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
2026-01-27	58.310	59.940	58.240	59.220	54.821	4,473
2026-01-26	57.330	58.950	57.330	58.310	53.979	3,790
2026-01-23	57.090	58.500	56.810	58.000	53.692	5,558
2026-01-22	56.980	57.000	56.340	57.000	52.766	4,361
2026-01-21	57.080	57.090	56.310	56.550	52.349	1,237
2026-01-20	56.490	57.090	56.150	56.510	52.312	5,444
2026-01-19	56.600	57.090	56.430	57.090	52.334	5,092
2026-01-16	56.400	56.620	56.160	56.430	51.729	9,907
2026-01-15	56.750	56.750	56.250	56.340	51.647	1,465
2026-01-14	56.950	56.950	55.840	56.640	51.922	2,516
2026-01-13	56.640	56.950	55.680	56.670	51.949	5,039
2026-01-12	56.500	56.830	55.250	56.130	51.454	6,022
2026-01-09	56.490	57.430	56.150	56.400	51.702	3,316
2026-01-08	56.690	57.430	55.760	56.490	51.784	3,529
2026-01-07	57.560	57.640	55.330	55.330	50.721	27,830
2026-01-06	57.600	57.970	56.500	56.680	51.958	5,535
2026-01-05	55.960	57.980	55.960	57.280	52.508	5,701
2026-01-02	55.680	56.980	55.680	56.490	51.784	4,888
2025-12-30	55.710	56.780	55.710	56.400	51.702	4,006
2025-12-29	56.610	56.610	55.700	55.710	51.069	4,409
2025-12-26	56.450	57.000	55.760	56.050	51.381	6,813
2025-12-23	55.450	56.450	54.900	56.450	51.747	4,725
2025-12-22	54.740	55.460	54.290	54.580	50.033	14,636
2025-12-19	55.760	58.430	54.240	54.730	50.171	28,755
2025-12-18	54.900	56.020	54.650	55.200	50.602	6,681
2025-12-17	55.830	55.830	54.810	54.880	50.308	6,536
2025-12-16	55.060	56.460	55.000	55.420	50.317	7,935
2025-12-15	55.900	56.730	55.010	55.050	49.981	7,210
2025-12-12	54.420	55.900	54.150	55.900	50.753	21,984
2025-12-11	54.540	54.540	54.150	54.150	49.164	2,484
2025-12-10	54.530	54.530	53.800	54.220	49.228	12,217
2025-12-09	53.690	54.510	53.220	54.010	49.037	5,200
2025-12-08	53.940	54.140	53.030	53.150	48.256	4,072
2025-12-05	54.270	54.830	53.400	53.400	48.483	3,362
2025-12-04	53.880	54.960	53.880	54.270	49.273	1,029
2025-12-03	54.090	54.680	53.870	53.880	48.919	1,527
2025-12-02	53.420	54.240	53.330	53.990	49.019	7,741
2025-12-01	53.680	53.680	53.280	53.390	48.474	1,810
2025-11-28	53.260	53.470	53.130	53.440	48.520	4,920
2025-11-27	53.400	53.400	53.090	53.200	48.302	8,853
2025-11-26	52.950	53.300	52.750	53.300	48.393	12,956
2025-11-25	53.390	53.400	52.800	52.950	48.075	11,715
2025-11-24	52.900	53.640	52.700	53.270	48.365	10,567
2025-11-21	53.000	53.670	52.000	52.900	48.029	5,923
2025-11-19	53.000	53.000	52.250	52.950	48.075	2,847
2025-11-18	52.380	53.230	52.380	53.140	47.766	13,060
2025-11-17	53.230	53.240	52.230	52.350	47.056	5,645
2025-11-14	52.830	53.350	52.830	53.230	47.847	1,362
2025-11-13	52.780	53.350	52.510	52.830	47.487	13,867
2025-11-12	52.830	52.900	52.560	52.780	47.443	3,798
2025-11-11	52.550	52.870	52.480	52.830	47.487	29,056
2025-11-10	52.090	52.670	52.090	52.550	47.236	7,010
2025-11-07	52.500	52.720	52.180	52.190	46.912	2,066
2025-11-06	52.700	52.700	52.100	52.300	47.011	2,702
2025-11-05	52.250	52.770	52.160	52.450	47.146	3,192
2025-11-04	51.890	52.680	51.850	52.250	46.966	4,593
2025-11-03	52.450	52.690	51.890	51.890	46.643	2,178
2025-10-31	52.150	52.970	52.150	52.400	47.101	7,588
2025-10-30	52.140	52.460	52.140	52.400	47.101	1,155
2025-10-29	52.150	52.470	52.140	52.450	47.146	2,664

← NewerPage 4 of 15 · 882 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.