Brio Real Estate III - Fundo De Investimento Imobiliario (BVMF:BRIP11)
Brazil · Delayed Price · Currency is BRL 365.00
-0.50 (-0.14%)
Last updated: Jun 3, 2026, 4:11 PM GMT-3
BVMF:BRIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 365.50 | 365.50 | 365.00 | 365.00 | 365.00 | -0.14% | 3 |
| Jun 2, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 3 |
| Jun 1, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | -8.40% | 1 |
| May 29, 2026 | 365.01 | 399.00 | 365.01 | 399.00 | 399.00 | 9.31% | 3 |
| May 27, 2026 | 365.01 | 365.01 | 365.01 | 365.01 | 365.01 | - | 5 |
| May 26, 2026 | 366.01 | 398.02 | 365.00 | 365.00 | 365.00 | -13.45% | 16 |
| May 19, 2026 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | -0.02% | 107 |
| May 8, 2026 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | -3.03% | 8 |
| May 7, 2026 | 434.97 | 434.97 | 434.97 | 434.97 | 434.97 | - | 2 |
| May 6, 2026 | 428.00 | 434.97 | 427.99 | 434.97 | 434.97 | 1.63% | 9 |
| May 4, 2026 | 410.00 | 428.00 | 410.00 | 428.00 | 428.00 | -0.19% | 7 |
| Apr 27, 2026 | 420.00 | 428.83 | 420.00 | 428.83 | 428.83 | 2.10% | 2 |
| Apr 24, 2026 | 399.79 | 420.00 | 399.79 | 420.00 | 420.00 | 5.06% | 2 |
| Apr 23, 2026 | 399.79 | 399.79 | 399.79 | 399.79 | 399.79 | 8.05% | 1 |
| Apr 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -7.27% | 2 |
| Apr 20, 2026 | 352.04 | 398.99 | 352.04 | 398.99 | 398.99 | 10.83% | 10 |
| Apr 15, 2026 | 371.00 | 371.00 | 360.00 | 360.00 | 360.00 | -1.39% | 12 |
| Apr 14, 2026 | 365.10 | 365.10 | 365.06 | 365.06 | 365.06 | - | 15 |
| Apr 13, 2026 | 366.04 | 366.04 | 365.05 | 365.05 | 365.05 | -1.60% | 2 |
| Apr 10, 2026 | 366.04 | 371.01 | 366.04 | 371.00 | 371.00 | -7.85% | 11 |
| Apr 8, 2026 | 413.11 | 455.97 | 413.11 | 455.97 | 402.59 | 2.26% | 4 |
| Apr 7, 2026 | 445.90 | 445.90 | 445.90 | 445.90 | 393.70 | 0.45% | 1 |
| Apr 2, 2026 | 431.49 | 443.89 | 431.49 | 443.89 | 391.92 | 2.75% | 15 |
| Apr 1, 2026 | 411.04 | 432.00 | 411.04 | 432.00 | 381.43 | 5.10% | 3 |
| Mar 30, 2026 | 415.06 | 415.06 | 411.04 | 411.04 | 362.92 | -1.22% | 4 |
| Mar 24, 2026 | 416.00 | 416.11 | 416.00 | 416.11 | 367.40 | - | 40 |
| Mar 23, 2026 | 416.11 | 420.00 | 415.01 | 416.11 | 367.40 | -7.53% | 44 |
| Mar 20, 2026 | 449.99 | 449.99 | 449.99 | 449.99 | 397.31 | -2.80% | 1 |
| Mar 17, 2026 | 462.97 | 462.97 | 462.97 | 462.97 | 408.77 | -0.22% | 1 |
| Mar 16, 2026 | 463.97 | 463.97 | 463.97 | 463.97 | 409.65 | 4.27% | 1 |
| Mar 10, 2026 | 444.99 | 444.99 | 444.99 | 444.99 | 392.90 | - | 3 |
| Mar 9, 2026 | 444.99 | 444.99 | 444.99 | 444.99 | 392.90 | 5.95% | 5 |
| Mar 5, 2026 | 420.01 | 420.01 | 411.00 | 420.00 | 370.83 | -4.55% | 23 |
| Mar 4, 2026 | 456.99 | 458.75 | 420.00 | 440.00 | 388.49 | -4.11% | 94 |
| Mar 2, 2026 | 458.87 | 458.87 | 458.87 | 458.87 | 405.15 | - | 1 |
| Feb 27, 2026 | 440.99 | 458.87 | 420.00 | 458.87 | 405.15 | 6.71% | 7 |
| Feb 25, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 379.66 | 10.53% | 4 |
| Feb 24, 2026 | 400.11 | 400.11 | 389.02 | 389.02 | 343.48 | -2.75% | 3 |
| Feb 20, 2026 | 395.10 | 400.03 | 395.10 | 400.03 | 353.20 | -14.89% | 9 |
| Feb 19, 2026 | 395.20 | 470.00 | 395.20 | 470.00 | 414.98 | 12.98% | 45 |
| Feb 18, 2026 | 401.00 | 416.00 | 401.00 | 416.00 | 367.30 | 4.79% | 15 |
| Feb 13, 2026 | 382.00 | 396.99 | 382.00 | 396.99 | 350.51 | 3.88% | 11 |
| Feb 12, 2026 | 400.00 | 400.00 | 382.16 | 382.16 | 337.42 | -4.13% | 19 |
| Feb 11, 2026 | 378.00 | 400.00 | 371.91 | 398.63 | 351.96 | 3.54% | 38 |
| Feb 10, 2026 | 398.00 | 448.89 | 385.00 | 385.00 | 339.93 | -8.80% | 29 |
| Feb 6, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 372.73 | - | 22 |
| Feb 5, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 372.73 | 6.48% | 4 |
| Feb 3, 2026 | 422.62 | 422.62 | 422.62 | 422.62 | 350.05 | - | 3 |
| Feb 2, 2026 | 422.62 | 422.62 | 422.62 | 422.62 | 350.05 | - | 26 |
| Jan 29, 2026 | 401.49 | 422.62 | 401.49 | 422.62 | 350.05 | - | 16 |