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
2025-10-28	52.490	52.490	52.100	52.140	46.867	1,553
2025-10-27	52.750	52.750	51.920	52.500	47.191	3,420
2025-10-24	52.450	52.980	52.180	52.700	47.371	6,830
2025-10-23	51.530	52.490	51.530	51.970	46.714	32,169
2025-10-22	52.010	52.390	51.040	51.510	46.301	4,524
2025-10-21	52.710	52.710	51.680	51.680	46.454	6,197
2025-10-20	52.790	53.110	52.340	52.710	47.380	8,931
2025-10-17	52.170	52.720	51.920	52.460	47.155	12,695
2025-10-16	52.000	52.830	52.000	52.830	47.011	3,897
2025-10-15	52.400	52.840	52.000	52.260	46.504	4,849
2025-10-14	52.390	53.090	52.050	52.400	46.628	2,603
2025-10-13	52.980	53.200	52.400	52.400	46.628	4,116
2025-10-10	52.800	53.490	52.150	52.800	46.984	6,252
2025-10-09	53.500	53.580	52.780	52.940	47.109	1,760
2025-10-08	53.190	53.410	52.630	52.970	47.136	3,088
2025-10-07	52.730	53.740	52.730	52.910	47.082	3,631
2025-10-06	53.100	53.940	52.770	52.840	47.020	4,529
2025-10-03	52.700	53.140	52.540	53.100	47.251	4,467
2025-10-02	53.120	53.310	52.540	52.540	46.753	7,873
2025-10-01	54.360	54.360	52.500	53.120	47.269	15,074
2025-09-30	52.660	54.360	52.660	54.360	48.373	21,698
2025-09-29	53.250	53.250	52.680	52.680	46.878	3,700
2025-09-26	53.020	53.250	52.790	53.200	47.340	6,145
2025-09-25	53.160	53.250	53.000	53.150	47.296	1,363
2025-09-24	53.890	53.890	53.000	53.250	47.385	4,653
2025-09-23	53.100	54.000	52.260	54.000	48.052	13,320
2025-09-22	52.760	53.310	52.610	53.010	47.171	5,124
2025-09-19	53.500	53.500	52.870	53.110	47.260	7,738
2025-09-18	52.700	53.500	52.700	52.910	47.082	4,637
2025-09-17	53.080	53.370	52.570	53.000	47.162	5,958
2025-09-16	53.890	53.890	53.180	53.490	47.242	6,110
2025-09-15	53.410	53.750	52.750	53.190	46.977	6,123
2025-09-12	53.500	54.300	53.240	53.490	47.242	10,624
2025-09-11	53.710	54.330	53.400	54.330	47.984	6,170
2025-09-10	53.840	54.400	52.890	54.330	47.984	10,989
2025-09-09	53.240	53.870	52.680	53.850	47.560	17,283
2025-09-08	52.650	53.530	52.300	53.190	46.977	7,456
2025-09-05	52.650	52.840	52.000	52.640	46.492	10,666
2025-09-04	52.170	53.470	51.920	52.350	46.236	7,966
2025-09-03	53.380	53.730	52.130	52.150	46.059	3,730
2025-09-02	53.640	54.380	52.260	52.560	46.421	8,032
2025-09-01	53.730	54.470	52.380	52.790	46.624	14,643
2025-08-29	51.540	53.900	51.290	53.730	47.454	12,642
2025-08-28	51.390	53.220	51.260	52.500	46.368	8,575
2025-08-27	52.640	53.570	51.260	51.260	45.273	14,007
2025-08-26	53.550	54.290	52.640	52.640	46.492	8,953
2025-08-25	54.300	54.540	53.070	53.680	47.410	6,584
2025-08-22	53.660	54.820	53.650	54.300	47.958	4,914
2025-08-21	53.620	55.150	53.620	54.270	47.931	1,598
2025-08-20	54.370	55.420	54.020	54.700	48.311	8,396
2025-08-19	53.590	55.690	52.790	55.280	48.823	13,757
2025-08-18	55.360	56.100	55.250	55.500	48.647	9,024
2025-08-15	55.960	56.280	55.120	55.690	48.813	7,168
2025-08-14	54.850	55.980	54.310	55.730	48.848	5,239
2025-08-13	53.690	55.280	53.620	54.730	47.972	12,250
2025-08-12	53.360	54.350	53.360	53.690	47.060	1,380
2025-08-11	54.250	54.990	53.840	54.090	47.411	5,937
2025-08-08	54.180	54.770	53.520	53.880	47.227	15,695
2025-08-07	53.600	54.920	53.470	54.020	47.349	8,781
2025-08-06	53.030	54.020	53.030	53.370	46.780	1,333

← NewerPage 5 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.