Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)
Brazil · Delayed Price · Currency is BRL 45.70
-0.15 (-0.33%)
Oct 16, 2026, 5:04 PM GMT-3
BVMF:BRCR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 46.00 | 46.10 | 44.94 | 45.70 | 45.70 | -0.33% | 49,973 |
| Oct 15, 2026 | 44.34 | 45.85 | 44.00 | 45.85 | 45.85 | 3.41% | 110,294 |
| Oct 14, 2026 | 44.08 | 44.50 | 43.24 | 44.34 | 44.34 | 1.70% | 104,706 |
| Oct 13, 2026 | 44.57 | 44.62 | 43.60 | 43.60 | 43.60 | -2.18% | 84,474 |
| Oct 9, 2026 | 44.00 | 44.66 | 44.00 | 44.57 | 44.57 | 0.77% | 62,218 |
| Oct 8, 2026 | 44.10 | 44.39 | 43.73 | 44.23 | 44.23 | -0.05% | 72,510 |
| Oct 7, 2026 | 44.52 | 45.28 | 44.01 | 44.66 | 44.25 | 1.18% | 117,014 |
| Oct 6, 2026 | 41.98 | 44.30 | 41.60 | 44.14 | 43.73 | 4.37% | 236,179 |
| Oct 5, 2026 | 41.30 | 42.50 | 41.30 | 42.29 | 41.90 | 2.77% | 61,529 |
| Oct 2, 2026 | 41.40 | 41.49 | 40.99 | 41.15 | 40.77 | -0.60% | 45,619 |
| Oct 1, 2026 | 41.80 | 41.80 | 41.11 | 41.40 | 41.02 | -0.96% | 33,755 |
| Sep 30, 2026 | 41.73 | 42.08 | 41.45 | 41.80 | 41.42 | -0.19% | 37,657 |
| Sep 29, 2026 | 41.31 | 42.04 | 41.01 | 41.88 | 41.50 | 1.38% | 115,123 |
| Sep 28, 2026 | 41.03 | 41.75 | 41.02 | 41.31 | 40.93 | 0.36% | 33,630 |
| Sep 25, 2026 | 41.00 | 41.16 | 40.72 | 41.16 | 40.78 | 0.46% | 100,300 |
| Sep 24, 2026 | 41.89 | 41.99 | 40.76 | 40.97 | 40.59 | -2.22% | 24,087 |
| Sep 23, 2026 | 41.90 | 41.99 | 41.60 | 41.90 | 41.52 | - | 218,607 |
| Sep 22, 2026 | 41.56 | 41.93 | 41.55 | 41.90 | 41.52 | 0.72% | 33,012 |
| Sep 21, 2026 | 41.50 | 41.80 | 41.41 | 41.60 | 41.22 | 0.24% | 28,561 |
| Sep 18, 2026 | 41.70 | 41.79 | 41.30 | 41.50 | 41.12 | -0.48% | 22,349 |
| Sep 17, 2026 | 41.75 | 41.76 | 41.02 | 41.70 | 41.32 | 0.39% | 57,756 |
| Sep 16, 2026 | 41.69 | 41.79 | 41.00 | 41.54 | 41.16 | -0.36% | 37,472 |
| Sep 15, 2026 | 41.82 | 41.84 | 41.11 | 41.69 | 41.31 | 0.51% | 32,653 |
| Sep 14, 2026 | 42.00 | 42.00 | 41.19 | 41.48 | 41.10 | -1.19% | 58,168 |
| Sep 11, 2026 | 41.05 | 42.10 | 40.95 | 41.98 | 41.59 | 2.52% | 46,318 |
| Sep 10, 2026 | 40.71 | 41.20 | 40.17 | 40.95 | 40.57 | 0.59% | 24,851 |
| Sep 9, 2026 | 42.00 | 42.00 | 40.29 | 40.71 | 40.34 | -3.09% | 22,528 |
| Sep 8, 2026 | 43.12 | 43.60 | 41.89 | 42.42 | 41.62 | -0.68% | 28,544 |
| Sep 4, 2026 | 40.90 | 44.58 | 40.90 | 42.71 | 41.91 | 3.56% | 31,727 |
| Sep 3, 2026 | 41.78 | 41.78 | 41.03 | 41.24 | 40.47 | -0.84% | 21,731 |
| Sep 2, 2026 | 40.76 | 41.80 | 40.41 | 41.59 | 40.81 | 1.44% | 71,502 |
| Sep 1, 2026 | 39.84 | 41.03 | 39.84 | 41.00 | 40.23 | 2.04% | 21,684 |
| Aug 31, 2026 | 40.11 | 40.30 | 40.00 | 40.18 | 39.43 | 0.45% | 20,337 |
| Aug 28, 2026 | 39.97 | 40.03 | 39.60 | 40.00 | 39.25 | - | 16,211 |
| Aug 27, 2026 | 39.37 | 40.18 | 39.32 | 40.00 | 39.25 | 1.57% | 30,271 |
| Aug 26, 2026 | 39.08 | 39.44 | 39.00 | 39.38 | 38.64 | 0.74% | 16,746 |
| Aug 25, 2026 | 39.16 | 39.20 | 38.94 | 39.09 | 38.36 | -0.05% | 14,235 |
| Aug 24, 2026 | 39.19 | 39.20 | 38.89 | 39.11 | 38.38 | -0.20% | 14,871 |
| Aug 21, 2026 | 39.07 | 39.25 | 38.83 | 39.19 | 38.45 | 0.26% | 35,361 |
| Aug 20, 2026 | 39.27 | 39.27 | 38.90 | 39.09 | 38.36 | -0.66% | 95,499 |
| Aug 19, 2026 | 39.00 | 39.44 | 38.61 | 39.35 | 38.61 | 0.90% | 26,885 |
| Aug 18, 2026 | 38.55 | 39.00 | 38.41 | 39.00 | 38.27 | 1.43% | 21,221 |
| Aug 17, 2026 | 38.79 | 38.79 | 38.40 | 38.45 | 37.73 | -0.88% | 29,766 |
| Aug 14, 2026 | 38.97 | 39.35 | 38.53 | 38.79 | 38.06 | 0.31% | 27,473 |
| Aug 13, 2026 | 39.18 | 39.18 | 38.50 | 38.67 | 37.94 | -1.07% | 20,976 |
| Aug 12, 2026 | 39.10 | 39.40 | 38.68 | 39.09 | 38.36 | -0.33% | 23,869 |
| Aug 11, 2026 | 39.10 | 39.42 | 38.74 | 39.22 | 38.48 | -1.16% | 37,410 |
| Aug 10, 2026 | 39.20 | 39.70 | 38.82 | 39.68 | 38.94 | 1.22% | 28,032 |
| Aug 7, 2026 | 40.10 | 40.15 | 39.52 | 39.61 | 38.46 | -1.17% | 32,215 |
| Aug 6, 2026 | 40.06 | 40.22 | 40.00 | 40.08 | 38.92 | -0.27% | 16,996 |