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
2025-08-05	53.950	54.480	53.100	53.710	47.078	3,265
2025-08-04	52.520	53.680	52.520	53.430	46.832	8,349
2025-08-01	52.550	53.970	52.160	52.520	46.035	17,186
2025-07-31	53.090	53.760	52.420	52.490	46.008	4,610
2025-07-30	53.780	53.780	52.350	52.990	46.447	5,015
2025-07-29	53.440	53.900	52.900	53.240	46.666	11,865
2025-07-28	52.730	54.100	52.160	52.900	46.368	11,005
2025-07-25	54.900	54.900	52.710	52.730	46.219	3,888
2025-07-24	52.270	54.890	52.020	53.330	46.745	16,817
2025-07-23	52.900	52.900	52.000	52.270	45.816	1,062
2025-07-22	52.840	52.970	52.120	52.380	45.912	2,317
2025-07-21	52.030	52.620	52.030	52.600	46.105	5,143
2025-07-18	52.100	53.180	51.120	52.880	46.350	25,936
2025-07-17	53.210	53.210	52.140	52.180	45.737	2,330
2025-07-16	53.030	53.250	52.630	53.220	46.105	5,022
2025-07-15	52.510	52.990	52.470	52.500	45.481	3,677
2025-07-14	53.060	53.250	52.150	52.500	45.481	4,603
2025-07-11	52.560	52.560	52.280	52.530	45.507	17,741
2025-07-10	52.450	52.560	51.950	52.400	45.394	10,904
2025-07-09	52.550	52.550	52.000	52.000	45.048	1,749
2025-07-08	53.070	53.200	52.230	52.230	45.247	4,516
2025-07-07	52.690	53.080	51.770	52.900	45.828	1,794
2025-07-04	52.540	52.700	52.170	52.700	45.654	5,542
2025-07-03	53.000	53.330	52.600	52.600	45.568	2,938
2025-07-02	52.400	53.480	52.110	52.900	45.828	8,327
2025-07-01	52.350	52.400	51.820	52.110	45.143	1,789
2025-06-30	51.980	52.390	51.980	51.980	45.031	6,277
2025-06-27	52.350	52.390	51.710	51.980	45.031	904
2025-06-26	52.090	52.450	51.660	52.350	45.351	4,355
2025-06-25	51.860	52.480	51.000	52.070	45.109	10,199
2025-06-24	51.950	52.600	51.630	52.490	45.472	2,062
2025-06-23	51.610	52.400	51.270	51.970	45.022	4,434
2025-06-20	52.000	52.940	51.490	51.610	44.710	3,192
2025-06-18	52.600	52.600	51.470	51.490	44.606	3,915
2025-06-17	53.080	53.080	52.190	52.230	44.727	2,416
2025-06-16	52.320	52.940	51.520	52.220	44.719	11,658
2025-06-13	52.370	52.800	51.800	51.800	44.359	4,019
2025-06-12	52.010	52.720	51.520	51.840	44.393	13,986
2025-06-11	52.000	52.010	51.900	52.010	44.539	2,555
2025-06-10	51.610	52.010	51.610	52.010	44.539	3,862
2025-06-09	52.450	52.450	51.380	51.620	44.205	6,440
2025-06-06	52.150	52.590	52.030	52.440	44.907	12,370
2025-06-05	52.120	52.150	51.780	52.010	44.539	5,476
2025-06-04	51.870	52.130	51.060	51.740	44.308	5,067
2025-06-03	50.230	51.870	50.230	51.870	44.419	22,730
2025-06-02	51.920	52.510	49.760	50.020	42.835	22,127
2025-05-30	52.970	52.970	51.900	51.910	44.453	21,651
2025-05-29	52.970	52.970	51.900	52.000	44.530	26,883
2025-05-28	52.500	53.040	52.050	52.050	44.573	15,135
2025-05-27	51.900	53.500	51.890	53.120	45.490	19,516
2025-05-26	50.980	51.900	50.950	51.900	44.445	23,320
2025-05-23	50.910	51.950	50.900	50.900	43.588	19,179
2025-05-22	51.640	51.950	50.870	51.120	43.777	7,436
2025-05-21	51.580	51.780	50.850	51.640	44.222	17,090
2025-05-20	50.410	53.480	50.410	51.580	44.171	13,522
2025-05-19	50.880	51.700	50.300	51.000	43.160	18,009
2025-05-16	49.990	50.870	49.670	50.300	42.568	7,494
2025-05-15	49.230	50.780	49.230	49.970	42.289	8,532
2025-05-14	49.830	50.960	48.730	48.730	41.239	14,037
2025-05-13	49.060	50.040	48.910	49.510	41.899	18,598

← NewerPage 6 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.