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

Brazil · Delayed Price · Currency is BRL

39.68

+0.07 (0.18%)

Aug 10, 2026, 5:03 PM GMT-3

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	39.20	39.49	38.82	38.94	-	-1.69%	12,820
Aug 7, 2026	40.10	40.15	39.52	39.61	39.61	-1.17%	32,215
Aug 6, 2026	40.06	40.22	40.00	40.08	40.08	-0.27%	16,996
Aug 5, 2026	40.17	40.23	40.05	40.19	40.19	0.47%	10,429
Aug 4, 2026	40.16	40.33	39.82	40.00	40.00	-0.12%	25,375
Aug 3, 2026	40.34	40.48	39.96	40.05	40.05	-0.69%	25,570
Jul 31, 2026	40.26	40.35	39.85	40.33	40.33	0.60%	18,738
Jul 30, 2026	39.90	40.44	39.90	40.09	40.09	0.35%	15,188
Jul 29, 2026	40.32	40.32	39.92	39.95	39.95	-0.87%	16,558
Jul 28, 2026	40.06	40.43	39.90	40.30	40.30	0.60%	23,722
Jul 27, 2026	39.45	40.20	39.34	40.06	40.06	2.14%	24,750
Jul 24, 2026	40.30	40.40	38.63	39.22	39.22	-2.63%	57,450
Jul 23, 2026	40.14	40.29	39.95	40.28	40.28	0.67%	27,356
Jul 22, 2026	40.50	40.50	40.01	40.01	40.01	-0.79%	27,138
Jul 21, 2026	40.48	40.71	40.03	40.33	40.33	-0.17%	23,841
Jul 20, 2026	40.98	41.03	40.10	40.40	40.40	-1.42%	40,606
Jul 17, 2026	41.00	41.09	40.90	40.98	40.98	-0.05%	15,862
Jul 16, 2026	41.19	41.20	40.85	41.00	41.00	-	21,024
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