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
2026-04-27	62.710	64.280	62.560	62.690	59.672	13,898
2026-04-24	62.610	63.690	60.880	62.710	59.691	12,074
2026-04-23	61.340	62.920	61.340	61.950	58.968	3,376
2026-04-22	61.480	62.480	60.820	62.200	59.206	10,578
2026-04-20	60.150	61.400	60.150	60.870	57.940	4,215
2026-04-17	61.090	61.970	60.930	61.960	58.425	2,731
2026-04-16	60.800	61.400	60.510	60.880	57.407	5,713
2026-04-15	60.940	60.980	60.400	60.500	57.048	3,185
2026-04-14	60.700	61.170	60.050	61.060	57.576	5,355
2026-04-13	60.990	61.940	59.890	60.440	56.992	15,232
2026-04-10	61.810	61.810	60.640	60.990	57.510	34,364
2026-04-09	61.370	61.810	61.370	61.810	58.284	3,789
2026-04-08	61.730	61.980	60.530	61.370	57.869	6,104
2026-04-07	61.790	61.890	60.040	61.740	58.218	7,661
2026-04-06	61.700	61.920	60.950	61.370	57.869	5,020
2026-04-02	61.000	61.910	60.690	61.790	58.265	11,314
2026-04-01	59.920	61.600	59.920	61.000	57.520	4,616
2026-03-31	59.970	60.850	59.710	59.900	56.483	10,487
2026-03-30	60.470	60.470	59.760	59.970	56.549	2,252
2026-03-27	60.010	60.700	59.370	60.000	56.577	4,372
2026-03-26	60.740	61.200	59.880	60.010	56.586	5,548
2026-03-25	60.090	60.900	59.710	60.730	57.265	3,943
2026-03-24	60.000	61.760	59.040	59.710	56.304	10,010
2026-03-23	60.000	60.840	59.350	59.610	56.209	6,057
2026-03-20	60.100	61.920	59.510	60.000	56.577	7,728
2026-03-19	60.190	61.690	60.000	60.100	56.671	3,258
2026-03-18	61.490	62.000	59.340	60.190	56.756	38,684
2026-03-17	61.110	62.100	61.080	61.530	57.492	3,038
2026-03-16	61.220	62.650	61.010	61.290	57.267	4,847
2026-03-13	61.670	62.780	60.740	61.220	57.202	11,069
2026-03-12	61.910	62.000	61.640	61.720	57.669	2,793
2026-03-11	62.640	63.250	61.900	62.000	57.931	4,721
2026-03-10	62.000	63.780	62.000	62.410	58.314	4,605
2026-03-09	62.830	63.890	62.000	62.500	58.398	8,744
2026-03-06	63.930	63.930	62.400	62.720	58.604	2,953
2026-03-05	63.000	63.920	61.920	63.120	58.977	5,012
2026-03-04	61.670	62.800	61.160	62.470	58.370	8,458
2026-03-03	62.950	62.950	61.010	61.010	57.006	7,368
2026-03-02	63.500	63.830	63.000	63.000	58.865	3,935
2026-02-27	62.900	63.830	62.780	62.870	58.744	16,487
2026-02-26	62.830	62.900	62.700	62.900	58.772	1,517
2026-02-25	62.020	62.890	62.020	62.830	58.706	22,456
2026-02-24	62.500	62.900	61.770	62.860	58.734	2,819
2026-02-23	61.400	62.840	61.120	62.830	58.706	4,086
2026-02-20	59.880	61.960	59.760	61.400	57.370	4,889
2026-02-19	60.040	60.980	59.840	60.490	55.997	3,299
2026-02-18	60.500	60.500	59.060	60.480	55.987	1,546
2026-02-13	59.530	60.500	59.520	60.000	55.543	10,156
2026-02-12	60.980	60.980	59.390	59.700	55.265	27,771
2026-02-11	60.200	60.980	58.830	60.980	56.450	6,498
2026-02-10	59.540	60.500	58.680	59.480	55.062	15,587
2026-02-09	59.210	60.080	58.710	59.000	54.617	4,778
2026-02-06	59.200	60.490	58.680	59.060	54.673	9,609
2026-02-05	59.300	59.300	58.610	59.200	54.802	8,382
2026-02-04	59.890	60.890	58.610	59.300	54.895	4,570
2026-02-03	60.000	61.030	58.140	59.480	55.062	15,357
2026-02-02	60.000	61.510	59.350	59.500	55.080	30,423
2026-01-30	59.200	60.690	59.030	60.320	55.839	13,144
2026-01-29	59.950	60.000	57.930	59.210	54.812	12,007
2026-01-28	59.210	59.950	58.910	59.730	55.293	5,047

← NewerPage 3 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.