Fundo de Investimento Imobiliário - FII BTG Pactual Corporate Office Fund (BVMF:BRCR11)

Brazil · Delayed Price · Currency is BRL

43.30

+0.08 (0.19%)

At close: Dec 5, 2025

BVMF:BRCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.22	43.94	43.14	43.30	43.30	0.19%	47,410
Dec 4, 2025	42.97	43.49	42.89	43.22	43.22	0.70%	21,540
Dec 3, 2025	42.61	43.14	42.45	42.92	42.92	0.73%	35,866
Dec 2, 2025	42.28	42.98	42.01	42.61	42.61	0.66%	41,069
Dec 1, 2025	42.66	42.66	42.20	42.33	42.33	-0.12%	37,471
Nov 28, 2025	42.30	42.50	42.08	42.38	42.38	0.19%	32,050
Nov 27, 2025	42.47	42.68	42.08	42.30	42.30	-0.40%	35,167
Nov 26, 2025	42.48	42.69	41.80	42.47	42.47	-0.02%	46,872
Nov 25, 2025	42.20	42.58	42.09	42.48	42.48	0.19%	28,746
Nov 24, 2025	42.23	42.70	42.23	42.40	42.40	0.40%	261,935
Nov 21, 2025	42.67	42.71	41.83	42.23	42.23	-0.02%	27,123
Nov 19, 2025	42.30	42.50	42.22	42.24	42.24	-0.14%	25,050
Nov 18, 2025	42.45	42.74	42.30	42.30	42.30	-0.17%	30,122
Nov 17, 2025	41.70	42.43	41.70	42.37	42.37	1.61%	36,392
Nov 14, 2025	41.05	41.84	41.05	41.70	41.70	1.88%	37,749
Nov 13, 2025	41.09	41.09	40.92	40.93	40.93	-0.29%	29,441
Nov 12, 2025	40.70	41.19	40.70	41.05	41.05	0.86%	40,429
Nov 11, 2025	40.87	40.98	40.70	40.70	40.70	-	38,177
Nov 10, 2025	41.05	41.05	40.48	40.70	40.70	-1.76%	40,842
Nov 7, 2025	41.22	41.47	41.11	41.43	41.02	0.78%	39,516
Nov 6, 2025	41.20	41.39	41.10	41.11	40.70	-0.12%	22,922
Nov 5, 2025	40.89	41.35	40.89	41.16	40.75	0.49%	31,091
Nov 4, 2025	41.00	41.00	40.78	40.96	40.55	0.22%	27,234
Nov 3, 2025	40.78	41.00	40.78	40.87	40.47	0.27%	29,993
Oct 31, 2025	40.38	41.00	40.38	40.76	40.36	0.92%	36,491
Oct 30, 2025	40.80	40.86	40.35	40.39	39.99	-0.74%	32,786
Oct 29, 2025	40.50	40.69	40.20	40.69	40.29	0.89%	51,808
Oct 28, 2025	40.25	40.38	40.10	40.33	39.93	0.25%	51,927
Oct 27, 2025	39.45	40.28	39.45	40.23	39.83	2.05%	46,647
Oct 24, 2025	40.54	40.54	38.93	39.42	39.03	-2.76%	308,735
Oct 23, 2025	40.37	40.86	40.22	40.54	40.14	0.42%	32,862
Oct 22, 2025	41.18	41.18	40.18	40.37	39.97	-1.63%	103,937
Oct 21, 2025	40.76	41.05	40.70	41.04	40.63	0.71%	19,986
Oct 20, 2025	41.10	41.11	40.71	40.75	40.35	-0.49%	30,388
Oct 17, 2025	41.02	41.04	40.95	40.95	40.54	-0.10%	26,037
Oct 16, 2025	41.00	41.47	40.98	40.99	40.58	-0.02%	33,412
Oct 15, 2025	41.50	41.52	40.95	41.00	40.59	-0.82%	86,372
Oct 14, 2025	41.02	41.50	40.98	41.34	40.93	0.29%	25,513
Oct 13, 2025	41.44	41.59	40.85	41.22	40.81	-0.55%	93,459
Oct 10, 2025	41.97	41.98	41.10	41.45	41.04	-1.26%	57,013
Oct 9, 2025	42.62	42.62	41.75	41.98	41.56	-0.76%	25,517
Oct 8, 2025	42.56	42.84	42.01	42.30	41.88	-1.54%	31,105
Oct 7, 2025	43.11	43.40	42.90	42.96	42.13	-1.01%	49,733
Oct 6, 2025	43.40	43.59	43.07	43.40	42.56	-	29,026
Oct 3, 2025	43.23	43.50	43.12	43.40	42.56	0.70%	69,642
Oct 2, 2025	43.38	43.57	43.10	43.10	42.27	-0.65%	61,464
Oct 1, 2025	43.50	43.58	43.19	43.38	42.54	-0.48%	74,362
Sep 30, 2025	43.37	43.69	43.01	43.59	42.75	0.37%	50,963
