Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 40.80
-0.17 (-0.41%)
Sep 25, 2026, 10:59 AM GMT-3
BVMF:BRCR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 41.89 | 41.99 | 40.76 | 40.97 | 40.97 | -2.22% | 26,167 |
| Sep 23, 2026 | 41.90 | 41.99 | 41.60 | 41.90 | 41.90 | - | 218,607 |
| Sep 22, 2026 | 41.56 | 41.93 | 41.55 | 41.90 | 41.90 | 0.72% | 33,012 |
| Sep 21, 2026 | 41.50 | 41.80 | 41.41 | 41.60 | 41.60 | 0.24% | 28,561 |
| Sep 18, 2026 | 41.70 | 41.79 | 41.30 | 41.50 | 41.50 | -0.48% | 22,349 |
| Sep 17, 2026 | 41.75 | 41.76 | 41.02 | 41.70 | 41.70 | 0.39% | 57,756 |
| Sep 16, 2026 | 41.69 | 41.79 | 41.00 | 41.54 | 41.54 | -0.36% | 37,472 |
| Sep 15, 2026 | 41.82 | 41.84 | 41.11 | 41.69 | 41.69 | 0.51% | 32,653 |
| Sep 14, 2026 | 42.00 | 42.00 | 41.19 | 41.48 | 41.48 | -1.19% | 58,168 |
| Sep 11, 2026 | 41.05 | 42.10 | 40.95 | 41.98 | 41.98 | 2.52% | 46,318 |
| Sep 10, 2026 | 40.71 | 41.20 | 40.17 | 40.95 | 40.95 | 0.59% | 24,851 |
| Sep 9, 2026 | 42.00 | 42.00 | 40.29 | 40.71 | 40.71 | -3.09% | 22,528 |
| Sep 8, 2026 | 43.12 | 43.60 | 41.89 | 42.42 | 42.01 | -0.68% | 28,544 |
| Sep 4, 2026 | 40.90 | 44.58 | 40.90 | 42.71 | 42.30 | 3.56% | 31,727 |
| Sep 3, 2026 | 41.78 | 41.78 | 41.03 | 41.24 | 40.84 | -0.84% | 21,731 |
| Sep 2, 2026 | 40.76 | 41.80 | 40.41 | 41.59 | 41.19 | 1.44% | 71,502 |
| Sep 1, 2026 | 39.84 | 41.03 | 39.84 | 41.00 | 40.60 | 2.04% | 21,684 |
| Aug 31, 2026 | 40.11 | 40.30 | 40.00 | 40.18 | 39.79 | 0.45% | 20,337 |
| Aug 28, 2026 | 39.97 | 40.03 | 39.60 | 40.00 | 39.61 | - | 16,211 |
| Aug 27, 2026 | 39.37 | 40.18 | 39.32 | 40.00 | 39.61 | 1.57% | 30,271 |
| Aug 26, 2026 | 39.08 | 39.44 | 39.00 | 39.38 | 39.00 | 0.74% | 16,746 |
| Aug 25, 2026 | 39.16 | 39.20 | 38.94 | 39.09 | 38.71 | -0.05% | 14,235 |
| Aug 24, 2026 | 39.19 | 39.20 | 38.89 | 39.11 | 38.73 | -0.20% | 14,871 |
| Aug 21, 2026 | 39.07 | 39.25 | 38.83 | 39.19 | 38.81 | 0.26% | 35,361 |
| Aug 20, 2026 | 39.27 | 39.27 | 38.90 | 39.09 | 38.71 | -0.66% | 95,499 |
| Aug 19, 2026 | 39.00 | 39.44 | 38.61 | 39.35 | 38.97 | 0.90% | 26,885 |
| Aug 18, 2026 | 38.55 | 39.00 | 38.41 | 39.00 | 38.62 | 1.43% | 21,221 |
| Aug 17, 2026 | 38.79 | 38.79 | 38.40 | 38.45 | 38.08 | -0.88% | 29,766 |
| Aug 14, 2026 | 38.97 | 39.35 | 38.53 | 38.79 | 38.42 | 0.31% | 27,473 |
| Aug 13, 2026 | 39.18 | 39.18 | 38.50 | 38.67 | 38.30 | -1.07% | 20,976 |
| Aug 12, 2026 | 39.10 | 39.40 | 38.68 | 39.09 | 38.71 | -0.33% | 23,869 |
| Aug 11, 2026 | 39.10 | 39.42 | 38.74 | 39.22 | 38.84 | -1.16% | 37,410 |
| Aug 10, 2026 | 39.20 | 39.70 | 38.82 | 39.68 | 39.30 | 1.22% | 28,032 |
| Aug 7, 2026 | 40.10 | 40.15 | 39.52 | 39.61 | 38.82 | -1.17% | 32,215 |
| Aug 6, 2026 | 40.06 | 40.22 | 40.00 | 40.08 | 39.28 | -0.27% | 16,996 |
| Aug 5, 2026 | 40.17 | 40.23 | 40.05 | 40.19 | 39.39 | 0.48% | 10,429 |
| Aug 4, 2026 | 40.16 | 40.33 | 39.82 | 40.00 | 39.20 | -0.12% | 25,375 |
| Aug 3, 2026 | 40.34 | 40.48 | 39.96 | 40.05 | 39.25 | -0.69% | 25,570 |
| Jul 31, 2026 | 40.26 | 40.35 | 39.85 | 40.33 | 39.53 | 0.60% | 18,738 |
| Jul 30, 2026 | 39.90 | 40.44 | 39.90 | 40.09 | 39.29 | 0.35% | 15,188 |
| Jul 29, 2026 | 40.32 | 40.32 | 39.92 | 39.95 | 39.15 | -0.87% | 16,418 |
| Jul 28, 2026 | 40.06 | 40.43 | 39.90 | 40.30 | 39.50 | 0.60% | 23,722 |
| Jul 27, 2026 | 39.45 | 40.20 | 39.34 | 40.06 | 39.26 | 2.14% | 24,750 |
| Jul 24, 2026 | 40.30 | 40.40 | 38.63 | 39.22 | 38.44 | -2.63% | 57,450 |
| Jul 23, 2026 | 40.14 | 40.29 | 39.95 | 40.28 | 39.48 | 0.67% | 27,038 |
| Jul 22, 2026 | 40.50 | 40.50 | 40.01 | 40.01 | 39.21 | -0.79% | 26,951 |
| Jul 21, 2026 | 40.48 | 40.71 | 40.03 | 40.33 | 39.53 | -0.17% | 23,841 |
| Jul 20, 2026 | 40.98 | 41.03 | 40.10 | 40.40 | 39.60 | -1.42% | 40,606 |
| Jul 17, 2026 | 41.00 | 41.09 | 40.90 | 40.98 | 40.16 | -0.05% | 15,862 |
| Jul 16, 2026 | 41.19 | 41.20 | 40.85 | 41.00 | 40.18 | - | 21,024 |