Brpr Corporate Offices Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.490 | 63.500 | 63.020 | 63.370 | 63.370 | 651 |
| 2026-10-15 | 63.500 | 63.500 | 63.280 | 63.450 | 63.450 | 115,317 |
| 2026-10-14 | 63.320 | 63.560 | 63.150 | 63.290 | 63.290 | 975 |
| 2026-10-13 | 64.500 | 64.550 | 63.320 | 63.320 | 63.320 | 1,746 |
| 2026-10-09 | 63.900 | 64.500 | 63.750 | 64.460 | 64.460 | 3,528 |
| 2026-10-08 | 62.740 | 63.960 | 62.740 | 63.810 | 63.810 | 23,291 |
| 2026-10-07 | 63.300 | 63.980 | 62.600 | 63.900 | 63.900 | 17,937 |
| 2026-10-06 | 63.180 | 63.900 | 63.050 | 63.300 | 63.300 | 23,270 |
| 2026-10-05 | 62.500 | 63.200 | 62.500 | 63.190 | 63.190 | 67,161 |
| 2026-10-02 | 62.500 | 62.890 | 62.500 | 62.500 | 62.500 | 10,881 |
| 2026-10-01 | 63.800 | 64.500 | 62.500 | 62.530 | 62.530 | 3,353 |
| 2026-09-30 | 62.940 | 64.650 | 62.250 | 63.300 | 63.300 | 5,274 |
| 2026-09-29 | 59.750 | 63.000 | 59.300 | 62.300 | 62.300 | 8,903 |
| 2026-09-28 | 60.690 | 61.350 | 59.050 | 59.750 | 59.750 | 9,339 |
| 2026-09-25 | 60.890 | 61.950 | 60.890 | 60.950 | 60.950 | 2,075 |
| 2026-09-24 | 59.490 | 61.950 | 59.490 | 60.890 | 60.890 | 2,141 |
| 2026-09-23 | 60.130 | 61.810 | 59.570 | 61.010 | 61.010 | 938 |
| 2026-09-22 | 60.000 | 60.300 | 59.150 | 60.050 | 60.050 | 2,023 |
| 2026-09-21 | 61.000 | 61.000 | 58.770 | 60.040 | 60.040 | 26,263 |
| 2026-09-18 | 58.310 | 61.000 | 58.300 | 61.000 | 61.000 | 5,041 |
| 2026-09-17 | 60.160 | 61.000 | 59.900 | 61.000 | 60.440 | 2,536 |
| 2026-09-16 | 60.250 | 60.340 | 59.070 | 59.960 | 59.410 | 2,976 |
| 2026-09-15 | 60.470 | 60.530 | 60.270 | 60.370 | 59.816 | 209 |
| 2026-09-14 | 59.900 | 60.530 | 58.910 | 60.160 | 59.608 | 7,499 |
| 2026-09-11 | 60.500 | 60.500 | 58.950 | 60.060 | 59.509 | 12,267 |
| 2026-09-10 | 59.490 | 61.000 | 58.680 | 60.650 | 60.093 | 9,200 |
| 2026-09-09 | 60.490 | 62.280 | 59.510 | 59.510 | 58.964 | 15,520 |
| 2026-09-08 | 60.600 | 61.920 | 59.900 | 59.930 | 59.380 | 4,734 |
| 2026-09-04 | 60.440 | 60.610 | 59.470 | 60.600 | 60.044 | 5,161 |
| 2026-09-03 | 58.810 | 60.600 | 58.810 | 60.600 | 60.044 | 1,515 |
| 2026-09-02 | 60.600 | 60.600 | 58.540 | 59.750 | 59.202 | 16,463 |
| 2026-09-01 | 59.000 | 60.000 | 58.590 | 59.600 | 59.053 | 2,352 |
| 2026-08-31 | 58.790 | 59.010 | 57.230 | 59.000 | 58.458 | 1,872 |
| 2026-08-28 | 57.230 | 60.840 | 57.230 | 58.200 | 57.666 | 6,092 |
| 2026-08-27 | 58.500 | 59.490 | 57.570 | 58.780 | 58.240 | 4,036 |
| 2026-08-26 | 57.570 | 59.000 | 56.540 | 58.360 | 57.824 | 4,763 |
| 2026-08-25 | 57.580 | 59.960 | 57.060 | 57.570 | 57.042 | 7,313 |
| 2026-08-24 | 57.980 | 58.250 | 56.660 | 58.200 | 57.666 | 2,342 |
