Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BRCR11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:33PM BRT. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 54.20 | 54.75 | 54.20 | 54.65 | 54.65 | 9,115 |
| 05 June 2024 | 54.92 | 55.07 | 54.00 | 54.07 | 54.07 | 27,906 |
| 04 June 2024 | 54.53 | 55.90 | 54.43 | 54.92 | 54.92 | 63,171 |
| 03 June 2024 | 55.28 | 55.29 | 54.24 | 54.53 | 54.53 | 31,716 |
| 31 May 2024 | 55.40 | 55.75 | 55.05 | 55.20 | 55.20 | 33,605 |
| 29 May 2024 | 54.92 | 55.73 | 54.00 | 55.40 | 55.40 | 38,988 |
| 28 May 2024 | 55.08 | 55.08 | 54.65 | 54.94 | 54.94 | 21,204 |
| 27 May 2024 | 54.50 | 55.75 | 54.38 | 55.08 | 55.08 | 30,573 |
| 24 May 2024 | 54.65 | 55.98 | 54.55 | 54.83 | 54.83 | 34,332 |
| 23 May 2024 | 55.26 | 55.26 | 54.36 | 54.55 | 54.55 | 42,133 |
| 22 May 2024 | 55.43 | 55.51 | 55.25 | 55.42 | 55.42 | 20,104 |
| 21 May 2024 | 55.41 | 55.44 | 55.01 | 55.25 | 55.25 | 25,108 |
| 20 May 2024 | 55.30 | 55.62 | 55.26 | 55.44 | 55.44 | 19,102 |
| 17 May 2024 | 55.54 | 55.70 | 55.24 | 55.30 | 55.30 | 77,723 |
| 16 May 2024 | 55.54 | 55.79 | 55.20 | 55.30 | 55.30 | 17,277 |
| 15 May 2024 | 55.61 | 55.80 | 55.25 | 55.54 | 55.54 | 26,517 |
| 14 May 2024 | 55.65 | 55.98 | 55.54 | 55.54 | 55.54 | 23,710 |
| 13 May 2024 | 56.21 | 56.63 | 55.53 | 55.65 | 55.65 | 52,479 |
| 10 May 2024 | 56.69 | 57.00 | 55.81 | 56.35 | 56.35 | 22,364 |
| 09 May 2024 | 56.09 | 56.74 | 55.80 | 56.69 | 56.69 | 34,657 |
| 09 May 2024 | 0.5 Dividend | |||||
| 08 May 2024 | 55.89 | 56.74 | 55.44 | 56.59 | 56.09 | 38,767 |
| 07 May 2024 | 55.78 | 56.17 | 55.58 | 55.95 | 55.46 | 18,907 |
| 06 May 2024 | 55.46 | 56.05 | 55.46 | 55.79 | 55.30 | 19,273 |
| 03 May 2024 | 56.13 | 56.18 | 55.20 | 55.42 | 54.93 | 28,381 |
| 02 May 2024 | 55.39 | 56.88 | 55.30 | 56.15 | 55.65 | 72,530 |
| 30 Apr 2024 | 55.64 | 55.97 | 55.29 | 55.40 | 54.91 | 29,155 |
| 29 Apr 2024 | 55.60 | 56.30 | 54.45 | 55.65 | 55.16 | 32,611 |
| 26 Apr 2024 | 55.29 | 56.00 | 55.09 | 55.60 | 55.11 | 24,231 |
| 25 Apr 2024 | 55.51 | 55.69 | 55.17 | 55.30 | 54.81 | 19,345 |
| 24 Apr 2024 | 55.50 | 56.48 | 55.50 | 55.71 | 55.22 | 25,805 |
| 23 Apr 2024 | 56.09 | 56.55 | 55.72 | 55.76 | 55.27 | 28,108 |
