Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 41.00
-0.05 (-0.12%)
Nov 13, 2025, 5:05 PM GMT-3
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 40.70 | 41.19 | 40.70 | 41.01 | 41.01 | 0.76% | 30,332 |
| Nov 11, 2025 | 40.87 | 40.98 | 40.70 | 40.70 | 40.70 | - | 38,177 |
| Nov 10, 2025 | 41.05 | 41.05 | 40.48 | 40.70 | 40.70 | -1.76% | 40,842 |
| Nov 7, 2025 | 41.22 | 41.47 | 41.11 | 41.43 | 41.02 | 0.78% | 39,561 |
| Nov 6, 2025 | 41.20 | 41.39 | 41.10 | 41.11 | 40.70 | -0.12% | 22,922 |
| Nov 5, 2025 | 40.96 | 41.35 | 40.89 | 41.16 | 40.75 | 0.49% | 31,091 |
| Nov 4, 2025 | 41.00 | 41.00 | 40.78 | 40.96 | 40.55 | 0.22% | 27,370 |
| Nov 3, 2025 | 40.78 | 41.00 | 40.78 | 40.87 | 40.47 | 0.27% | 29,998 |
| Oct 31, 2025 | 40.38 | 41.00 | 40.38 | 40.76 | 40.36 | 0.92% | 36,570 |
| Oct 30, 2025 | 40.80 | 40.86 | 40.35 | 40.39 | 39.99 | -0.74% | 32,786 |
| Oct 29, 2025 | 40.50 | 40.69 | 40.20 | 40.69 | 40.29 | 0.89% | 51,808 |
| Oct 28, 2025 | 40.25 | 40.38 | 40.10 | 40.33 | 39.93 | 0.25% | 51,927 |
| Oct 27, 2025 | 39.45 | 40.28 | 39.45 | 40.23 | 39.83 | 2.05% | 46,647 |
| Oct 24, 2025 | 40.54 | 40.54 | 38.93 | 39.42 | 39.03 | -2.76% | 309,215 |
| Oct 23, 2025 | 40.37 | 40.86 | 40.22 | 40.54 | 40.14 | 0.42% | 32,862 |
| Oct 22, 2025 | 41.18 | 41.18 | 40.18 | 40.37 | 39.97 | -1.63% | 103,937 |
| Oct 21, 2025 | 40.76 | 41.05 | 40.70 | 41.04 | 40.63 | 0.71% | 19,986 |
| Oct 20, 2025 | 41.10 | 41.11 | 40.71 | 40.75 | 40.35 | -0.49% | 30,388 |
| Oct 17, 2025 | 41.02 | 41.04 | 40.95 | 40.95 | 40.54 | -0.10% | 26,059 |
| Oct 16, 2025 | 41.00 | 41.47 | 40.98 | 40.99 | 40.58 | -0.02% | 33,412 |
| Oct 15, 2025 | 41.50 | 41.52 | 40.95 | 41.00 | 40.59 | -0.82% | 86,372 |
| Oct 14, 2025 | 41.02 | 41.50 | 40.98 | 41.34 | 40.93 | 0.29% | 25,513 |
| Oct 13, 2025 | 41.44 | 41.59 | 40.85 | 41.22 | 40.81 | -0.55% | 93,459 |
| Oct 10, 2025 | 41.97 | 41.98 | 41.10 | 41.45 | 41.04 | -1.26% | 57,370 |
| Oct 9, 2025 | 42.62 | 42.62 | 41.75 | 41.98 | 41.56 | -0.76% | 25,517 |
| Oct 8, 2025 | 42.56 | 42.84 | 42.01 | 42.30 | 41.88 | -1.54% | 31,105 |
| Oct 7, 2025 | 43.11 | 43.40 | 42.90 | 42.96 | 42.13 | -1.01% | 49,733 |
| Oct 6, 2025 | 43.40 | 43.59 | 43.07 | 43.40 | 42.56 | - | 29,375 |
| Oct 3, 2025 | 43.23 | 43.50 | 43.12 | 43.40 | 42.56 | 0.70% | 70,473 |
| Oct 2, 2025 | 43.38 | 43.57 | 43.10 | 43.10 | 42.27 | -0.65% | 61,464 |
| Oct 1, 2025 | 43.50 | 43.58 | 43.19 | 43.38 | 42.54 | -0.48% | 74,362 |
| Sep 30, 2025 | 43.37 | 43.69 | 43.01 | 43.59 | 42.75 | 0.37% | 52,344 |
| Sep 29, 2025 | 43.50 | 43.60 | 42.90 | 43.43 | 42.59 | 0.79% | 49,438 |
| Sep 26, 2025 | 43.29 | 43.38 | 42.81 | 43.09 | 42.26 | -0.48% | 38,096 |
| Sep 25, 2025 | 43.85 | 43.94 | 43.30 | 43.30 | 42.46 | -0.89% | 31,556 |
| Sep 24, 2025 | 43.54 | 44.00 | 43.45 | 43.69 | 42.85 | 0.44% | 23,693 |
| Sep 23, 2025 | 43.40 | 43.98 | 43.32 | 43.50 | 42.66 | -0.02% | 44,410 |
| Sep 22, 2025 | 43.95 | 44.00 | 43.32 | 43.51 | 42.67 | -0.89% | 29,065 |
| Sep 19, 2025 | 42.99 | 43.97 | 42.88 | 43.90 | 43.05 | 2.14% | 72,539 |
| Sep 18, 2025 | 43.31 | 43.63 | 42.90 | 42.98 | 42.15 | -1.63% | 43,959 |
| Sep 17, 2025 | 43.79 | 43.80 | 43.36 | 43.69 | 42.85 | -0.23% | 33,824 |
| Sep 16, 2025 | 43.58 | 43.92 | 43.00 | 43.79 | 42.94 | 0.34% | 44,292 |
| Sep 15, 2025 | 43.30 | 43.74 | 43.30 | 43.64 | 42.80 | 0.46% | 25,923 |
| Sep 12, 2025 | 42.96 | 43.75 | 42.95 | 43.44 | 42.60 | 1.00% | 35,646 |
| Sep 11, 2025 | 42.87 | 43.92 | 42.70 | 43.01 | 42.18 | 0.33% | 52,834 |
| Sep 10, 2025 | 42.24 | 42.91 | 42.08 | 42.87 | 42.04 | 1.49% | 71,305 |
| Sep 9, 2025 | 42.16 | 42.24 | 41.90 | 42.24 | 41.42 | 0.21% | 37,691 |
| Sep 8, 2025 | 41.84 | 42.20 | 41.52 | 42.15 | 41.34 | -0.24% | 57,120 |
| Sep 5, 2025 | 42.15 | 43.00 | 42.00 | 42.25 | 41.03 | 0.60% | 74,070 |
| Sep 4, 2025 | 42.00 | 43.07 | 41.95 | 42.00 | 40.79 | 0.19% | 65,414 |