| 2026-08-21 | 56.070 | 58.360 | 55.870 | 58.300 | 57.765 | 7,951 |
| 2026-08-20 | 55.110 | 57.350 | 55.110 | 56.040 | 55.526 | 4,791 |
| 2026-08-19 | 55.000 | 56.650 | 55.000 | 56.630 | 56.110 | 3,492 |
| 2026-08-18 | 55.110 | 55.850 | 55.110 | 55.840 | 54.773 | 1,599 |
| 2026-08-17 | 56.750 | 56.750 | 55.180 | 55.540 | 54.478 | 3,165 |
| 2026-08-14 | 55.900 | 57.580 | 55.620 | 56.180 | 55.106 | 4,057 |
| 2026-08-13 | 56.000 | 56.260 | 55.330 | 55.900 | 54.831 | 3,079 |
| 2026-08-12 | 57.000 | 57.340 | 55.670 | 56.250 | 55.175 | 3,884 |
| 2026-08-11 | 56.050 | 57.840 | 56.050 | 57.170 | 56.077 | 9,430 |
| 2026-08-10 | 58.320 | 58.620 | 57.270 | 57.900 | 56.793 | 3,333 |
| 2026-08-07 | 57.620 | 58.760 | 57.620 | 58.280 | 57.166 | 2,476 |
| 2026-08-06 | 58.660 | 60.020 | 57.630 | 57.630 | 56.528 | 6,545 |
| 2026-08-05 | 60.180 | 60.180 | 58.400 | 60.180 | 59.030 | 16,089 |
| 2026-08-04 | 60.000 | 60.280 | 58.410 | 58.420 | 57.303 | 24,777 |
| 2026-08-03 | 60.050 | 60.490 | 60.050 | 60.450 | 59.294 | 1,365 |
| 2026-07-31 | 60.500 | 60.500 | 60.050 | 60.050 | 58.902 | 3,947 |
| 2026-07-30 | 60.400 | 60.690 | 60.020 | 60.500 | 59.343 | 2,097 |
| 2026-07-29 | 60.200 | 61.290 | 60.100 | 60.400 | 59.245 | 1,523 |
| 2026-07-28 | 60.160 | 60.360 | 60.160 | 60.160 | 59.010 | 12,867 |
| 2026-07-27 | 60.540 | 60.540 | 60.140 | 60.160 | 59.010 | 21,317 |
| 2026-07-24 | 60.030 | 62.160 | 60.000 | 60.550 | 59.393 | 1,673 |
| 2026-07-23 | 60.200 | 60.610 | 60.000 | 60.030 | 58.882 | 1,023 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.5600 BRL |
| 2026-08-19 | 0.5600 BRL |
| 2026-07-17 | 0.5700 BRL |
| 2026-06-18 | 0.5600 BRL |
| 2026-05-20 | 0.5600 BRL |
| 2026-04-20 | 0.5800 BRL |
| 2026-03-18 | 0.5600 BRL |
| 2026-02-20 | 0.5600 BRL |
| 2026-01-20 | 0.5500 BRL |
| 2025-12-17 | 0.5300 BRL |
| 2025-11-19 | 0.5300 BRL |
| 2025-10-17 | 0.5300 BRL |
| 2025-09-17 | 0.4000 BRL |
| 2025-08-19 | 0.4200 BRL |
| 2025-07-17 | 0.6200 BRL |
| 2025-06-18 | 0.6000 BRL |
| 2025-05-20 | 0.6000 BRL |
| 2025-04-17 | 0.5900 BRL |
| 2025-03-21 | 0.5700 BRL |
| 2025-02-19 | 0.5700 BRL |
| 2025-01-20 | 0.5700 BRL |
| 2024-12-18 | 0.5000 BRL |
| 2024-11-21 | 0.4600 BRL |
| 2024-10-17 | 0.4400 BRL |
| 2024-09-18 | 0.4300 BRL |
| 2024-08-19 | 0.4200 BRL |
| 2024-07-17 | 0.4347 BRL |
| 2024-06-19 | 0.5400 BRL |
| 2024-05-20 | 0.5400 BRL |
| 2024-04-17 | 0.5400 BRL |
| 2024-03-19 | 0.5400 BRL |
| 2024-02-21 | 0.5400 BRL |
| 2024-01-18 | 0.5700 BRL |
| 2023-12-19 | 0.5600 BRL |
| 2023-11-21 | 0.5500 BRL |
| 2023-10-19 | 0.5400 BRL |
| 2023-09-20 | 0.5400 BRL |
| 2023-08-17 | 0.5300 BRL |
| 2023-07-19 | 0.7195 BRL |
| 2023-06-20 | 0.6100 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.