Brpr Corporate Offices Fundo De Investimento Imobiliario historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.490	63.500	63.020	63.370	63.370	651
2026-10-15	63.500	63.500	63.280	63.450	63.450	115,317
2026-10-14	63.320	63.560	63.150	63.290	63.290	975
2026-10-13	64.500	64.550	63.320	63.320	63.320	1,746
2026-10-09	63.900	64.500	63.750	64.460	64.460	3,528
2026-10-08	62.740	63.960	62.740	63.810	63.810	23,291
2026-10-07	63.300	63.980	62.600	63.900	63.900	17,937
2026-10-06	63.180	63.900	63.050	63.300	63.300	23,270
2026-10-05	62.500	63.200	62.500	63.190	63.190	67,161
2026-10-02	62.500	62.890	62.500	62.500	62.500	10,881
2026-10-01	63.800	64.500	62.500	62.530	62.530	3,353
2026-09-30	62.940	64.650	62.250	63.300	63.300	5,274
2026-09-29	59.750	63.000	59.300	62.300	62.300	8,903
2026-09-28	60.690	61.350	59.050	59.750	59.750	9,339
2026-09-25	60.890	61.950	60.890	60.950	60.950	2,075
2026-09-24	59.490	61.950	59.490	60.890	60.890	2,141
2026-09-23	60.130	61.810	59.570	61.010	61.010	938
2026-09-22	60.000	60.300	59.150	60.050	60.050	2,023
2026-09-21	61.000	61.000	58.770	60.040	60.040	26,263
2026-09-18	58.310	61.000	58.300	61.000	61.000	5,041

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.