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
2023-08-31	66.670	67.070	65.750	66.330	46.060	11,977
2023-08-30	67.840	68.100	65.510	66.300	46.039	25,870
2023-08-29	68.320	68.800	67.410	67.410	46.810	7,747
2023-08-28	68.500	68.900	68.330	68.330	47.449	20,908
2023-08-25	68.720	69.170	68.480	68.480	47.553	9,200
2023-08-24	69.500	69.500	68.700	68.700	47.706	7,514
2023-08-23	69.480	69.500	68.830	69.500	48.261	17,149
2023-08-22	69.300	69.550	68.540	69.540	48.289	40,840
2023-08-21	68.540	69.300	68.360	69.300	48.122	21,506
2023-08-18	69.000	69.000	68.090	68.540	47.595	3,411
2023-08-17	68.980	69.030	67.010	69.000	47.914	8,192
2023-08-16	69.830	69.830	69.510	69.510	47.900	4,916
2023-08-15	69.700	69.910	69.450	69.500	47.893	4,855
2023-08-14	69.780	69.800	69.600	69.650	47.997	3,157
2023-08-11	69.510	69.800	69.350	69.800	48.100	27,016
2023-08-10	69.270	69.950	69.270	69.470	47.873	8,894
2023-08-09	69.480	69.700	69.220	69.250	47.721	14,527
2023-08-08	69.400	70.390	69.400	69.640	47.990	11,626
2023-08-07	69.450	70.120	69.400	69.400	47.824	7,770
2023-08-04	69.500	69.890	69.430	69.600	47.962	23,487
2023-08-03	69.700	69.800	69.410	69.520	47.907	9,293
2023-08-02	69.700	69.700	69.410	69.410	47.831	5,501
2023-08-01	69.500	69.870	69.400	69.420	47.838	5,722
2023-07-31	69.540	69.980	69.490	69.750	48.066	42,846
2023-07-28	69.300	69.990	69.300	69.840	48.128	9,073
2023-07-27	69.500	69.700	69.250	69.500	47.893	5,188
2023-07-26	69.300	69.790	69.290	69.500	47.893	13,203
2023-07-25	69.800	70.090	69.250	69.250	47.721	15,463
2023-07-24	69.500	69.800	69.300	69.300	47.755	12,569
2023-07-21	69.750	69.750	69.300	69.500	47.893	15,047
2023-07-20	69.600	69.800	69.070	69.480	47.880	27,580
2023-07-19	69.000	69.730	68.990	69.600	47.962	12,671
2023-07-18	69.870	69.900	69.500	69.510	47.404	14,094
2023-07-17	70.000	70.000	69.500	69.570	47.445	11,462
2023-07-14	69.720	69.990	69.340	69.340	47.288	16,978
2023-07-13	70.040	70.060	69.500	69.720	47.548	6,100
2023-07-12	69.340	70.190	69.340	69.380	47.316	13,913
2023-07-11	69.930	70.480	69.300	69.330	47.282	23,398
2023-07-10	69.580	70.490	69.250	69.560	47.438	12,117
2023-07-07	69.390	70.600	69.100	69.560	47.438	27,802
2023-07-06	69.510	69.800	69.050	69.400	47.329	21,633
2023-07-05	69.480	69.950	68.900	69.490	47.391	23,532
2023-07-04	69.320	69.500	69.100	69.100	47.125	6,210
2023-07-03	70.000	70.000	69.000	69.320	47.275	11,169
2023-06-30	68.840	70.000	68.840	70.000	47.739	12,258
2023-06-29	69.450	69.480	68.900	68.910	46.995	5,656
2023-06-28	69.740	69.810	69.000	69.460	47.370	209,437
2023-06-27	69.270	69.970	69.020	69.650	47.500	12,237
2023-06-26	69.960	69.960	68.740	69.050	47.091	14,607
2023-06-23	69.520	69.980	69.430	69.700	47.534	11,884
2023-06-22	69.560	70.070	69.000	69.790	47.595	29,333
2023-06-21	69.170	70.100	69.170	69.950	47.704	9,184
2023-06-20	68.990	70.000	68.650	69.400	47.329	20,272
2023-06-19	69.960	70.490	69.200	70.200	47.459	19,590
2023-06-16	69.700	70.500	68.130	68.900	46.580	78,000
2023-06-15	70.290	70.290	69.550	69.800	47.189	5,105
2023-06-14	69.720	70.960	69.380	69.700	47.121	14,000
2023-06-13	70.030	70.990	69.500	69.950	47.290	14,046
2023-06-12	70.210	70.960	69.080	70.770	47.844	29,706
2023-06-09	70.480	70.490	68.800	70.490	47.655	47,333

← NewerPage 14 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.