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
2023-11-29	60.300	62.850	60.300	62.000	44.155	18,707
2023-11-28	60.230	61.500	60.230	61.500	43.799	27,677
2023-11-27	60.480	60.960	59.870	60.490	43.079	15,449
2023-11-24	60.980	61.010	60.070	60.400	43.015	10,133
2023-11-23	60.480	61.000	60.000	61.000	43.443	12,101
2023-11-22	60.730	60.740	60.130	60.130	42.823	4,454
2023-11-21	61.210	61.820	59.980	60.260	42.916	55,032
2023-11-20	61.680	62.700	61.220	61.800	43.621	7,236
2023-11-17	61.820	62.000	61.250	61.690	43.543	20,841
2023-11-16	61.540	62.000	61.250	61.760	43.592	5,508
2023-11-14	61.650	62.040	61.170	61.530	43.430	9,905
2023-11-13	61.640	61.700	60.850	61.650	43.515	10,364
2023-11-10	60.660	61.700	60.110	61.700	43.550	14,196
2023-11-09	60.400	60.960	60.130	60.600	42.774	4,561
2023-11-08	63.510	63.510	59.800	60.000	42.350	198,909
2023-11-07	62.120	63.990	61.920	62.860	44.369	19,201
2023-11-06	62.990	63.000	61.880	61.880	43.677	33,026
2023-11-03	62.000	63.420	61.830	63.000	44.468	3,645
2023-11-01	63.910	64.760	61.500	62.090	43.825	10,194
2023-10-31	62.020	64.270	62.020	62.800	44.326	7,451
2023-10-30	62.930	64.160	62.320	63.000	44.468	12,042
2023-10-27	63.100	63.960	61.360	62.920	44.411	15,356
2023-10-26	64.420	64.420	61.120	62.150	43.868	10,750
2023-10-25	64.000	64.680	63.130	63.150	44.573	21,138
2023-10-24	64.890	64.890	63.450	64.000	45.173	70,732
2023-10-23	65.000	65.000	64.380	64.700	45.668	7,891
2023-10-20	64.180	65.950	63.790	64.680	45.653	25,182
2023-10-19	65.500	65.500	63.500	64.790	45.731	6,421
2023-10-18	65.950	65.950	64.140	64.940	45.456	7,849
2023-10-17	66.770	66.770	65.400	65.400	45.778	9,088
2023-10-16	67.600	67.600	65.800	66.840	46.786	12,635
2023-10-13	66.100	68.000	66.100	68.000	47.598	4,756
2023-10-11	67.000	67.000	66.010	66.690	46.681	4,793
2023-10-10	66.500	67.000	65.750	67.000	46.898	6,639
2023-10-09	66.890	67.000	66.340	66.500	46.548	2,015
2023-10-06	66.300	67.500	66.300	66.890	46.821	5,588
2023-10-05	67.180	68.000	66.000	68.000	47.598	17,855
2023-10-04	66.380	67.390	66.380	66.590	46.611	1,059
2023-10-03	66.900	67.490	66.310	66.320	46.422	1,300
2023-10-02	67.500	67.690	66.900	66.900	46.828	905
2023-09-29	66.870	67.700	66.230	67.700	47.388	2,106
2023-09-28	66.980	66.980	65.710	66.230	46.359	4,288
2023-09-27	67.140	67.390	66.800	66.980	46.884	4,233
2023-09-26	67.000	68.000	66.700	67.140	46.996	4,049
2023-09-25	66.850	67.750	66.700	67.000	46.898	75,662
2023-09-22	67.230	67.450	66.010	66.900	46.828	8,393
2023-09-21	67.370	67.700	66.950	67.220	47.052	3,360
2023-09-20	67.460	67.840	66.990	67.110	46.975	13,940
2023-09-19	67.950	68.000	67.090	68.000	47.220	9,055
2023-09-18	68.500	68.590	67.000	67.950	47.185	10,373
2023-09-15	67.270	68.850	67.270	68.000	47.220	17,336
2023-09-14	67.850	68.000	67.010	67.510	46.879	8,249
2023-09-13	68.000	68.230	67.010	67.130	46.616	12,482
2023-09-12	67.990	68.000	67.200	67.650	46.977	1,920
2023-09-11	67.500	68.000	67.010	67.010	46.532	21,076
2023-09-08	67.000	68.230	67.000	67.100	46.595	9,973
2023-09-06	66.960	67.090	66.000	66.920	46.470	3,759
2023-09-05	65.700	66.790	65.610	66.550	46.213	66,208
2023-09-04	66.670	66.670	65.870	65.870	45.741	12,215
2023-09-01	66.300	67.990	66.040	66.240	45.998	9,459

← NewerPage 13 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.