Personale I Fundo Invest Imobiliario (BVMF:PRSN11)
Brazil · Delayed Price · Currency is BRL 1.140
0.00 (0.00%)
At close: Sep 11, 2025
BVMF:PRSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 86 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 125 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 1,001 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 2 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 3 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Sep 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 87 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 300 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.87% | 566 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | 1 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -32.14% | 718 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 47.37% | 113 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.14 | 1.14 | - | -32.54% | 11 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.17% | 12 |
| Aug 12, 2025 | 1.20 | 1.77 | 1.20 | 1.71 | - | 42.50% | 1,497 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5.26% | 10 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 3 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.14 | 1.14 | - | -17.39% | 727 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| Jul 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| Jul 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| Jul 28, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | - | - | 419 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | - | 5.34% | 719 |
| Jul 24, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | - | -5.07% | 807 |
| Jul 23, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | - | 8.66% | 85 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 14.41% | 150 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 14 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 105 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 9 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | - |
| Jul 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 9 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 85 |