Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 44.48
+0.39 (0.88%)
May 29, 2026, 1:35 PM GMT-3
BVMF:BRCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 44.20 | 44.51 | 44.07 | 44.09 | 44.09 | -0.23% | 21,399 |
| May 27, 2026 | 44.01 | 44.65 | 44.00 | 44.19 | 44.19 | -0.61% | 28,559 |
| May 26, 2026 | 44.25 | 44.67 | 44.15 | 44.46 | 44.46 | 0.07% | 31,968 |
| May 25, 2026 | 44.50 | 44.77 | 44.21 | 44.43 | 44.43 | -0.16% | 63,947 |
| May 22, 2026 | 44.80 | 44.80 | 44.17 | 44.50 | 44.50 | -0.87% | 28,168 |
| May 21, 2026 | 44.40 | 44.95 | 44.20 | 44.89 | 44.89 | 0.40% | 20,055 |
| May 20, 2026 | 44.46 | 45.06 | 44.23 | 44.71 | 44.71 | 0.47% | 66,311 |
| May 19, 2026 | 44.73 | 45.49 | 44.00 | 44.50 | 44.50 | -0.93% | 36,077 |
| May 18, 2026 | 45.48 | 45.48 | 44.12 | 44.92 | 44.92 | -1.23% | 62,563 |
| May 15, 2026 | 45.61 | 45.81 | 44.70 | 45.48 | 45.48 | -0.29% | 78,459 |
| May 14, 2026 | 45.20 | 45.99 | 44.90 | 45.61 | 45.61 | 0.91% | 31,888 |
| May 13, 2026 | 45.86 | 46.00 | 44.86 | 45.20 | 45.20 | -2.14% | 169,207 |
| May 12, 2026 | 47.04 | 47.10 | 45.50 | 46.19 | 46.19 | -2.24% | 271,342 |
| May 11, 2026 | 47.04 | 47.75 | 46.50 | 47.25 | 47.25 | -0.71% | 73,433 |
| May 8, 2026 | 46.96 | 48.00 | 46.94 | 48.00 | 47.59 | 2.21% | 34,373 |
| May 7, 2026 | 46.80 | 47.18 | 46.54 | 46.96 | 46.56 | 0.34% | 37,951 |
| May 6, 2026 | 46.78 | 47.00 | 46.67 | 46.80 | 46.40 | 0.21% | 12,444 |
| May 5, 2026 | 46.31 | 46.82 | 46.31 | 46.70 | 46.30 | 0.49% | 19,300 |
| May 4, 2026 | 47.20 | 47.32 | 46.31 | 46.47 | 46.07 | -1.71% | 32,003 |
| Apr 30, 2026 | 47.20 | 47.46 | 47.11 | 47.28 | 46.88 | 0.17% | 68,944 |
| Apr 29, 2026 | 47.32 | 47.44 | 47.15 | 47.20 | 46.80 | -0.25% | 24,468 |
| Apr 28, 2026 | 47.50 | 47.55 | 47.31 | 47.32 | 46.92 | - | 13,381 |
| Apr 27, 2026 | 47.53 | 47.58 | 47.32 | 47.32 | 46.92 | -0.55% | 38,237 |
| Apr 24, 2026 | 47.30 | 47.61 | 47.30 | 47.58 | 47.17 | 0.27% | 25,668 |
| Apr 23, 2026 | 47.44 | 47.60 | 47.44 | 47.45 | 47.04 | 0.02% | 16,145 |
| Apr 22, 2026 | 47.81 | 48.02 | 47.16 | 47.44 | 47.03 | -1.10% | 36,541 |
| Apr 20, 2026 | 47.94 | 48.05 | 47.67 | 47.97 | 47.56 | 0.06% | 23,931 |
| Apr 17, 2026 | 47.70 | 47.97 | 47.39 | 47.94 | 47.53 | 1.05% | 18,558 |
| Apr 16, 2026 | 47.34 | 47.82 | 47.08 | 47.44 | 47.03 | 0.21% | 35,335 |
| Apr 15, 2026 | 47.08 | 47.38 | 47.06 | 47.34 | 46.94 | 0.21% | 27,460 |
| Apr 14, 2026 | 47.55 | 47.55 | 47.03 | 47.24 | 46.84 | -0.27% | 35,263 |
| Apr 13, 2026 | 47.32 | 47.65 | 46.78 | 47.37 | 46.97 | -1.07% | 31,610 |
| Apr 10, 2026 | 46.68 | 48.05 | 46.52 | 47.88 | 47.47 | 2.26% | 32,704 |
| Apr 9, 2026 | 46.66 | 47.06 | 46.50 | 46.82 | 46.42 | 0.52% | 27,475 |
| Apr 8, 2026 | 46.89 | 47.25 | 46.72 | 46.99 | 46.18 | 0.23% | 15,524 |
| Apr 7, 2026 | 47.10 | 47.10 | 46.55 | 46.88 | 46.07 | -0.47% | 27,283 |
| Apr 6, 2026 | 47.22 | 47.22 | 46.91 | 47.10 | 46.29 | -0.40% | 17,395 |
| Apr 2, 2026 | 47.01 | 47.29 | 46.87 | 47.29 | 46.48 | 0.21% | 22,480 |
| Apr 1, 2026 | 46.68 | 47.19 | 46.49 | 47.19 | 46.38 | 0.92% | 25,077 |
| Mar 31, 2026 | 46.30 | 46.87 | 46.30 | 46.76 | 45.96 | 1.08% | 15,414 |
| Mar 30, 2026 | 46.60 | 46.60 | 46.22 | 46.26 | 45.46 | -0.73% | 22,037 |
| Mar 27, 2026 | 46.82 | 46.88 | 46.34 | 46.60 | 45.80 | -0.32% | 22,811 |
| Mar 26, 2026 | 46.80 | 46.91 | 46.55 | 46.75 | 45.95 | -0.19% | 23,120 |
| Mar 25, 2026 | 46.68 | 47.00 | 46.56 | 46.84 | 46.03 | 0.28% | 16,848 |
| Mar 24, 2026 | 46.72 | 46.94 | 46.51 | 46.71 | 45.91 | -0.09% | 17,665 |
| Mar 23, 2026 | 47.00 | 47.24 | 46.27 | 46.75 | 45.95 | -0.53% | 41,069 |
| Mar 20, 2026 | 48.20 | 48.20 | 46.50 | 47.00 | 46.19 | -2.08% | 33,951 |
| Mar 19, 2026 | 48.20 | 48.20 | 47.80 | 48.00 | 47.17 | -0.31% | 14,559 |
| Mar 18, 2026 | 48.10 | 48.22 | 47.76 | 48.15 | 47.32 | -0.21% | 29,261 |
| Mar 17, 2026 | 48.00 | 48.25 | 47.60 | 48.25 | 47.42 | - | 36,782 |