Brpr Corporate Offices Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 56.900 | 57.800 | 56.070 | 57.140 | 43.079 | 5,047 |
| 2024-05-23 | 57.200 | 57.310 | 55.880 | 57.000 | 42.973 | 24,291 |
| 2024-05-22 | 56.880 | 57.650 | 55.410 | 57.650 | 43.463 | 8,475 |
| 2024-05-21 | 56.030 | 56.890 | 56.030 | 56.880 | 42.883 | 2,414 |
| 2024-05-20 | 56.500 | 56.500 | 55.900 | 56.400 | 42.521 | 3,420 |
| 2024-05-17 | 56.970 | 57.000 | 56.350 | 56.970 | 42.543 | 2,683 |
| 2024-05-16 | 56.840 | 56.840 | 56.340 | 56.670 | 42.319 | 17,329 |
| 2024-05-15 | 56.400 | 56.920 | 56.260 | 56.330 | 42.065 | 4,290 |
| 2024-05-14 | 56.800 | 56.800 | 55.790 | 56.590 | 42.260 | 2,688 |
| 2024-05-13 | 56.210 | 56.800 | 56.210 | 56.800 | 42.416 | 1,561 |
| 2024-05-10 | 56.460 | 56.460 | 55.990 | 56.210 | 41.976 | 1,188 |
| 2024-05-09 | 56.480 | 56.480 | 55.810 | 56.460 | 42.163 | 3,108 |
| 2024-05-08 | 55.470 | 56.480 | 55.470 | 56.440 | 42.148 | 1,016 |
| 2024-05-07 | 55.740 | 56.400 | 55.000 | 56.400 | 42.118 | 2,695 |
| 2024-05-06 | 54.730 | 55.990 | 54.180 | 55.630 | 41.543 | 6,272 |
| 2024-05-03 | 54.430 | 55.000 | 53.520 | 54.740 | 40.878 | 58,906 |
| 2024-05-02 | 55.960 | 55.960 | 52.980 | 53.720 | 40.116 | 65,340 |
| 2024-04-30 | 56.480 | 56.510 | 54.930 | 55.530 | 41.468 | 72,999 |
| 2024-04-29 | 57.310 | 57.310 | 55.750 | 56.900 | 42.491 | 18,587 |
| 2024-04-26 | 57.790 | 57.790 | 56.920 | 56.920 | 42.506 | 16,296 |
| 2024-04-25 | 57.980 | 57.980 | 57.040 | 57.350 | 42.827 | 9,612 |
| 2024-04-24 | 58.050 | 58.520 | 57.090 | 58.000 | 43.313 | 23,485 |
| 2024-04-23 | 58.010 | 58.180 | 57.480 | 57.800 | 43.163 | 7,884 |
| 2024-04-22 | 58.680 | 58.680 | 57.570 | 58.010 | 43.320 | 10,584 |
| 2024-04-19 | 58.410 | 58.940 | 57.310 | 58.680 | 43.820 | 8,798 |
| 2024-04-18 | 58.990 | 58.990 | 57.900 | 58.480 | 43.671 | 5,970 |
| 2024-04-17 | 58.800 | 59.270 | 58.530 | 59.000 | 44.059 | 4,280 |
| 2024-04-16 | 59.130 | 60.270 | 58.310 | 60.120 | 44.492 | 14,439 |
| 2024-04-15 | 59.950 | 60.400 | 58.210 | 60.340 | 44.655 | 22,995 |
| 2024-04-12 | 60.010 | 60.510 | 58.120 | 60.230 | 44.574 | 27,318 |
| 2024-04-11 | 61.000 | 61.010 | 60.020 | 60.590 | 44.840 | 22,744 |
| 2024-04-10 | 60.150 | 61.990 | 60.150 | 61.990 | 45.876 | 122,011 |
| 2024-04-09 | 61.460 | 62.010 | 59.760 | 61.000 | 45.144 | 52,123 |
| 2024-04-08 | 60.920 | 61.700 | 59.560 | 61.110 | 45.225 | 14,575 |
| 2024-04-05 | 58.990 | 61.020 | 58.170 | 61.020 | 45.158 | 6,354 |
| 2024-04-04 | 59.040 | 59.040 | 57.870 | 59.000 | 43.664 | 3,923 |
| 2024-04-03 | 57.650 | 59.100 | 57.160 | 59.100 | 43.738 | 63,249 |
| 2024-04-02 | 57.860 | 57.990 | 56.960 | 57.360 | 42.450 | 16,806 |
| 2024-04-01 | 58.000 | 58.080 | 57.000 | 57.770 | 42.753 | 6,136 |
| 2024-03-28 | 57.810 | 58.020 | 57.650 | 58.000 | 42.923 | 16,391 |
| 2024-03-27 | 58.120 | 58.120 | 57.470 | 57.720 | 42.716 | 2,391 |
| 2024-03-26 | 58.000 | 58.000 | 57.690 | 58.000 | 42.923 | 4,736 |
| 2024-03-25 | 58.110 | 58.110 | 57.370 | 58.000 | 42.923 | 7,170 |
| 2024-03-22 | 58.240 | 58.240 | 57.680 | 57.990 | 42.916 | 4,858 |
| 2024-03-21 | 58.250 | 58.250 | 57.720 | 58.000 | 42.923 | 1,499 |
| 2024-03-20 | 57.990 | 58.250 | 57.270 | 58.250 | 43.109 | 44,376 |
| 2024-03-19 | 57.860 | 58.270 | 57.110 | 57.990 | 42.916 | 14,379 |
| 2024-03-18 | 58.400 | 59.070 | 58.100 | 58.390 | 42.812 | 30,348 |
| 2024-03-15 | 58.740 | 59.430 | 58.210 | 58.400 | 42.820 | 11,015 |
| 2024-03-14 | 59.570 | 59.570 | 58.350 | 58.780 | 43.098 | 6,797 |
| 2024-03-13 | 59.510 | 59.700 | 59.060 | 59.530 | 43.648 | 4,453 |
| 2024-03-12 | 59.480 | 59.830 | 59.200 | 59.410 | 43.560 | 4,373 |
| 2024-03-11 | 59.990 | 60.320 | 59.410 | 59.510 | 43.634 | 5,464 |
| 2024-03-08 | 59.930 | 61.000 | 59.320 | 60.450 | 44.323 | 20,523 |
| 2024-03-07 | 60.000 | 60.600 | 59.180 | 59.990 | 43.986 | 8,629 |
| 2024-03-06 | 60.820 | 60.820 | 59.000 | 60.000 | 43.993 | 7,517 |
| 2024-03-05 | 60.000 | 60.000 | 58.750 | 60.000 | 43.993 | 18,828 |
| 2024-03-04 | 60.100 | 61.010 | 59.570 | 60.000 | 43.993 | 6,963 |
| 2024-03-01 | 61.790 | 61.790 | 59.680 | 60.090 | 44.059 | 11,924 |
| 2024-02-29 | 62.000 | 62.000 | 60.000 | 61.800 | 45.313 | 29,915 |
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.