Brio Real Estate II - Fundo De Investimento Imobiliario - FII (BVMF:BRIM11)
Brazil · Delayed Price · Currency is BRL 554.29
-0.01 (0.00%)
At close: Jul 18, 2025, 4:55 PM GMT-3
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 554.00 | 554.00 | 552.90 | 552.90 | - | 0.62% | 7 |
| Jul 31, 2025 | 549.50 | 549.50 | 549.50 | 549.50 | - | 2.47% | 1 |
| Jul 30, 2025 | 554.00 | 554.00 | 536.26 | 536.26 | - | - | 4 |
| Jul 29, 2025 | 513.01 | 549.90 | 513.01 | 536.26 | - | 4.53% | 25 |
| Jul 28, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | - | -5.00% | 1 |
| Jul 25, 2025 | 518.44 | 550.00 | 500.00 | 540.00 | - | 2.07% | 18 |
| Jul 24, 2025 | 519.40 | 529.03 | 495.00 | 529.03 | - | -0.18% | 47 |
| Jul 23, 2025 | 520.10 | 554.20 | 520.10 | 530.00 | - | -4.33% | 19 |
| Jul 22, 2025 | 554.30 | 554.30 | 516.00 | 554.00 | - | -0.05% | 20 |
| Jul 21, 2025 | 543.20 | 554.30 | 515.05 | 554.30 | - | - | 13 |
| Jul 18, 2025 | 554.29 | 554.29 | 510.00 | 554.29 | - | - | 6 |
| Jul 17, 2025 | 542.92 | 554.30 | 510.00 | 554.30 | - | 0.05% | 50 |
| Jul 16, 2025 | 543.21 | 554.30 | 543.21 | 554.00 | - | -0.05% | 12 |
| Jul 15, 2025 | 540.00 | 554.30 | 540.00 | 554.30 | - | 4.57% | 26 |
| Jul 14, 2025 | 543.21 | 554.30 | 530.09 | 530.09 | - | -4.37% | 13 |
| Jul 11, 2025 | 554.30 | 554.30 | 530.00 | 554.30 | - | - | 36 |
| Jul 10, 2025 | 554.30 | 554.30 | 525.00 | 554.29 | - | - | 25 |
| Jul 9, 2025 | 554.30 | 554.30 | 550.00 | 554.30 | - | -0.01% | 33 |
| Jul 8, 2025 | 549.90 | 559.00 | 514.40 | 554.33 | - | 0.81% | 29 |
| Jul 7, 2025 | 553.99 | 553.99 | 510.00 | 549.90 | - | -0.90% | 27 |
| Jul 4, 2025 | 525.20 | 554.89 | 519.84 | 554.89 | - | 6.71% | 9 |
| Jul 3, 2025 | 519.99 | 554.90 | 490.01 | 520.00 | - | - | 25 |
| Jul 2, 2025 | 525.18 | 555.00 | 490.01 | 519.99 | - | - | 28 |
| Jul 1, 2025 | 519.39 | 520.00 | 509.00 | 519.98 | - | -1.89% | 10 |
| Jun 30, 2025 | 500.00 | 530.00 | 490.00 | 529.99 | - | -0.02% | 34 |
| Jun 27, 2025 | 530.10 | 530.10 | 530.09 | 530.10 | - | -3.51% | 35 |
| Jun 26, 2025 | 530.10 | 549.81 | 530.10 | 549.40 | - | 3.66% | 10 |
| Jun 25, 2025 | 559.95 | 559.95 | 530.00 | 530.00 | - | -3.81% | 28 |
| Jun 24, 2025 | 545.34 | 551.00 | 545.30 | 551.00 | - | 7.95% | 17 |
| Jun 23, 2025 | 510.07 | 510.40 | 510.07 | 510.40 | - | -7.37% | 10 |
| Jun 20, 2025 | 553.99 | 553.99 | 530.01 | 551.00 | - | -0.72% | 22 |
| Jun 18, 2025 | 531.10 | 555.00 | 530.00 | 554.99 | - | 4.52% | 78 |
| Jun 17, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | - | - | 1 |
| Jun 16, 2025 | 559.89 | 559.89 | 531.00 | 531.00 | - | -4.32% | 9 |
| Jun 13, 2025 | 555.54 | 559.95 | 555.00 | 555.00 | - | 2.75% | 39 |
| Jun 12, 2025 | 547.00 | 547.00 | 540.12 | 540.12 | - | -0.90% | 12 |
| Jun 11, 2025 | 545.00 | 555.99 | 545.00 | 545.05 | - | 0.17% | 7 |
| Jun 10, 2025 | 559.95 | 559.95 | 544.00 | 544.10 | - | -2.83% | 17 |
| Jun 9, 2025 | 540.12 | 559.95 | 540.10 | 559.95 | - | 3.67% | 73 |
| Jun 6, 2025 | 559.95 | 559.95 | 540.11 | 540.12 | - | -3.54% | 22 |
| Jun 5, 2025 | 559.95 | 559.95 | 538.89 | 559.94 | - | - | 9 |
| Jun 4, 2025 | 546.79 | 559.95 | 537.00 | 559.94 | - | 0.36% | 16 |
| Jun 3, 2025 | 542.37 | 559.94 | 536.00 | 557.95 | - | 3.90% | 19 |
| Jun 2, 2025 | 559.95 | 559.95 | 535.11 | 537.00 | - | -4.10% | 14 |
| May 30, 2025 | 559.90 | 559.95 | 559.90 | 559.95 | - | 0.01% | 15 |
| May 29, 2025 | 559.95 | 559.95 | 559.90 | 559.90 | - | -0.01% | 9 |
| May 28, 2025 | 559.95 | 559.95 | 525.01 | 559.95 | - | - | 10 |
| May 27, 2025 | 555.00 | 559.95 | 555.00 | 559.95 | - | - | 37 |
| May 26, 2025 | 522.66 | 559.95 | 522.66 | 559.95 | - | - | 29 |
| May 23, 2025 | 559.95 | 559.95 | 513.51 | 559.95 | - | - | 30 |