Brpr Corporate Offices Fundo De Investimento Imobiliario (BVMF:BROF11)
Brazil · Delayed Price · Currency is BRL 53.88
-0.14 (-0.26%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 53.69 | 55.28 | 53.62 | 54.73 | - | 1.94% | 12,243 |
| Aug 12, 2025 | 53.36 | 54.35 | 53.36 | 53.69 | - | -0.74% | 1,380 |
| Aug 11, 2025 | 54.25 | 54.99 | 53.84 | 54.09 | - | 0.39% | 5,937 |
| Aug 8, 2025 | 54.18 | 54.77 | 53.52 | 53.88 | - | -0.26% | 15,695 |
| Aug 7, 2025 | 53.60 | 54.92 | 53.47 | 54.02 | - | 1.22% | 8,781 |
| Aug 6, 2025 | 53.03 | 54.02 | 53.03 | 53.37 | - | -0.63% | 1,333 |
| Aug 5, 2025 | 53.95 | 54.48 | 53.10 | 53.71 | - | 0.52% | 3,265 |
| Aug 4, 2025 | 52.52 | 53.68 | 52.52 | 53.43 | - | 1.73% | 8,349 |
| Aug 1, 2025 | 52.55 | 53.97 | 52.16 | 52.52 | - | 0.06% | 17,186 |
| Jul 31, 2025 | 53.09 | 53.76 | 52.42 | 52.49 | - | -0.94% | 4,610 |
| Jul 30, 2025 | 53.78 | 53.78 | 52.35 | 52.99 | - | -0.47% | 5,015 |
| Jul 29, 2025 | 53.44 | 53.90 | 52.90 | 53.24 | - | 0.64% | 11,865 |
| Jul 28, 2025 | 52.73 | 54.10 | 52.16 | 52.90 | - | 0.32% | 11,005 |
| Jul 25, 2025 | 54.90 | 54.90 | 52.71 | 52.73 | - | -1.13% | 3,888 |
| Jul 24, 2025 | 52.27 | 54.89 | 52.02 | 53.33 | - | 2.03% | 16,817 |
| Jul 23, 2025 | 52.90 | 52.90 | 52.00 | 52.27 | - | -0.21% | 1,062 |
| Jul 22, 2025 | 52.84 | 52.97 | 52.12 | 52.38 | - | -0.42% | 2,317 |
| Jul 21, 2025 | 52.03 | 52.62 | 52.03 | 52.60 | - | -0.53% | 5,143 |
| Jul 18, 2025 | 52.10 | 53.18 | 51.12 | 52.88 | - | 1.34% | 25,936 |
| Jul 17, 2025 | 53.21 | 53.21 | 52.14 | 52.18 | - | -1.95% | 2,330 |
| Jul 16, 2025 | 53.03 | 53.25 | 52.63 | 53.22 | - | 1.37% | 5,022 |
| Jul 15, 2025 | 52.51 | 52.99 | 52.47 | 52.50 | - | - | 3,677 |
| Jul 14, 2025 | 53.06 | 53.25 | 52.15 | 52.50 | - | -0.06% | 4,603 |
| Jul 11, 2025 | 52.56 | 52.56 | 52.28 | 52.53 | - | 0.25% | 17,741 |
| Jul 10, 2025 | 52.45 | 52.56 | 51.95 | 52.40 | - | 0.77% | 10,904 |
| Jul 9, 2025 | 52.55 | 52.55 | 52.00 | 52.00 | - | -0.44% | 1,749 |
| Jul 8, 2025 | 53.07 | 53.20 | 52.23 | 52.23 | - | -1.27% | 4,516 |
| Jul 7, 2025 | 52.69 | 53.08 | 51.77 | 52.90 | - | 0.38% | 1,794 |
| Jul 4, 2025 | 52.54 | 52.70 | 52.17 | 52.70 | - | 0.19% | 5,542 |
| Jul 3, 2025 | 53.00 | 53.33 | 52.60 | 52.60 | - | -0.57% | 2,938 |
| Jul 2, 2025 | 52.40 | 53.48 | 52.11 | 52.90 | - | 1.52% | 8,327 |
| Jul 1, 2025 | 52.35 | 52.40 | 51.82 | 52.11 | - | 0.25% | 1,789 |
| Jun 30, 2025 | 51.98 | 52.39 | 51.98 | 51.98 | - | - | 6,277 |
| Jun 27, 2025 | 52.35 | 52.39 | 51.71 | 51.98 | - | -0.71% | 904 |
| Jun 26, 2025 | 52.09 | 52.45 | 51.66 | 52.35 | - | 0.54% | 4,355 |
| Jun 25, 2025 | 51.86 | 52.48 | 51.00 | 52.07 | - | -0.80% | 10,199 |
| Jun 24, 2025 | 51.95 | 52.60 | 51.63 | 52.49 | - | 1.00% | 2,062 |
| Jun 23, 2025 | 51.61 | 52.40 | 51.27 | 51.97 | - | 0.70% | 4,434 |
| Jun 20, 2025 | 52.00 | 52.94 | 51.49 | 51.61 | - | 0.23% | 3,192 |
| Jun 18, 2025 | 52.60 | 52.60 | 51.47 | 51.49 | - | -1.42% | 3,915 |
| Jun 17, 2025 | 53.08 | 53.08 | 52.19 | 52.23 | - | 0.02% | 2,416 |
| Jun 16, 2025 | 52.32 | 52.94 | 51.52 | 52.22 | - | 0.81% | 11,658 |
| Jun 13, 2025 | 52.37 | 52.80 | 51.80 | 51.80 | - | -0.08% | 4,019 |
| Jun 12, 2025 | 52.01 | 52.72 | 51.52 | 51.84 | - | -0.33% | 13,986 |
| Jun 11, 2025 | 52.00 | 52.01 | 51.90 | 52.01 | - | - | 2,555 |
| Jun 10, 2025 | 51.61 | 52.01 | 51.61 | 52.01 | - | 0.76% | 3,862 |
| Jun 9, 2025 | 52.45 | 52.45 | 51.38 | 51.62 | - | -1.56% | 6,440 |
| Jun 6, 2025 | 52.15 | 52.59 | 52.03 | 52.44 | - | 0.83% | 12,370 |
| Jun 5, 2025 | 52.12 | 52.15 | 51.78 | 52.01 | - | 0.52% | 5,476 |
| Jun 4, 2025 | 51.87 | 52.13 | 51.06 | 51.74 | - | -0.25% | 5,067 |