Personale I Fundo Invest Imobiliario (BVMF:PRSN11)
Brazil · Delayed Price · Currency is BRL 1.000
0.00 (0.00%)
At close: Nov 21, 2025
BVMF:PRSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 12 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 628 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 6 |
| Oct 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | 1 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,100 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,325 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 89 |
| 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 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 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 18 |
| 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 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -12.28% | 56 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 86 |
| 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 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 87 |
| 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% | 7 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1 |
| 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 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.14 | 1.14 | 1.14 | -17.39% | 727 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 419 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 719 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 807 |
| Jul 23, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 85 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14.41% | 150 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 14 |
| Jul 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 105 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 9 |
| Jul 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 9 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 85 |
| Jul 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 47 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3 |