Brpr Corporate Offices Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 46.840 | 48.000 | 46.490 | 47.470 | 36.775 | 14,008 |
| 2024-08-16 | 47.400 | 48.280 | 47.400 | 47.790 | 36.697 | 4,530 |
| 2024-08-15 | 47.780 | 48.370 | 47.140 | 47.420 | 36.413 | 5,626 |
| 2024-08-14 | 46.800 | 47.500 | 46.800 | 47.110 | 36.175 | 7,413 |
| 2024-08-13 | 47.020 | 47.530 | 46.960 | 47.530 | 36.497 | 1,912 |
| 2024-08-12 | 47.130 | 47.350 | 46.900 | 47.020 | 36.106 | 2,148 |
| 2024-08-09 | 47.390 | 47.500 | 47.010 | 47.350 | 36.359 | 22,225 |
| 2024-08-08 | 48.100 | 48.100 | 46.900 | 47.380 | 36.382 | 10,421 |
| 2024-08-07 | 48.430 | 48.430 | 47.500 | 47.760 | 36.674 | 4,739 |
| 2024-08-06 | 48.410 | 49.230 | 47.930 | 48.430 | 37.189 | 5,925 |
| 2024-08-05 | 48.790 | 48.950 | 48.050 | 48.410 | 37.173 | 14,631 |
| 2024-08-02 | 49.390 | 49.470 | 48.950 | 49.300 | 37.857 | 5,417 |
| 2024-08-01 | 49.780 | 49.780 | 48.970 | 49.390 | 37.926 | 30,869 |
| 2024-07-31 | 49.280 | 49.810 | 49.230 | 49.810 | 38.248 | 10,496 |
| 2024-07-30 | 49.590 | 49.960 | 49.280 | 49.660 | 38.133 | 6,593 |
| 2024-07-29 | 50.150 | 50.180 | 49.510 | 49.510 | 38.018 | 2,572 |
| 2024-07-26 | 49.750 | 50.120 | 49.700 | 50.090 | 38.463 | 24,316 |
| 2024-07-25 | 49.710 | 50.140 | 49.610 | 50.110 | 38.479 | 1,531 |
| 2024-07-24 | 50.420 | 50.420 | 49.520 | 50.150 | 38.509 | 2,346 |
| 2024-07-23 | 49.620 | 50.490 | 49.520 | 50.460 | 38.747 | 6,523 |
| 2024-07-22 | 49.660 | 49.980 | 49.570 | 49.620 | 38.102 | 2,985 |
| 2024-07-19 | 49.940 | 49.970 | 49.510 | 49.590 | 38.079 | 1,983 |
| 2024-07-18 | 49.500 | 50.240 | 49.450 | 49.930 | 38.340 | 3,742 |
| 2024-07-17 | 50.440 | 50.730 | 49.000 | 49.820 | 38.256 | 16,361 |
| 2024-07-16 | 51.000 | 51.210 | 50.470 | 50.560 | 38.490 | 3,740 |
| 2024-07-15 | 50.800 | 51.290 | 50.400 | 50.460 | 38.414 | 6,116 |
| 2024-07-12 | 51.030 | 51.690 | 50.830 | 50.910 | 38.757 | 47,608 |
| 2024-07-11 | 51.000 | 51.700 | 50.890 | 50.920 | 38.764 | 34,496 |
| 2024-07-10 | 51.250 | 51.710 | 50.960 | 51.500 | 39.206 | 10,941 |
| 2024-07-09 | 50.790 | 51.970 | 50.790 | 51.970 | 39.564 | 5,291 |
| 2024-07-08 | 50.610 | 51.480 | 50.400 | 51.400 | 39.130 | 20,270 |
| 2024-07-05 | 51.000 | 51.260 | 50.610 | 50.610 | 38.528 | 3,052 |
| 2024-07-04 | 51.110 | 51.790 | 50.570 | 51.500 | 39.206 | 12,973 |
| 2024-07-03 | 51.560 | 52.200 | 51.100 | 51.600 | 39.282 | 7,450 |
| 2024-07-02 | 51.710 | 51.760 | 51.300 | 51.560 | 39.252 | 3,956 |
| 2024-07-01 | 52.800 | 52.800 | 51.470 | 51.710 | 39.366 | 16,268 |
| 2024-06-28 | 52.500 | 52.990 | 51.370 | 52.350 | 39.853 | 18,116 |
| 2024-06-27 | 52.300 | 52.960 | 51.450 | 52.250 | 39.777 | 7,859 |
| 2024-06-26 | 51.440 | 52.240 | 51.130 | 52.240 | 39.769 | 16,898 |
| 2024-06-25 | 52.000 | 52.410 | 51.110 | 51.440 | 39.160 | 12,774 |
| 2024-06-24 | 53.140 | 53.980 | 51.850 | 51.850 | 39.472 | 11,104 |
| 2024-06-21 | 55.000 | 55.000 | 53.130 | 53.130 | 40.447 | 18,750 |
| 2024-06-20 | 54.030 | 55.000 | 53.110 | 55.000 | 41.870 | 9,454 |
| 2024-06-19 | 55.260 | 55.260 | 54.370 | 54.550 | 41.528 | 2,904 |
| 2024-06-18 | 54.810 | 55.850 | 54.600 | 55.800 | 42.068 | 16,474 |
| 2024-06-17 | 56.300 | 57.490 | 55.130 | 55.590 | 41.910 | 15,920 |
| 2024-06-14 | 56.010 | 56.900 | 55.150 | 56.300 | 42.445 | 6,332 |
| 2024-06-13 | 56.300 | 56.400 | 54.500 | 56.200 | 42.370 | 5,067 |
| 2024-06-12 | 55.290 | 56.400 | 54.340 | 56.400 | 42.521 | 7,126 |
| 2024-06-11 | 56.320 | 56.410 | 54.750 | 54.830 | 41.337 | 72,745 |
| 2024-06-10 | 55.780 | 57.200 | 54.990 | 57.200 | 43.124 | 8,683 |
| 2024-06-07 | 55.900 | 56.740 | 55.050 | 55.660 | 41.963 | 15,022 |
| 2024-06-06 | 56.150 | 57.040 | 55.700 | 55.780 | 42.053 | 9,539 |
| 2024-06-05 | 55.750 | 56.470 | 55.740 | 56.220 | 42.385 | 7,121 |
| 2024-06-04 | 57.760 | 57.760 | 55.400 | 55.810 | 42.076 | 11,272 |
| 2024-06-03 | 57.550 | 57.830 | 55.880 | 57.800 | 43.576 | 5,393 |
| 2024-05-31 | 57.860 | 57.860 | 56.090 | 57.550 | 43.388 | 17,970 |
| 2024-05-29 | 58.000 | 58.000 | 57.680 | 57.860 | 43.621 | 3,272 |
| 2024-05-28 | 57.750 | 57.900 | 57.230 | 57.890 | 43.644 | 4,639 |
| 2024-05-27 | 57.100 | 57.830 | 57.030 | 57.750 | 43.539 | 10,069 |
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.