Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 42.71
+1.47 (3.56%)
Sep 4, 2026, 5:03 PM GMT-3
BVMF:BRCR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 40.90 | 41.38 | 40.90 | 41.22 | - | -0.05% | 2,151 |
| Sep 3, 2026 | 41.78 | 41.78 | 41.03 | 41.24 | 41.24 | -0.84% | 21,814 |
| Sep 2, 2026 | 40.76 | 41.80 | 40.41 | 41.59 | 41.59 | 1.44% | 71,525 |
| Sep 1, 2026 | 39.84 | 41.03 | 39.84 | 41.00 | 41.00 | 2.04% | 21,684 |
| Aug 31, 2026 | 40.11 | 40.30 | 40.00 | 40.18 | 40.18 | 0.45% | 20,337 |
| Aug 28, 2026 | 39.97 | 40.03 | 39.60 | 40.00 | 40.00 | - | 16,211 |
| Aug 27, 2026 | 39.37 | 40.18 | 39.32 | 40.00 | 40.00 | 1.57% | 30,331 |
| Aug 26, 2026 | 39.08 | 39.44 | 39.00 | 39.38 | 39.38 | 0.74% | 16,987 |
| Aug 25, 2026 | 39.16 | 39.20 | 38.94 | 39.09 | 39.09 | -0.05% | 14,500 |
| Aug 24, 2026 | 39.19 | 39.20 | 38.89 | 39.11 | 39.11 | -0.20% | 14,871 |
| Aug 21, 2026 | 39.07 | 39.25 | 38.83 | 39.19 | 39.19 | 0.26% | 35,361 |
| Aug 20, 2026 | 39.27 | 39.27 | 38.90 | 39.09 | 39.09 | -0.66% | 96,077 |
| Aug 19, 2026 | 39.00 | 39.44 | 38.61 | 39.35 | 39.35 | 0.90% | 26,898 |
| Aug 18, 2026 | 38.55 | 39.00 | 38.41 | 39.00 | 39.00 | 1.43% | 21,229 |
| Aug 17, 2026 | 38.79 | 38.79 | 38.40 | 38.45 | 38.45 | -0.88% | 29,824 |
| Aug 14, 2026 | 38.97 | 39.35 | 38.53 | 38.79 | 38.79 | 0.31% | 27,473 |
| Aug 13, 2026 | 39.18 | 39.18 | 38.50 | 38.67 | 38.67 | -1.07% | 21,478 |
| Aug 12, 2026 | 39.10 | 39.40 | 38.68 | 39.09 | 39.09 | -0.33% | 23,899 |
| Aug 11, 2026 | 39.10 | 39.42 | 38.74 | 39.22 | 39.22 | -1.16% | 37,597 |
| Aug 10, 2026 | 39.20 | 39.70 | 38.82 | 39.68 | 39.68 | 1.22% | 28,032 |
| Aug 7, 2026 | 40.10 | 40.15 | 39.52 | 39.61 | 39.20 | -1.17% | 32,215 |
| Aug 6, 2026 | 40.06 | 40.22 | 40.00 | 40.08 | 39.67 | -0.27% | 16,996 |
| Aug 5, 2026 | 40.17 | 40.23 | 40.05 | 40.19 | 39.77 | 0.47% | 10,429 |
| Aug 4, 2026 | 40.16 | 40.33 | 39.82 | 40.00 | 39.59 | -0.12% | 25,375 |
| Aug 3, 2026 | 40.34 | 40.48 | 39.96 | 40.05 | 39.64 | -0.69% | 25,570 |
| Jul 31, 2026 | 40.26 | 40.35 | 39.85 | 40.33 | 39.91 | 0.60% | 18,738 |
| Jul 30, 2026 | 39.90 | 40.44 | 39.90 | 40.09 | 39.68 | 0.35% | 15,188 |
| Jul 29, 2026 | 40.32 | 40.32 | 39.92 | 39.95 | 39.54 | -0.87% | 16,418 |
| Jul 28, 2026 | 40.06 | 40.43 | 39.90 | 40.30 | 39.88 | 0.60% | 23,722 |
| Jul 27, 2026 | 39.45 | 40.20 | 39.34 | 40.06 | 39.65 | 2.14% | 24,750 |
| Jul 24, 2026 | 40.30 | 40.40 | 38.63 | 39.22 | 38.81 | -2.63% | 57,450 |
| Jul 23, 2026 | 40.14 | 40.29 | 39.95 | 40.28 | 39.86 | 0.67% | 27,038 |
| Jul 22, 2026 | 40.50 | 40.50 | 40.01 | 40.01 | 39.60 | -0.79% | 26,951 |
| Jul 21, 2026 | 40.48 | 40.71 | 40.03 | 40.33 | 39.91 | -0.17% | 23,841 |
| Jul 20, 2026 | 40.98 | 41.03 | 40.10 | 40.40 | 39.98 | -1.42% | 40,606 |
| Jul 17, 2026 | 41.00 | 41.09 | 40.90 | 40.98 | 40.56 | -0.05% | 15,862 |
| Jul 16, 2026 | 41.19 | 41.20 | 40.85 | 41.00 | 40.58 | - | 21,024 |
| Jul 15, 2026 | 40.66 | 41.03 | 40.65 | 41.00 | 40.58 | 1.74% | 24,215 |
| Jul 14, 2026 | 40.86 | 41.20 | 40.24 | 40.30 | 39.88 | -1.37% | 38,951 |
| Jul 13, 2026 | 40.86 | 41.08 | 39.92 | 40.86 | 40.44 | 0.10% | 30,235 |
| Jul 10, 2026 | 41.12 | 41.18 | 40.80 | 40.82 | 40.40 | -0.73% | 23,999 |
| Jul 9, 2026 | 41.49 | 41.49 | 40.94 | 41.12 | 40.69 | -0.46% | 17,189 |
| Jul 8, 2026 | 41.69 | 41.90 | 41.30 | 41.31 | 40.88 | -0.91% | 15,915 |
| Jul 7, 2026 | 42.02 | 42.10 | 41.85 | 42.10 | 41.26 | 0.17% | 16,574 |
| Jul 6, 2026 | 42.39 | 42.43 | 41.88 | 42.03 | 41.19 | -0.64% | 16,835 |
| Jul 3, 2026 | 42.00 | 42.36 | 41.90 | 42.30 | 41.45 | 0.71% | 13,885 |
| Jul 2, 2026 | 42.28 | 42.29 | 41.60 | 42.00 | 41.16 | -0.69% | 25,035 |
| Jul 1, 2026 | 41.96 | 42.40 | 41.61 | 42.29 | 41.44 | 0.79% | 26,027 |
| Jun 30, 2026 | 42.24 | 42.32 | 41.81 | 41.96 | 41.12 | -0.66% | 45,209 |
| Jun 29, 2026 | 42.20 | 42.44 | 41.94 | 42.24 | 41.40 | 0.40% | 21,694 |