Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Invest Imobiliario FII Btg Pactual Corporate Office Fund (BRCR11)
Fundo Invest Imobiliario FII Btg Pactual Corporate Office Fund (BRCR11) Historical

BRCR11 Fundo Invest Imobiliario FII Btg Pactual Corporate Office Fund

39.36

-0.11 (-0.28%)

Feb 17 2025 - Closed

Delayed by 15 minutes

BRCR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	39.36	-0.11	-0.28%	39.58	39.59	39.34	31,769
Feb 14 2025	39.47	0.23	0.59%	39.24	39.55	39.20	22,100
Feb 13 2025	39.24	-0.16	-0.41%	39.40	39.54	39.20	24,307
Feb 12 2025	39.40	0.03	0.08%	39.37	39.50	39.28	21,215
Feb 11 2025	39.37	-0.10	-0.25%	39.61	39.61	39.30	19,711
Feb 10 2025	39.47	-0.35	-0.88%	39.22	39.71	39.10	29,861
Feb 07 2025	39.82	0.03	0.08%	39.86	40.75	39.60	57,271
Feb 06 2025	39.79	-0.01	-0.03%	39.80	40.00	39.70	30,641
Feb 05 2025	39.80	0.17	0.43%	39.61	39.89	39.60	30,392
Feb 04 2025	39.63	-0.31	-0.78%	39.94	40.00	39.60	41,561
Feb 03 2025	39.94	0.00	0.00%	39.89	39.94	39.21	37,167
Jan 31 2025	39.94	0.08	0.20%	39.86	39.96	39.58	33,763
Jan 30 2025	39.86	0.33	0.83%	39.53	40.00	39.26	44,634
Jan 29 2025	39.53	0.23	0.59%	39.30	39.60	39.16	31,235
Jan 28 2025	39.30	-0.19	-0.48%	39.48	39.49	39.14	26,353
Jan 27 2025	39.49	0.32	0.82%	39.37	39.49	38.95	29,301
Jan 24 2025	39.17	-0.43	-1.09%	39.60	39.60	39.17	28,973
Jan 23 2025	39.60	-0.13	-0.33%	39.94	40.00	39.46	28,051
Jan 22 2025	39.73	0.03	0.08%	39.99	39.99	39.60	21,916
Jan 21 2025	39.70	-0.01	-0.03%	40.00	40.00	39.60	28,193
Jan 20 2025	39.71	-0.04	-0.10%	40.00	40.00	39.45	32,151
Jan 17 2025	39.75	-0.25	-0.63%	40.00	40.03	39.50	32,511
Jan 16 2025	40.00	-0.20	-0.50%	40.20	40.60	39.78	30,765
Jan 15 2025	40.20	-0.26	-0.64%	40.46	40.70	40.05	29,016
Jan 14 2025	40.46	0.23	0.57%	40.22	40.80	39.72	22,309
Jan 13 2025	40.23	0.57	1.44%	39.91	40.50	39.55	38,166
Jan 10 2025	39.66	-0.40	-1.00%	40.06	40.42	39.55	27,584
Jan 09 2025	40.06	-0.85	-2.08%	40.78	40.78	39.98	27,385
Jan 08 2025	40.91	-0.01	-0.02%	40.93	41.29	40.60	35,844
Jan 07 2025	40.92	0.03	0.07%	40.99	41.47	40.41	37,420
Jan 06 2025	40.89	0.11	0.27%	40.78	41.30	40.60	32,639
Jan 03 2025	40.78	-0.89	-2.14%	42.00	42.00	40.04	79,304
Jan 02 2025	41.67	0.11	0.26%	41.67	41.98	41.65	25,004
Dec 30 2024	41.56	-0.07	-0.17%	41.67	41.87	41.26	23,597
Dec 27 2024	41.63	0.20	0.48%	41.85	41.89	41.42	25,821
Dec 26 2024	41.43	0.01	0.02%	41.60	41.89	41.12	36,286
Dec 23 2024	41.42	0.95	2.35%	40.46	41.50	40.00	72,421
Dec 20 2024	40.47	1.54	3.96%	38.95	40.49	38.60	59,401
Dec 19 2024	38.93	-0.57	-1.44%	39.60	39.69	38.50	48,862
Dec 18 2024	39.50	-0.66	-1.64%	40.35	40.35	39.50	43,110
Dec 17 2024	40.16	-0.13	-0.32%	40.56	40.56	39.97	36,604
Dec 16 2024	40.29	0.15	0.37%	40.45	40.85	39.90	50,210
Dec 13 2024	40.14	0.43	1.08%	40.11	40.79	39.75	47,250
Dec 12 2024	39.71	-0.29	-0.73%	40.00	40.20	39.71	36,863
Dec 11 2024	40.00	-0.20	-0.50%	40.19	40.27	39.79	43,327
Dec 10 2024	40.20	-0.40	-0.99%	40.65	40.93	40.02	35,978
Dec 09 2024	40.60	-0.43	-1.05%	41.15	41.30	40.42	39,472
Dec 06 2024	41.03	-0.59	-1.42%	41.62	42.14	40.90	53,916
Dec 05 2024	41.62	0.12	0.29%	41.40	42.00	41.17	49,870
Dec 04 2024	41.50	-0.35	-0.84%	41.95	42.00	41.40	40,831
Dec 03 2024	41.85	-0.30	-0.71%	42.15	42.47	41.12	84,512
Dec 02 2024	42.15	-0.43	-1.01%	42.88	42.99	42.15	68,710
Nov 29 2024	42.58	-0.72	-1.66%	43.73	43.98	42.30	66,578
Nov 28 2024	43.30	-1.47	-3.28%	44.70	44.77	43.30	33,927
Nov 27 2024	44.77	0.19	0.43%	44.50	44.94	44.40	29,672
Nov 26 2024	44.58	0.33	0.75%	44.25	44.58	44.25	24,780
Nov 25 2024	44.25	0.65	1.49%	43.61	44.42	43.61	29,631
Nov 22 2024	43.60	0.39	0.90%	43.20	44.40	42.96	43,403
Nov 21 2024	43.21	0.18	0.42%	43.03	43.40	42.85	37,375

Fundo Invest Imobiliario...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions