Personale I Fundo Invest Imobiliario (BVMF:PRSN11)
Brazil · Delayed Price · Currency is BRL 8.08
0.00 (0.00%)
At close: Feb 6, 2026
BVMF:PRSN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 1 |
| Jan 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 365 |
| Jan 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 3 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | 600 |
| Jan 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 5 |
| Jan 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 2 |
| Dec 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 327 |
| Dec 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 2 |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 1 |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 2 |
| Dec 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 47 |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | - | 11 |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -5.06% | 1 |
| Dec 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.39 | -5.20% | 10 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 1 |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.04% | 1 |
| Nov 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - | 62 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -4.85% | - |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 5.10% | - |
| Oct 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | - | 110 |
| Oct 22, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.71 | -2.00% | 132 |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 8 |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 34 |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.04% | - |
| Oct 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -1.01% | - |
| Oct 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | - | 1 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.81 | -1.00% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | -0.99% | 12 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -3.81% | 1 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.41 | -0.94% | 52 |
| Sep 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 6.00% | - |
| Sep 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -12.28% | 5 |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | 8 |
| Sep 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | 12 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | 100 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Sep 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Aug 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | 8 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | 30 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.30 | -0.87% | - |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 0.88% | - |
| Aug 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -32.14% | 71 |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 47.37% | 11 |
| Aug 14, 2025 | 17.70 | 17.70 | 11.40 | 11.40 | 11.30 | -32.54% | 1 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -1.17% | 1 |
| Aug 12, 2025 | 12.00 | 17.70 | 12.00 | 17.10 | 16.95 | 42.50% | 149 |