Brpr Corporate Offices Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	61.780	62.500	61.030	62.500	45.826	13,030
2024-02-27	60.010	62.000	59.610	61.780	45.298	20,318
2024-02-26	61.000	61.500	59.550	61.050	44.763	15,920
2024-02-23	59.500	62.240	58.500	62.000	45.459	23,336
2024-02-22	58.000	59.970	57.500	59.500	43.626	87,919
2024-02-21	57.850	58.000	57.340	58.000	42.527	5,763
2024-02-20	58.310	58.920	57.930	58.450	42.461	10,977
2024-02-19	57.780	59.060	57.160	58.310	42.359	24,261
2024-02-16	57.000	57.780	56.920	57.780	41.974	7,695
2024-02-15	57.210	57.410	57.000	57.160	41.523	6,997
2024-02-14	57.360	57.360	56.860	57.210	41.560	10,343
2024-02-09	57.280	57.980	56.800	57.490	41.763	23,304
2024-02-08	57.960	57.960	56.640	56.800	41.262	21,351
2024-02-07	57.990	57.990	57.370	57.510	41.778	4,395
2024-02-06	57.980	57.990	57.360	57.970	42.112	2,891
2024-02-05	58.100	58.330	58.100	58.100	42.206	7,468
2024-02-02	58.000	58.070	57.480	58.000	42.134	7,879
2024-02-01	57.200	58.000	56.500	58.000	42.134	10,226
2024-01-31	57.240	57.240	56.450	57.040	41.436	16,748
2024-01-30	56.100	57.270	55.780	57.270	41.603	12,888
2024-01-29	55.700	56.050	55.100	55.950	40.644	16,610
2024-01-26	56.120	56.300	55.560	55.700	40.463	7,226
2024-01-25	56.370	56.380	56.100	56.260	40.870	15,260
2024-01-24	56.320	56.380	56.000	56.000	40.681	9,033
2024-01-23	56.880	56.880	55.910	56.320	40.913	11,364
2024-01-22	55.980	56.800	54.870	56.800	41.262	16,323
2024-01-19	56.000	56.700	55.170	55.980	40.666	16,170
2024-01-18	55.900	56.710	55.020	56.000	40.681	16,636
2024-01-17	57.150	57.150	57.090	57.140	41.095	5,628
2024-01-16	56.150	57.290	56.150	57.160	41.109	3,490
2024-01-15	56.110	56.850	55.800	56.840	40.879	9,399
2024-01-12	56.410	56.650	56.070	56.070	40.325	4,609
2024-01-11	56.600	56.600	55.960	56.250	40.455	3,646
2024-01-10	56.890	56.890	56.100	56.630	40.728	8,733
2024-01-09	56.490	57.300	55.960	55.970	40.253	24,635
2024-01-08	57.320	57.320	55.550	55.710	40.066	42,456
2024-01-05	59.220	59.250	57.500	58.000	41.713	16,690
2024-01-04	60.500	60.500	56.900	58.440	42.030	65,139
2024-01-03	61.110	61.840	61.110	61.840	44.475	8,934
2024-01-02	61.450	61.450	60.950	61.100	43.943	8,383
2023-12-28	61.670	62.290	60.600	61.470	44.209	19,863
2023-12-27	60.990	63.920	60.660	61.840	44.475	27,301
2023-12-26	59.670	60.990	59.670	60.990	43.864	11,622
2023-12-22	59.200	59.850	58.590	59.670	42.914	17,415
2023-12-21	58.600	59.380	58.340	58.700	42.217	9,055
2023-12-20	58.700	58.700	57.500	58.300	41.929	23,931
2023-12-19	57.200	59.200	56.440	58.900	42.361	119,394
2023-12-18	58.090	58.850	57.210	57.350	40.843	30,599
2023-12-15	57.790	58.020	56.450	57.700	41.092	273,988
2023-12-14	58.840	59.360	57.750	57.810	41.171	30,064
2023-12-13	59.080	59.280	58.310	58.850	41.911	26,370
2023-12-12	59.920	59.920	58.180	58.820	41.890	19,700
2023-12-11	60.030	60.750	58.780	59.990	42.723	17,718
2023-12-08	62.000	62.470	59.950	60.000	42.730	41,833
2023-12-07	60.660	62.750	60.340	62.750	44.689	22,748
2023-12-06	60.710	60.710	60.120	60.670	43.208	18,329
2023-12-05	60.270	60.890	60.060	60.200	42.873	50,654
2023-12-04	61.060	62.830	60.000	60.250	42.908	24,684
2023-12-01	63.500	63.500	61.210	62.150	44.262	24,096
2023-11-30	62.000	63.990	62.000	63.990	45.572	19,672

← NewerPage 12 of 15 · 883 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.