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
2024-11-11	48.550	48.550	46.490	47.700	37.647	5,632
2024-11-08	46.210	48.480	46.110	48.000	37.883	9,798
2024-11-07	47.190	47.860	46.260	47.270	37.307	5,624
2024-11-06	46.600	47.620	46.600	47.190	37.244	7,924
2024-11-05	47.330	47.890	46.000	46.920	37.031	14,942
2024-11-04	47.580	47.750	46.160	47.330	37.355	5,849
2024-11-01	48.340	48.340	46.150	47.590	37.560	7,039
2024-10-31	46.210	48.370	46.130	48.370	38.175	9,965
2024-10-30	47.300	47.300	46.150	47.000	37.094	4,698
2024-10-29	46.880	47.000	46.160	46.970	37.070	2,175
2024-10-28	46.250	46.890	46.050	46.880	36.999	6,517
2024-10-25	45.250	46.900	45.250	46.900	37.015	3,438
2024-10-24	45.770	46.700	45.010	45.300	35.752	5,578
2024-10-23	45.240	46.300	45.240	45.770	36.123	6,597
2024-10-22	46.000	46.960	45.460	46.170	36.439	19,873
2024-10-21	46.000	46.490	45.710	46.000	36.305	3,656
2024-10-18	45.850	46.870	45.660	46.300	36.542	4,941
2024-10-17	45.780	47.430	45.510	45.850	36.186	7,588
2024-10-16	47.050	48.300	46.080	46.220	36.131	6,825
2024-10-15	46.920	47.140	46.750	46.910	36.671	924
2024-10-14	46.020	47.300	46.020	46.680	36.491	1,211
2024-10-11	45.810	46.980	45.660	46.830	36.608	13,224
2024-10-10	46.760	47.150	45.510	46.030	35.983	22,495
2024-10-09	45.700	47.120	45.610	46.000	35.959	8,905
2024-10-08	45.940	45.940	45.700	45.700	35.725	4,406
2024-10-07	46.800	46.830	45.820	45.870	35.858	23,960
2024-10-04	46.120	46.640	46.120	46.540	36.381	2,119
2024-10-03	46.420	46.640	46.210	46.640	36.460	2,217
2024-10-02	47.490	47.500	46.400	46.710	36.514	8,504
2024-10-01	47.800	47.800	46.250	46.680	36.491	57,630
2024-09-30	46.500	48.600	46.490	47.500	37.132	7,277
2024-09-27	47.300	48.900	46.450	46.450	36.311	11,334
2024-09-26	46.840	47.370	46.610	47.300	36.975	4,414
2024-09-25	47.650	47.650	46.880	46.880	36.647	2,278
2024-09-24	47.400	47.700	46.600	47.350	37.015	37,915
2024-09-23	47.700	47.700	46.580	47.500	37.132	2,897
2024-09-20	47.350	47.870	46.680	47.500	37.132	36,798
2024-09-19	46.500	47.740	46.400	47.380	37.038	5,291
2024-09-18	46.530	47.380	46.400	46.400	36.272	6,449
2024-09-17	47.840	47.840	46.140	47.810	37.038	19,388
2024-09-16	47.760	47.850	46.810	47.810	37.038	6,591
2024-09-13	47.610	47.890	46.710	47.760	36.999	7,205
2024-09-12	46.990	47.760	46.560	47.610	36.883	7,431
2024-09-11	47.100	47.600	46.420	47.000	36.411	5,754
2024-09-10	46.530	47.190	46.100	47.190	36.558	22,073
2024-09-09	46.820	47.590	46.450	46.530	36.046	4,746
2024-09-06	47.180	47.600	46.790	46.820	36.271	5,194
2024-09-05	47.520	47.540	47.010	47.200	36.565	6,901
2024-09-04	47.620	48.000	47.270	47.530	36.821	3,635
2024-09-03	47.790	48.490	47.190	47.620	36.891	6,646
2024-09-02	46.620	47.930	46.620	47.190	36.558	1,963
2024-08-30	47.000	47.530	47.000	47.500	36.798	4,791
2024-08-29	47.540	47.570	47.100	47.420	36.736	6,297
2024-08-28	47.500	47.590	47.290	47.500	36.798	3,841
2024-08-27	47.510	47.870	47.400	47.500	36.798	21,849
2024-08-26	47.500	47.870	47.450	47.690	36.945	4,368
2024-08-23	47.570	47.750	47.360	47.500	36.798	4,704
2024-08-22	47.380	47.660	47.000	47.570	36.852	2,940
2024-08-21	47.160	47.810	46.580	47.390	36.713	8,591
2024-08-20	47.470	47.910	47.000	47.180	36.550	25,553

← NewerPage 9 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.