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
2025-02-11	46.010	49.990	46.010	49.600	40.504	20,064
2025-02-10	45.970	47.990	45.810	47.010	38.389	4,520
2025-02-07	46.390	46.770	45.960	45.960	37.532	1,247
2025-02-06	46.260	46.850	45.630	45.920	37.499	2,324
2025-02-05	46.050	46.900	45.600	45.970	37.540	1,934
2025-02-04	46.550	47.820	45.730	46.050	37.605	10,096
2025-02-03	47.350	48.550	45.560	46.490	37.964	3,424
2025-01-31	46.870	48.130	45.210	47.350	38.667	8,788
2025-01-30	45.200	46.900	44.400	46.880	38.283	10,050
2025-01-29	46.590	46.930	44.710	45.260	36.960	5,344
2025-01-28	44.610	47.990	44.610	46.590	38.046	5,803
2025-01-27	45.780	46.700	44.190	45.390	37.066	3,847
2025-01-24	44.250	45.920	44.250	45.330	37.017	8,811
2025-01-23	45.100	45.860	44.210	44.210	36.103	3,086
2025-01-22	45.320	46.900	44.220	45.100	36.829	6,000
2025-01-21	45.530	46.380	44.860	44.870	36.641	2,344
2025-01-20	46.040	47.600	44.900	45.530	37.180	7,664
2025-01-17	45.250	48.980	44.790	47.300	38.160	9,815
2025-01-16	44.870	46.300	44.870	44.970	36.281	4,702
2025-01-15	44.500	45.940	44.460	45.400	36.628	9,432
2025-01-14	45.540	46.100	44.320	44.420	35.837	7,290
2025-01-13	44.300	45.980	44.300	45.220	36.482	8,763
2025-01-10	43.580	44.500	43.580	44.290	35.732	16,002
2025-01-09	43.380	45.000	43.380	44.270	35.716	5,136
2025-01-08	45.000	45.000	43.120	43.450	35.054	5,764
2025-01-07	42.620	45.990	42.620	44.550	35.942	25,004
2025-01-06	43.660	44.990	42.610	42.610	34.377	8,596
2025-01-03	43.840	44.280	43.250	43.910	35.425	4,108
2025-01-02	43.720	44.390	43.160	43.400	35.014	7,404
2024-12-30	45.180	45.180	43.310	43.770	35.312	2,536
2024-12-27	42.930	44.120	42.180	43.070	34.748	34,175
2024-12-26	42.820	43.990	42.160	43.300	34.933	4,149
2024-12-23	41.790	43.750	41.400	42.820	34.546	16,134
2024-12-20	41.440	43.480	40.320	41.800	33.723	24,914
2024-12-19	41.080	42.360	40.230	41.430	33.425	6,222
2024-12-18	41.040	43.650	40.400	40.700	32.836	15,430
2024-12-17	41.880	41.990	41.520	41.710	33.247	5,808
2024-12-16	42.600	42.970	41.710	41.880	33.383	9,146
2024-12-13	43.390	43.390	41.280	42.600	33.957	5,689
2024-12-12	41.730	43.040	41.730	43.040	34.307	4,754
2024-12-11	43.230	43.520	40.810	41.710	33.247	9,291
2024-12-10	44.310	44.310	42.590	42.810	34.124	9,939
2024-12-09	44.030	44.600	43.740	43.870	34.969	4,626
2024-12-06	44.670	45.300	43.830	44.030	35.096	9,868
2024-12-05	45.400	45.400	44.200	44.670	35.607	22,240
2024-12-04	45.240	45.990	44.650	45.000	35.870	9,077
2024-12-03	45.990	46.000	44.120	45.880	36.571	15,675
2024-12-02	46.340	47.000	44.780	46.000	36.667	9,904
2024-11-29	47.200	47.200	45.850	47.000	37.464	12,079
2024-11-28	47.310	47.310	46.050	47.000	37.464	11,473
2024-11-27	47.080	47.890	45.950	47.300	37.703	13,113
2024-11-26	47.100	47.100	46.000	46.920	37.400	6,881
2024-11-25	46.950	47.080	46.220	46.950	37.424	8,627
2024-11-22	46.490	47.000	46.000	46.950	37.424	13,274
2024-11-21	47.050	47.050	46.000	46.610	37.153	7,791
2024-11-19	47.180	47.490	46.410	47.490	37.481	4,808
2024-11-18	47.850	47.850	46.560	47.180	37.236	11,726
2024-11-14	46.220	47.500	46.220	46.980	37.078	25,882
2024-11-13	46.940	47.620	46.210	46.990	37.086	6,301
2024-11-12	47.700	47.700	46.500	46.550	36.739	8,628

← NewerPage 8 of 15 · 883 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.