| 22 Apr 2024 | 55.48 | 56.89 | 55.37 | 55.99 | 55.50 | 39,564 |
| 19 Apr 2024 | 54.39 | 55.73 | 54.14 | 55.45 | 54.96 | 19,386 |
| 18 Apr 2024 | 53.40 | 54.86 | 53.00 | 54.40 | 53.92 | 33,713 |
| 17 Apr 2024 | 54.51 | 54.52 | 53.16 | 53.40 | 52.93 | 36,997 |
| 16 Apr 2024 | 54.91 | 55.15 | 54.13 | 54.55 | 54.07 | 24,253 |
| 15 Apr 2024 | 54.09 | 56.19 | 53.07 | 55.24 | 54.75 | 30,554 |
| 12 Apr 2024 | 54.50 | 55.37 | 54.50 | 55.20 | 54.71 | 32,689 |
| 11 Apr 2024 | 55.00 | 55.29 | 54.14 | 54.38 | 53.90 | 31,701 |
| 10 Apr 2024 | 55.95 | 56.18 | 54.85 | 55.00 | 54.51 | 40,421 |
| 09 Apr 2024 | 56.00 | 56.16 | 55.81 | 55.81 | 55.32 | 28,905 |
| 08 Apr 2024 | 55.53 | 56.50 | 55.53 | 56.10 | 55.60 | 27,852 |
| 08 Apr 2024 | 0.5 Dividend | |||||
| 05 Apr 2024 | 55.78 | 56.50 | 55.78 | 56.03 | 55.04 | 24,565 |
| 04 Apr 2024 | 56.02 | 56.30 | 55.75 | 55.75 | 54.76 | 29,373 |
| 03 Apr 2024 | 57.16 | 57.35 | 56.04 | 56.04 | 55.05 | 39,250 |
| 02 Apr 2024 | 57.64 | 58.50 | 56.90 | 57.04 | 56.03 | 25,702 |
| 01 Apr 2024 | 57.76 | 59.10 | 57.52 | 57.58 | 56.56 | 46,357 |
| 28 Mar 2024 | 56.74 | 58.49 | 56.70 | 57.76 | 56.74 | 45,004 |
| 27 Mar 2024 | 57.00 | 57.13 | 56.50 | 56.74 | 55.74 | 36,144 |
| 26 Mar 2024 | 56.45 | 57.35 | 56.40 | 57.00 | 55.99 | 49,189 |
| 25 Mar 2024 | 57.70 | 57.70 | 56.02 | 56.45 | 55.45 | 50,015 |
| 22 Mar 2024 | 57.79 | 57.99 | 57.50 | 57.70 | 56.68 | 25,228 |
| 21 Mar 2024 | 58.45 | 58.96 | 57.53 | 57.81 | 56.79 | 26,147 |
| 20 Mar 2024 | 58.42 | 58.64 | 58.26 | 58.32 | 57.29 | 19,384 |
| 19 Mar 2024 | 58.51 | 58.87 | 58.33 | 58.38 | 57.35 | 24,554 |
| 18 Mar 2024 | 59.49 | 59.55 | 58.50 | 58.71 | 57.67 | 30,188 |
| 15 Mar 2024 | 58.21 | 58.95 | 58.10 | 58.22 | 57.19 | 19,441 |
| 14 Mar 2024 | 58.45 | 58.68 | 58.20 | 58.35 | 57.32 | 12,602 |
| 13 Mar 2024 | 58.20 | 58.80 | 58.04 | 58.45 | 57.42 | 22,070 |
| 12 Mar 2024 | 58.50 | 58.99 | 58.24 | 58.47 | 57.44 | 22,199 |
| 11 Mar 2024 | 59.08 | 59.13 | 58.21 | 58.65 | 57.61 | 25,649 |
| 08 Mar 2024 | 59.57 | 59.57 | 58.51 | 59.08 | 58.04 | 41,246 |
| 08 Mar 2024 | 0.41 Dividend | |||||
| 07 Mar 2024 | 59.84 | 59.99 | 59.40 | 59.98 | 58.52 | 22,601 |
