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

Brazil · Delayed Price · Currency is BRL

41.00

0.00 (0.00%)

Jul 16, 2026, 5:04 PM GMT-3

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	40.66	41.03	40.65	41.00	41.00	1.74%	24,215
Jul 14, 2026	40.86	41.20	40.24	40.30	40.30	-1.37%	38,951
Jul 13, 2026	40.86	41.08	39.92	40.86	40.86	0.10%	30,235
Jul 10, 2026	41.12	41.18	40.80	40.82	40.82	-0.73%	23,999
Jul 9, 2026	41.49	41.49	40.94	41.12	41.12	-0.46%	17,189
Jul 8, 2026	41.69	41.90	41.30	41.31	41.31	-0.91%	15,915
Jul 7, 2026	42.02	42.10	41.85	42.10	41.69	0.17%	16,574
Jul 6, 2026	42.39	42.43	41.88	42.03	41.62	-0.64%	16,835
Jul 3, 2026	42.00	42.36	41.90	42.30	41.89	0.71%	13,885
Jul 2, 2026	42.28	42.29	41.60	42.00	41.59	-0.69%	25,035
Jul 1, 2026	41.96	42.40	41.61	42.29	41.88	0.79%	26,027
Jun 30, 2026	42.24	42.32	41.81	41.96	41.55	-0.66%	45,209
Jun 29, 2026	42.20	42.44	41.94	42.24	41.83	0.40%	21,694
Jun 26, 2026	42.00	42.19	41.81	42.07	41.66	0.12%	16,853
Jun 25, 2026	42.27	42.60	42.00	42.02	41.61	-0.59%	23,138
Jun 24, 2026	42.48	42.61	42.08	42.27	41.86	-0.49%	22,900
Jun 23, 2026	42.45	42.68	42.14	42.48	42.07	0.07%	38,608
Jun 22, 2026	42.57	43.04	42.38	42.45	42.04	-0.28%	38,136
Jun 19, 2026	42.60	42.67	42.51	42.57	42.16	0.02%	12,449
Jun 18, 2026	43.00	43.00	42.53	42.56	42.15	-0.44%	18,770
Jun 17, 2026	42.83	43.05	42.60	42.75	42.33	-0.19%	23,035
Jun 16, 2026	43.02	43.17	42.61	42.83	42.41	-0.60%	30,639
Jun 15, 2026	43.40	43.72	43.00	43.09	42.67	0.02%	18,308
Jun 12, 2026	43.26	43.47	42.92	43.08	42.66	-0.42%	15,471
Jun 11, 2026	43.12	43.49	42.46	43.26	42.84	0.19%	27,231
Jun 10, 2026	43.36	43.40	42.71	43.18	42.76	-0.35%	30,106
Jun 9, 2026	43.06	43.50	43.06	43.33	42.91	0.63%	24,194
Jun 8, 2026	44.00	44.10	43.26	43.47	42.64	-1.20%	31,539
Jun 5, 2026	44.55	44.60	43.90	44.00	43.16	-0.34%	34,716
Jun 3, 2026	44.78	45.20	44.15	44.15	43.31	-1.41%	35,430
Jun 2, 2026	45.00	45.01	44.34	44.78	43.93	-0.04%	64,308
Jun 1, 2026	44.82	45.49	44.79	44.80	43.95	-0.04%	42,369
May 29, 2026	44.09	45.00	44.09	44.82	43.96	1.66%	146,224
May 28, 2026	44.20	44.51	44.07	44.09	43.25	-0.23%	21,383
May 27, 2026	44.01	44.65	44.00	44.19	43.35	-0.61%	28,559
May 26, 2026	44.25	44.67	44.15	44.46	43.61	0.07%	31,968
May 25, 2026	44.50	44.77	44.21	44.43	43.58	-0.16%	63,947
May 22, 2026	44.80	44.80	44.17	44.50	43.65	-0.87%	28,168
May 21, 2026	44.40	44.95	44.20	44.89	44.03	0.40%	19,964
May 20, 2026	44.46	45.06	44.23	44.71	43.86	0.47%	66,246
May 19, 2026	44.73	45.49	44.00	44.50	43.65	-0.93%	36,077
May 18, 2026	45.48	45.48	44.12	44.92	44.06	-1.23%	62,563
May 15, 2026	45.61	45.81	44.70	45.48	44.61	-0.29%	78,459
May 14, 2026	45.20	45.99	44.90	45.61	44.74	0.91%	31,888
May 13, 2026	45.86	46.00	44.86	45.20	44.34	-2.14%	169,207
May 12, 2026	47.04	47.10	45.50	46.19	45.31	-2.24%	271,342
May 11, 2026	47.04	47.75	46.50	47.25	46.35	-0.71%	73,433
May 8, 2026	46.96	48.00	46.94	48.00	46.68	2.21%	34,373
May 7, 2026	46.80	47.18	46.54	46.96	45.67	0.34%	37,951
May 6, 2026	46.78	47.00	46.67	46.80	45.51	0.21%	12,444