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
2023-06-07	68.710	70.930	68.710	70.500	47.662	15,263
2023-06-06	69.140	70.440	67.800	70.440	47.621	45,110
2023-06-05	68.730	70.900	68.730	69.110	46.722	33,976
2023-06-02	70.730	70.900	68.510	70.900	47.932	38,077
2023-06-01	68.700	70.490	67.730	70.490	47.655	22,948
2023-05-31	66.980	73.200	66.330	68.700	46.445	59,276
2023-05-30	66.810	67.000	65.950	66.990	45.289	26,703
2023-05-29	67.990	68.580	65.220	66.780	45.147	30,653
2023-05-26	66.300	67.490	65.800	66.740	45.120	24,752
2023-05-25	64.500	66.180	64.150	66.000	44.620	26,108
2023-05-24	64.310	64.890	63.520	64.890	43.869	22,015
2023-05-23	64.580	65.390	63.010	63.010	42.598	106,478
2023-05-22	63.800	64.500	63.110	64.000	43.267	123,824
2023-05-19	60.990	64.400	59.610	61.820	41.794	14,907
2023-05-18	60.700	60.790	59.120	59.510	40.232	27,539
2023-05-17	59.050	60.900	59.050	60.900	40.786	22,964
2023-05-16	59.050	60.020	58.610	59.050	39.547	10,076
2023-05-15	58.320	60.990	58.050	59.660	39.955	42,709
2023-05-12	59.050	59.590	58.060	58.300	39.044	14,246
2023-05-11	58.300	60.000	58.300	58.920	39.460	17,173
2023-05-10	58.100	59.600	58.100	58.630	39.265	10,601
2023-05-09	58.500	59.980	57.960	58.050	38.877	11,437
2023-05-08	57.850	59.000	57.850	58.500	39.178	7,953
2023-05-05	58.500	59.000	57.510	58.960	39.486	7,688
2023-05-04	57.960	59.150	57.950	58.600	39.245	8,868
2023-05-03	57.510	59.400	57.510	58.210	38.984	4,283
2023-05-02	58.000	59.550	56.170	58.000	38.843	23,182
2023-04-28	58.510	59.390	58.500	58.770	39.359	13,508
2023-04-27	58.010	59.840	58.010	58.500	39.178	4,289
2023-04-26	57.070	59.890	57.070	59.000	39.513	6,851
2023-04-25	57.000	59.250	56.460	58.850	39.413	7,935
2023-04-24	59.650	60.000	55.270	56.200	37.638	70,728
2023-04-20	60.850	60.850	58.970	59.650	39.948	5,853
2023-04-19	60.020	62.490	58.200	58.200	38.977	91,675
2023-04-18	60.020	62.770	60.020	62.160	41.629	18,607
2023-04-17	59.510	62.870	58.510	62.870	42.105	192,344
2023-04-14	60.000	61.940	59.310	61.230	41.007	3,652
2023-04-13	60.400	60.500	59.060	60.000	40.183	33,688
2023-04-12	58.940	61.480	58.620	60.120	40.263	17,277
2023-04-11	59.510	64.940	58.940	58.940	39.473	73,134
2023-04-10	60.000	61.980	56.920	61.000	40.853	125,860
2023-04-06	60.230	62.500	56.020	60.000	40.183	212,501
2023-04-05	78.000	78.000	60.000	63.520	42.540	164,157

← NewerPage 15 of 15 · 883 trading days

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.