Sep 29, 2025	43.50	43.60	42.90	43.43	42.59	0.79%	49,438
Sep 26, 2025	43.29	43.38	42.81	43.09	42.26	-0.48%	38,096
Sep 25, 2025	43.85	43.94	43.30	43.30	42.46	-0.89%	31,556
Sep 24, 2025	43.54	44.00	43.45	43.69	42.84	0.44%	23,693
Sep 23, 2025	43.40	43.98	43.32	43.50	42.66	-0.02%	44,410
Sep 22, 2025	43.95	44.00	43.32	43.51	42.67	-0.89%	29,065
Sep 19, 2025	42.99	43.97	42.88	43.90	43.05	2.14%	71,588
Sep 18, 2025	43.31	43.63	42.90	42.98	42.15	-1.63%	43,959
Sep 17, 2025	43.79	43.80	43.36	43.69	42.84	-0.23%	33,824
Sep 16, 2025	43.58	43.92	43.00	43.79	42.94	0.34%	44,292
Sep 15, 2025	43.30	43.74	43.30	43.64	42.80	0.46%	25,923
Sep 12, 2025	42.96	43.75	42.95	43.44	42.60	1.00%	35,632
Sep 11, 2025	42.87	43.92	42.70	43.01	42.18	0.33%	52,834
Sep 10, 2025	42.24	42.91	42.08	42.87	42.04	1.49%	71,305
Sep 9, 2025	42.16	42.24	41.90	42.24	41.42	0.21%	37,691
Sep 8, 2025	41.84	42.20	41.52	42.15	41.33	-0.24%	57,120
Sep 5, 2025	42.15	43.00	42.00	42.25	41.03	0.60%	73,939
Sep 4, 2025	42.00	43.07	41.95	42.00	40.79	0.19%	65,414
Sep 3, 2025	41.71	41.96	41.61	41.92	40.71	0.84%	37,562
Sep 2, 2025	41.72	41.76	41.17	41.57	40.37	0.75%	39,695
Sep 1, 2025	41.40	41.47	41.12	41.26	40.07	-0.10%	23,834
Aug 29, 2025	41.23	41.44	41.09	41.30	40.11	0.71%	16,083
Aug 28, 2025	40.91	41.16	40.83	41.01	39.83	0.24%	13,054
Aug 27, 2025	41.17	41.26	40.91	40.91	39.73	-0.22%	14,151
Aug 26, 2025	41.00	41.14	40.80	41.00	39.82	-	15,296
Aug 25, 2025	40.45	41.00	40.40	41.00	39.82	1.18%	22,188
Aug 22, 2025	40.38	40.63	40.32	40.52	39.35	0.35%	12,980
Aug 21, 2025	40.59	40.68	40.30	40.38	39.21	-0.30%	16,008
Aug 20, 2025	41.18	41.18	40.50	40.50	39.33	-1.10%	18,413
Aug 19, 2025	41.02	41.08	40.80	40.95	39.77	-0.17%	22,003
Aug 18, 2025	41.02	41.02	40.71	41.02	39.84	0.22%	15,281
Aug 15, 2025	40.99	41.02	40.90	40.93	39.75	-0.15%	15,105
Aug 14, 2025	40.66	41.02	40.65	40.99	39.81	-0.02%	17,504
Aug 13, 2025	40.75	41.02	40.50	41.00	39.82	0.51%	19,007
Aug 12, 2025	41.10	41.19	40.78	40.79	39.61	-0.75%	18,795
Aug 11, 2025	41.15	41.15	41.01	41.10	39.91	-0.12%	11,995
Aug 8, 2025	41.49	41.49	41.01	41.15	39.96	-0.94%	20,914
Aug 7, 2025	41.32	41.97	41.32	41.54	39.94	-0.41%	18,221
Aug 6, 2025	41.65	41.71	41.20	41.71	40.11	0.75%	25,035
Aug 5, 2025	41.15	41.59	41.10	41.40	39.81	0.02%	21,176
Aug 4, 2025	41.60	41.70	41.20	41.39	39.80	-0.02%	20,090
Aug 1, 2025	41.89	42.28	41.10	41.40	39.81	-0.93%	20,421
Jul 31, 2025	41.38	41.99	41.38	41.79	40.18	0.05%	22,033
Jul 30, 2025	41.12	41.77	41.00	41.77	40.16	1.58%	16,208
Jul 29, 2025	41.25	41.33	41.11	41.12	39.54	-0.44%	17,680
Jul 28, 2025	41.70	41.93	41.17	41.30	39.71	-0.96%	25,793
Jul 25, 2025	41.90	41.96	41.70	41.70	40.10	-0.43%	13,714
Jul 24, 2025	42.27	42.27	41.81	41.88	40.27	-0.07%	10,509
Jul 23, 2025	42.35	42.35	41.66	41.91	40.30	-0.05%	19,889
Jul 22, 2025	41.96	42.32	41.88	41.93	40.32	-0.97%	18,352
Jul 21, 2025	42.44	42.56	41.90	42.34	40.71	-0.52%	31,502
Jul 18, 2025	42.73	42.84	42.56	42.56	40.92	-0.37%	16,826