2025	44.09	44.35	43.82	44.08	43.66	-0.02%	24,129
Jun 9, 2025	45.28	45.28	43.80	44.09	43.67	-3.94%	74,266
Jun 6, 2025	45.16	45.94	45.13	45.90	45.06	1.71%	39,081
Jun 5, 2025	44.95	45.45	44.50	45.13	44.30	1.42%	31,270
Jun 4, 2025	44.20	45.14	44.03	44.50	43.69	0.63%	33,062
Jun 3, 2025	43.70	44.22	43.51	44.22	43.41	1.66%	37,010
Jun 2, 2025	43.85	44.19	43.40	43.50	42.70	-0.82%	59,400
May 30, 2025	43.84	44.30	43.72	43.86	43.06	0.05%	22,600
May 29, 2025	43.40	44.41	43.30	43.84	43.04	1.01%	21,222
May 28, 2025	43.01	43.61	43.01	43.40	42.61	0.91%	26,332
May 27, 2025	43.06	43.41	43.00	43.01	42.22	-0.12%	20,635
May 26, 2025	43.50	43.60	42.87	43.06	42.27	0.14%	20,636
May 23, 2025	43.60	43.91	43.00	43.00	42.21	-1.19%	45,066