Brpr Corporate Offices Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 49.060 | 50.040 | 48.910 | 49.510 | 41.899 | 18,598 |
| 2025-05-12 | 48.980 | 50.300 | 48.520 | 48.900 | 41.383 | 9,036 |
| 2025-05-09 | 49.370 | 50.310 | 48.920 | 49.270 | 41.696 | 6,978 |
| 2025-05-08 | 48.520 | 49.780 | 48.520 | 48.800 | 41.298 | 9,263 |
| 2025-05-07 | 49.390 | 50.560 | 48.240 | 48.670 | 41.188 | 24,293 |
| 2025-05-06 | 49.770 | 50.990 | 48.900 | 48.900 | 41.383 | 32,112 |
| 2025-05-05 | 51.110 | 51.530 | 48.830 | 50.230 | 42.509 | 16,242 |
| 2025-05-02 | 51.000 | 51.500 | 49.780 | 50.600 | 42.822 | 39,592 |
| 2025-04-30 | 50.650 | 51.100 | 50.140 | 50.500 | 42.737 | 58,319 |
| 2025-04-29 | 49.600 | 51.910 | 49.020 | 50.130 | 42.424 | 9,106 |
| 2025-04-28 | 48.990 | 49.800 | 47.750 | 49.400 | 41.806 | 30,679 |
| 2025-04-25 | 48.000 | 48.400 | 47.700 | 48.290 | 40.867 | 12,306 |
| 2025-04-24 | 48.150 | 48.150 | 47.120 | 47.360 | 40.080 | 3,262 |
| 2025-04-23 | 47.970 | 48.300 | 47.540 | 48.000 | 40.621 | 8,624 |
| 2025-04-22 | 48.300 | 48.320 | 47.770 | 47.770 | 40.427 | 2,356 |
| 2025-04-17 | 47.840 | 48.410 | 47.530 | 48.310 | 40.884 | 38,193 |
| 2025-04-16 | 48.520 | 48.520 | 47.700 | 48.420 | 40.478 | 2,812 |
| 2025-04-15 | 48.390 | 48.610 | 48.000 | 48.000 | 40.126 | 2,828 |
| 2025-04-14 | 48.890 | 48.910 | 47.740 | 48.400 | 40.461 | 3,711 |
| 2025-04-11 | 47.730 | 48.930 | 47.670 | 48.930 | 40.904 | 4,229 |
| 2025-04-10 | 47.660 | 49.370 | 47.130 | 47.730 | 39.901 | 5,834 |
| 2025-04-09 | 46.500 | 47.980 | 46.490 | 47.660 | 39.842 | 5,785 |
| 2025-04-08 | 47.600 | 47.690 | 47.000 | 47.010 | 39.299 | 2,137 |
| 2025-04-07 | 48.540 | 48.540 | 47.000 | 47.250 | 39.499 | 2,871 |
| 2025-04-04 | 48.860 | 49.020 | 47.610 | 48.170 | 40.269 | 2,921 |
| 2025-04-03 | 48.990 | 49.300 | 47.830 | 48.400 | 40.461 | 2,794 |
| 2025-04-02 | 48.040 | 49.390 | 48.010 | 48.570 | 40.603 | 4,168 |
| 2025-04-01 | 48.600 | 49.390 | 48.010 | 48.070 | 40.185 | 6,316 |
| 2025-03-31 | 48.700 | 48.980 | 48.110 | 48.120 | 40.227 | 4,506 |
| 2025-03-28 | 47.660 | 48.470 | 47.600 | 48.210 | 40.302 | 13,356 |
| 2025-03-27 | 47.510 | 48.000 | 46.720 | 47.700 | 39.876 | 11,027 |
| 2025-03-26 | 47.790 | 47.790 | 46.700 | 47.350 | 39.583 | 6,006 |
| 2025-03-25 | 47.910 | 49.680 | 46.500 | 46.960 | 39.257 | 18,363 |
| 2025-03-24 | 47.680 | 49.750 | 47.230 | 47.910 | 40.051 | 4,000 |
| 2025-03-21 | 47.700 | 47.990 | 47.000 | 47.200 | 39.458 | 3,511 |
| 2025-03-20 | 48.230 | 49.230 | 47.750 | 48.000 | 39.650 | 3,957 |
| 2025-03-19 | 48.230 | 49.450 | 47.590 | 47.970 | 39.625 | 5,814 |
| 2025-03-18 | 48.740 | 48.740 | 47.300 | 48.230 | 39.840 | 3,934 |
| 2025-03-17 | 47.110 | 49.450 | 47.110 | 48.250 | 39.856 | 7,021 |
| 2025-03-14 | 47.370 | 47.370 | 46.360 | 47.190 | 38.981 | 7,281 |
| 2025-03-13 | 47.950 | 48.170 | 46.670 | 47.080 | 38.890 | 5,699 |
| 2025-03-12 | 46.590 | 47.800 | 46.210 | 47.770 | 39.460 | 3,907 |
| 2025-03-11 | 48.280 | 48.280 | 46.140 | 46.410 | 38.337 | 14,462 |
| 2025-03-10 | 46.460 | 47.980 | 46.310 | 46.890 | 38.733 | 2,421 |
| 2025-03-07 | 47.000 | 47.990 | 46.340 | 46.450 | 38.370 | 17,866 |
| 2025-03-06 | 47.350 | 48.800 | 46.530 | 46.720 | 38.593 | 8,353 |
| 2025-03-05 | 47.910 | 49.430 | 46.700 | 47.250 | 39.030 | 4,809 |
| 2025-02-28 | 46.880 | 47.890 | 46.510 | 46.620 | 38.510 | 2,474 |
| 2025-02-27 | 47.320 | 47.710 | 45.990 | 45.990 | 37.990 | 2,848 |
| 2025-02-26 | 47.000 | 47.650 | 47.000 | 47.310 | 39.080 | 7,149 |
| 2025-02-25 | 47.760 | 47.760 | 46.730 | 47.000 | 38.824 | 2,568 |
| 2025-02-24 | 48.010 | 48.440 | 47.250 | 47.280 | 39.055 | 4,376 |
| 2025-02-21 | 47.800 | 49.840 | 47.800 | 48.680 | 40.212 | 4,652 |
| 2025-02-20 | 47.650 | 48.600 | 47.500 | 48.600 | 40.146 | 11,914 |
| 2025-02-19 | 47.000 | 49.520 | 47.000 | 48.010 | 39.658 | 7,950 |
| 2025-02-18 | 48.950 | 49.950 | 47.880 | 49.950 | 40.790 | 2,220 |
| 2025-02-17 | 47.790 | 48.790 | 47.660 | 48.460 | 39.573 | 1,003 |
| 2025-02-14 | 48.210 | 48.260 | 46.810 | 47.700 | 38.952 | 21,865 |
| 2025-02-13 | 47.300 | 48.880 | 47.300 | 48.000 | 39.197 | 1,450 |
| 2025-02-12 | 49.600 | 49.600 | 47.240 | 48.000 | 39.197 | 3,166 |
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.