| 06 Mar 2024 | 59.30 | 60.70 | 59.30 | 59.84 | 58.38 | 62,959 |
| 05 Mar 2024 | 59.66 | 59.66 | 59.30 | 59.30 | 57.85 | 29,148 |
| 04 Mar 2024 | 59.80 | 59.80 | 59.40 | 59.77 | 58.31 | 31,123 |
| 01 Mar 2024 | 59.70 | 59.80 | 58.54 | 59.80 | 58.34 | 36,936 |
| 29 Feb 2024 | 59.79 | 59.79 | 59.05 | 59.70 | 58.24 | 20,669 |
| 28 Feb 2024 | 57.89 | 59.80 | 57.71 | 59.80 | 58.34 | 38,023 |
| 27 Feb 2024 | 58.02 | 58.05 | 57.70 | 57.89 | 56.48 | 36,576 |
| 26 Feb 2024 | 58.92 | 59.00 | 57.99 | 58.08 | 56.66 | 29,638 |
| 23 Feb 2024 | 58.35 | 59.10 | 58.18 | 58.92 | 57.48 | 22,205 |
| 22 Feb 2024 | 58.60 | 58.96 | 58.06 | 58.35 | 56.93 | 22,726 |
| 21 Feb 2024 | 59.12 | 59.30 | 58.60 | 58.60 | 57.17 | 27,520 |
| 20 Feb 2024 | 59.09 | 59.47 | 59.09 | 59.12 | 57.68 | 21,802 |
| 19 Feb 2024 | 59.40 | 59.50 | 59.03 | 59.06 | 57.62 | 24,025 |
| 16 Feb 2024 | 59.27 | 59.50 | 59.22 | 59.27 | 57.82 | 28,734 |
| 15 Feb 2024 | 59.48 | 59.48 | 59.00 | 59.27 | 57.82 | 28,294 |
| 14 Feb 2024 | 59.47 | 59.48 | 59.15 | 59.48 | 58.03 | 20,880 |
| 09 Feb 2024 | 59.15 | 59.99 | 59.00 | 59.48 | 58.03 | 28,716 |
| 08 Feb 2024 | 59.21 | 59.79 | 59.15 | 59.15 | 57.71 | 26,462 |
| 08 Feb 2024 | 0.41 Dividend | |||||
| 07 Feb 2024 | 59.70 | 59.99 | 59.60 | 59.61 | 57.76 | 23,582 |
| 06 Feb 2024 | 60.66 | 61.00 | 59.68 | 59.70 | 57.84 | 28,483 |
| 05 Feb 2024 | 60.01 | 60.89 | 60.00 | 60.75 | 58.86 | 21,112 |
| 02 Feb 2024 | 59.90 | 60.90 | 59.90 | 60.27 | 58.40 | 70,730 |
| 01 Feb 2024 | 61.09 | 61.45 | 59.89 | 59.89 | 58.03 | 23,656 |
| 31 Jan 2024 | 61.50 | 61.60 | 60.65 | 61.09 | 59.19 | 26,936 |
| 30 Jan 2024 | 61.00 | 61.48 | 60.20 | 61.28 | 59.37 | 24,022 |
| 29 Jan 2024 | 59.70 | 60.99 | 59.70 | 60.99 | 59.09 | 82,388 |
| 26 Jan 2024 | 59.29 | 59.80 | 59.29 | 59.70 | 57.84 | 33,131 |
| 25 Jan 2024 | 59.31 | 59.66 | 59.01 | 59.29 | 57.45 | 22,006 |
| 24 Jan 2024 | 60.00 | 60.21 | 59.52 | 59.67 | 57.81 | 22,000 |
| 23 Jan 2024 | 59.04 | 60.00 | 59.04 | 60.00 | 58.13 | 23,107 |
| 22 Jan 2024 | 59.78 | 59.95 | 58.75 | 59.01 | 57.17 | 25,610 |
| 19 Jan 2024 | 59.51 | 60.13 | 59.40 | 59.79 | 57.93 | 19,747 |
| 18 Jan 2024 | 59.65 | 60.47 | 59.51 | 59.51 | 57.66 | 25,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.