Personale I Fundo Invest Imobiliario (BVMF:PRSN11)
Brazil · Delayed Price · Currency is BRL 0.9900
0.00 (0.00%)
At close: Oct 3, 2025
BVMF:PRSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 340 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 5 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 11 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 6 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 124 |
| Sep 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 18 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 24, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 525 |
| Sep 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 1 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -12.28% | 56 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 86 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 125 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,001 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 87 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 300 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 566 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -32.14% | 718 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 47.37% | 113 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.14 | 1.14 | 1.14 | -32.54% | 11 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 12 |
| Aug 12, 2025 | 1.20 | 1.77 | 1.20 | 1.71 | 1.71 | 42.50% | 1,497 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 10 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.14 | 1.14 | 1.14 | -17.39% | 727 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |