Brio Real Estate III - Fundo De Investimento Imobiliario (BVMF:BRIP11)
Brazil · Delayed Price · Currency is BRL 444.99
0.00 (0.00%)
Last updated: Mar 10, 2026, 10:01 AM GMT-3
BVMF:BRIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 444.99 | 444.99 | 444.99 | 444.99 | 444.99 | - | 3 |
| Mar 9, 2026 | 444.99 | 444.99 | 444.99 | 444.99 | 444.99 | 5.95% | 5 |
| Mar 5, 2026 | 420.01 | 420.01 | 411.00 | 420.00 | 420.00 | -4.55% | 23 |
| Mar 4, 2026 | 456.99 | 458.75 | 420.00 | 440.00 | 440.00 | -4.11% | 94 |
| Mar 2, 2026 | 458.87 | 458.87 | 458.87 | 458.87 | 458.87 | - | 1 |
| Feb 27, 2026 | 440.99 | 458.87 | 420.00 | 458.87 | 458.87 | 6.71% | 7 |
| Feb 25, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10.53% | 4 |
| Feb 24, 2026 | 400.11 | 400.11 | 389.02 | 389.02 | 389.02 | -2.75% | 3 |
| Feb 20, 2026 | 395.10 | 400.03 | 395.10 | 400.03 | 400.03 | -14.89% | 9 |
| Feb 19, 2026 | 395.20 | 470.00 | 395.20 | 470.00 | 470.00 | 12.98% | 45 |
| Feb 18, 2026 | 401.00 | 416.00 | 401.00 | 416.00 | 416.00 | 4.79% | 15 |
| Feb 13, 2026 | 382.00 | 396.99 | 382.00 | 396.99 | 396.99 | 3.88% | 11 |
| Feb 12, 2026 | 400.00 | 400.00 | 382.16 | 382.16 | 382.16 | -4.13% | 19 |
| Feb 11, 2026 | 378.00 | 400.00 | 371.91 | 398.63 | 398.63 | 3.54% | 38 |
| Feb 10, 2026 | 398.00 | 448.89 | 385.00 | 385.00 | 385.00 | -14.44% | 29 |
| Feb 6, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 422.15 | - | 22 |
| Feb 5, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 422.15 | 6.48% | 4 |
| Feb 3, 2026 | 422.62 | 422.62 | 422.62 | 422.62 | 396.46 | - | 3 |
| Feb 2, 2026 | 422.62 | 422.62 | 422.62 | 422.62 | 396.46 | - | 26 |
| Jan 29, 2026 | 401.49 | 422.62 | 401.49 | 422.62 | 396.46 | - | 16 |
| Jan 28, 2026 | 422.62 | 422.62 | 422.62 | 422.62 | 396.46 | 5.00% | 5 |
| Jan 27, 2026 | 418.00 | 450.00 | 400.00 | 402.50 | 377.59 | -3.70% | 37 |
| Jan 26, 2026 | 373.54 | 418.00 | 373.54 | 417.97 | 392.10 | -9.14% | 141 |
| Jan 22, 2026 | 460.03 | 460.03 | 460.03 | 460.03 | 431.56 | - | 25 |
| Jan 21, 2026 | 460.02 | 460.03 | 460.02 | 460.03 | 431.56 | 6.98% | 59 |
| Jan 20, 2026 | 460.04 | 460.04 | 425.00 | 430.00 | 403.39 | -9.48% | 43 |
| Jan 19, 2026 | 473.77 | 475.01 | 473.77 | 475.01 | 445.61 | -3.75% | 5 |
| Jan 16, 2026 | 493.48 | 493.50 | 493.48 | 493.50 | 462.96 | 0.01% | 83 |
| Jan 15, 2026 | 493.47 | 493.47 | 493.47 | 493.47 | 462.93 | -0.01% | 5 |
| Jan 13, 2026 | 470.00 | 493.50 | 470.00 | 493.50 | 462.96 | 5.00% | 8 |
| Jan 12, 2026 | 470.01 | 470.01 | 470.00 | 470.00 | 440.91 | -6.19% | 10 |
| Jan 9, 2026 | 500.99 | 500.99 | 500.99 | 500.99 | 469.98 | -0.19% | 2 |
| Jan 7, 2026 | 475.24 | 501.94 | 475.24 | 501.94 | 470.88 | 4.57% | 2 |
| Jan 6, 2026 | 476.00 | 501.94 | 476.00 | 480.01 | 450.30 | - | 126 |
| Jan 5, 2026 | 485.01 | 499.99 | 480.00 | 480.00 | 450.29 | -9.43% | 112 |
| Jan 2, 2026 | 545.00 | 545.00 | 520.00 | 530.00 | 497.20 | -2.75% | 7 |
| Dec 30, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 511.27 | - | 10 |
| Dec 29, 2025 | 550.00 | 550.00 | 520.00 | 545.00 | 511.27 | -1.09% | 16 |
| Dec 26, 2025 | 548.00 | 551.00 | 548.00 | 551.00 | 516.90 | 0.55% | 5 |
| Dec 22, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 514.08 | 9.60% | 11 |
| Dec 19, 2025 | 491.00 | 500.00 | 476.01 | 500.00 | 469.06 | 1.83% | 4 |
| Dec 18, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 460.61 | 0.20% | 14 |
| Dec 17, 2025 | 509.95 | 509.95 | 470.00 | 490.00 | 459.67 | -3.91% | 66 |
| Dec 16, 2025 | 510.00 | 510.00 | 456.00 | 509.96 | 478.40 | 1.99% | 67 |
| Dec 15, 2025 | 511.00 | 511.00 | 500.01 | 500.01 | 469.06 | -4.03% | 33 |
| Dec 12, 2025 | 530.00 | 530.00 | 521.03 | 521.03 | 488.78 | -0.20% | 48 |
| Dec 11, 2025 | 530.00 | 530.00 | 522.08 | 522.08 | 489.77 | -1.49% | 22 |
| Dec 10, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 497.20 | 1.52% | 10 |
| Dec 9, 2025 | 522.08 | 522.08 | 522.08 | 522.08 | 489.77 | -3.32% | 2 |
| Dec 8, 2025 | 539.97 | 540.00 | 522.08 | 540.00 | 506.58 | - | 10 |