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
2026-07-22	60.490	64.000	60.200	60.200	59.049	4,570
2026-07-21	60.380	60.980	60.000	60.460	59.304	2,329
2026-07-20	61.000	62.030	60.180	60.180	59.030	7,134
2026-07-17	64.500	64.500	60.180	60.930	59.765	10,664
2026-07-16	60.370	60.840	60.360	60.510	58.794	5,089
2026-07-15	61.140	61.150	60.320	60.970	59.241	3,716
2026-07-14	61.010	62.470	60.390	60.780	59.057	38,861
2026-07-13	61.790	62.470	61.000	61.000	59.270	3,183
2026-07-10	62.470	62.470	61.350	61.800	60.048	2,345
2026-07-09	61.820	63.110	61.000	61.820	60.067	7,199
2026-07-08	61.170	62.130	61.000	61.240	59.503	4,187
2026-07-07	61.730	63.980	61.000	61.170	59.435	8,695
2026-07-06	62.000	64.190	61.000	61.730	59.980	48,644
2026-07-03	62.590	62.590	61.900	62.290	60.524	54,905
2026-07-02	62.020	64.400	61.900	62.590	60.815	11,307
2026-07-01	61.200	64.590	61.200	62.000	60.242	11,947
2026-06-30	63.900	66.140	61.910	64.200	62.380	63,615
2026-06-29	62.880	64.000	60.000	63.900	62.088	25,945
2026-06-26	61.000	63.900	59.930	62.880	61.097	12,082
2026-06-25	60.180	62.000	60.180	61.500	59.756	24,092
2026-06-24	57.820	60.470	54.020	60.180	58.474	31,190
2026-06-23	56.700	59.010	55.180	59.000	57.327	29,538
2026-06-22	53.130	56.500	53.130	56.500	54.898	166,089
2026-06-19	54.000	54.650	54.000	54.200	52.663	2,907
2026-06-18	54.140	55.000	53.870	53.920	52.391	5,855
2026-06-17	54.910	54.910	54.410	54.450	52.362	1,812
2026-06-16	54.340	55.010	54.340	54.940	52.833	3,230
2026-06-15	54.350	55.000	54.350	54.350	52.266	2,891
2026-06-12	54.940	55.270	54.250	55.150	53.035	3,520
2026-06-11	54.180	55.000	54.160	55.000	52.891	6,157
2026-06-10	54.240	54.410	54.190	54.210	52.131	4,154
2026-06-09	54.440	54.440	54.140	54.240	52.160	980
2026-06-08	54.550	54.550	54.020	54.310	52.227	2,689
2026-06-05	54.800	55.000	54.500	54.550	52.458	1,545
2026-06-03	54.770	55.010	54.700	54.870	52.766	2,550
2026-06-02	54.510	55.220	54.420	54.770	52.670	57,069
2026-06-01	54.640	54.800	53.370	54.500	52.410	2,266
2026-05-29	54.270	54.640	54.130	54.640	52.545	8,443
2026-05-28	53.500	54.730	53.240	54.270	52.189	5,204
2026-05-27	53.950	54.450	53.500	53.500	51.448	2,160
2026-05-26	54.100	54.830	53.950	53.950	51.881	6,718
2026-05-25	54.670	54.890	54.010	54.710	52.612	3,357
2026-05-22	54.380	54.880	53.980	54.800	52.698	3,925
2026-05-21	54.660	54.920	53.840	54.410	52.323	7,898
2026-05-20	54.580	54.960	53.000	54.650	52.554	17,576
2026-05-19	58.000	58.900	55.000	55.000	52.352	503,217
2026-05-18	58.490	59.000	57.800	58.430	55.617	27,791
2026-05-15	59.150	59.250	57.800	58.460	55.646	2,827
2026-05-14	59.110	59.620	58.810	59.150	56.303	1,438
2026-05-13	59.360	59.680	59.100	59.100	56.255	751
2026-05-12	59.000	60.700	59.000	59.360	56.502	6,864
2026-05-11	60.940	61.620	59.500	59.500	56.636	4,342
2026-05-08	61.250	61.250	60.640	61.040	58.102	2,207
2026-05-07	61.150	61.340	61.060	61.060	58.121	5,197
2026-05-06	61.400	61.530	60.570	61.400	58.444	2,627
2026-05-05	62.340	62.340	60.770	61.400	58.444	5,048
2026-05-04	62.360	62.670	61.880	61.980	58.996	4,721
2026-04-30	62.340	62.880	61.750	62.360	59.358	5,125
2026-04-29	62.720	62.950	61.930	62.340	59.339	2,281
2026-04-28	62.550	63.990	62.170	62.720	59.701	9,420

← NewerPage 2 of 5 · 247 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.