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

Brazil · Delayed Price · Currency is BRL

42.07

+0.05 (0.12%)

Jun 26, 2026, 5:03 PM GMT-3

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	42.27	42.60	42.00	42.02	42.02	-0.59%	23,165
Jun 24, 2026	42.48	42.61	42.08	42.27	42.27	-0.49%	22,900
Jun 23, 2026	42.45	42.68	42.14	42.48	42.48	0.07%	38,608
Jun 22, 2026	42.57	43.04	42.38	42.45	42.45	-0.28%	38,136
Jun 19, 2026	42.60	42.67	42.51	42.57	42.57	0.02%	12,449
Jun 18, 2026	43.00	43.00	42.53	42.56	42.56	-0.44%	18,770
Jun 17, 2026	42.83	43.05	42.60	42.75	42.75	-0.19%	23,035
Jun 16, 2026	43.02	43.17	42.61	42.83	42.83	-0.60%	31,600
Jun 15, 2026	43.40	43.72	43.00	43.09	43.09	0.02%	18,367
Jun 12, 2026	43.26	43.47	42.92	43.08	43.08	-0.42%	15,471
Jun 11, 2026	43.12	43.49	42.46	43.26	43.26	0.19%	27,231
Jun 10, 2026	43.36	43.40	42.71	43.18	43.18	-0.35%	30,106
Jun 9, 2026	43.06	43.50	43.06	43.33	43.33	0.63%	24,194
Jun 8, 2026	44.00	44.10	43.26	43.47	43.06	-1.20%	31,539
Jun 5, 2026	44.55	44.60	43.90	44.00	43.59	-0.34%	34,716
Jun 3, 2026	44.78	45.20	44.15	44.15	43.73	-1.41%	35,430
Jun 2, 2026	45.00	45.01	44.34	44.78	44.36	-0.04%	64,308
Jun 1, 2026	44.82	45.49	44.79	44.80	44.38	-0.04%	42,369
May 29, 2026	44.09	45.00	44.09	44.82	44.40	1.66%	146,224
May 28, 2026	44.20	44.51	44.07	44.09	43.67	-0.23%	21,383
May 27, 2026	44.01	44.65	44.00	44.19	43.77	-0.61%	28,559
May 26, 2026	44.25	44.67	44.15	44.46	44.04	0.07%	31,968
May 25, 2026	44.50	44.77	44.21	44.43	44.01	-0.16%	63,947
May 22, 2026	44.80	44.80	44.17	44.50	44.08	-0.87%	28,168
May 21, 2026	44.40	44.95	44.20	44.89	44.47	0.40%	19,964
May 20, 2026	44.46	45.06	44.23	44.71	44.29	0.47%	66,246
May 19, 2026	44.73	45.49	44.00	44.50	44.08	-0.93%	36,077
May 18, 2026	45.48	45.48	44.12	44.92	44.50	-1.23%	62,563
May 15, 2026	45.61	45.81	44.70	45.48	45.05	-0.29%	78,459
May 14, 2026	45.20	45.99	44.90	45.61	45.18	0.91%	31,888
May 13, 2026	45.86	46.00	44.86	45.20	44.77	-2.14%	169,207
May 12, 2026	47.04	47.10	45.50	46.19	45.75	-2.24%	271,342
May 11, 2026	47.04	47.75	46.50	47.25	46.80	-0.71%	73,433
May 8, 2026	46.96	48.00	46.94	48.00	47.14	2.21%	34,373
May 7, 2026	46.80	47.18	46.54	46.96	46.12	0.34%	37,951
May 6, 2026	46.78	47.00	46.67	46.80	45.96	0.21%	12,444
May 5, 2026	46.31	46.82	46.31	46.70	45.86	0.49%	19,300
May 4, 2026	47.20	47.32	46.31	46.47	45.64	-1.71%	32,003
Apr 30, 2026	47.20	47.46	47.11	47.28	46.43	0.17%	68,944
Apr 29, 2026	47.32	47.44	47.15	47.20	46.36	-0.25%	24,468
Apr 28, 2026	47.50	47.55	47.31	47.32	46.47	-	13,381
Apr 27, 2026	47.53	47.58	47.32	47.32	46.47	-0.55%	38,237
Apr 24, 2026	47.30	47.61	47.30	47.58	46.73	0.27%	25,668
Apr 23, 2026	47.44	47.60	47.44	47.45	46.60	0.02%	16,145
Apr 22, 2026	47.81	48.02	47.16	47.44	46.59	-1.10%	36,541
Apr 20, 2026	47.94	48.05	47.67	47.97	47.11	0.06%	23,931
Apr 17, 2026	47.70	47.97	47.39	47.94	47.08	1.05%	18,558
Apr 16, 2026	47.34	47.82	47.08	47.44	46.59	0.21%	35,335
Apr 15, 2026	47.08	47.38	47.06	47.34	46.49	0.21%	27,460
Apr 14, 2026	47.55	47.55	47.03	47.24	46.39	-0.27%	35,263