Fundo Invest Imobiliario FII Btg Pactual Corporate Office Fund (BRCR11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -2.55675029869 | 41.85 | 42 | 40.04 | 24807 | 41.62124412 | FU |
| 4 | -0.84 | -2.01826045171 | 41.62 | 42.14 | 38.5 | 42383 | 40.48990994 | FU |
| 12 | -3.82 | -8.56502242152 | 44.6 | 45.57 | 38.5 | 38332 | 42.56004438 | FU |
| 26 | -9.03 | -18.1288897812 | 49.81 | 51.79 | 38.5 | 32810 | 45.9068897 | FU |
| 52 | -18.27 | -30.9398814564 | 59.05 | 61.6 | 38.5 | 31915 | 51.11428458 | FU |
| 156 | -31.91 | -43.8987481084 | 72.69 | 73.8 | 38.5 | 30643 | 58.45079709 | FU |
| 260 | -78.15 | -65.7109223913 | 118.93 | 125.27 | 38.5 | 38342 | 74.24921099 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 40.78 | -0.89 | -2.14 | 42 | 42 | 40.04 | 79304 |
| 1735853400 | 41.67 | 0.11 | 0.26 | 41.67 | 41.98 | 41.65 | 25004 |
| 1735594200 | 41.56 | -0.07 | -0.17 | 41.67 | 41.87 | 41.26 | 23597 |
| 1735334940 | 41.63 | 0.2 | 0.48 | 41.85 | 41.89 | 41.42 | 25821 |
| 1735248540 | 41.43 | 0.01 | 0.02 | 41.6 | 41.89 | 41.12 | 36286 |
| 1734989340 | 41.42 | 0.95 | 2.35 | 40.46 | 41.5 | 40 | 72421 |
| 1734730200 | 40.47 | 1.54 | 3.96 | 38.95 | 40.49 | 38.6 | 59401 |
| 1734643800 | 38.93 | -0.57 | -1.44 | 39.6 | 39.69 | 38.5 | 48862 |
| 1734557400 | 39.5 | -0.66 | -1.64 | 40.35 | 40.35 | 39.5 | 43110 |
| 1734470940 | 40.16 | -0.13 | -0.32 | 40.56 | 40.56 | 39.97 | 36604 |
| 1734384540 | 40.29 | 0.15 | 0.37 | 40.45 | 40.85 | 39.9 | 50210 |
| 1734125340 | 40.14 | 0.43 | 1.08 | 40.11 | 40.79 | 39.75 | 47250 |
| 1734039000 | 39.71 | -0.29 | -0.73 | 40 | 40.2 | 39.71 | 36863 |
| 1733952540 | 40 | -0.2 | -0.50 | 40.19 | 40.27 | 39.79 | 43327 |
| 1733866140 | 40.2 | -0.4 | -0.99 | 40.65 | 40.93 | 40.02 | 35978 |
| 1733779740 | 40.6 | -0.43 | -1.05 | 41.15 | 41.3 | 40.42 | 39472 |
| 1733520600 | 41.03 | -0.59 | -1.42 | 41.62 | 42.14 | 40.9 | 53916 |
| 1733434200 | 41.62 | 0.12 | 0.29 | 41.4 | 42 | 41.17 | 49870 |
| 1733347800 | 41.5 | -0.35 | -0.84 | 41.95 | 42 | 41.4 | 40831 |
| 1733261340 | 41.85 | -0.3 | -0.71 | 42.15 | 42.47 | 41.12 | 84512 |
| 1733174940 | 42.15 | -0.43 | -1.01 | 42.88 | 42.99 | 42.15 | 68710 |
| 1732915740 | 42.58 | -0.72 | -1.66 | 43.73 | 43.98 | 42.3 | 66578 |
| 1732829400 | 43.3 | -1.47 | -3.28 | 44.7 | 44.77 | 43.3 | 33927 |
| 1732743000 | 44.77 | 0.19 | 0.43 | 44.5 | 44.94 | 44.4 | 29672 |
| 1732656600 | 44.58 | 0.33 | 0.75 | 44.25 | 44.58 | 44.25 | 24780 |
| 1732570140 | 44.25 | 0.65 | 1.49 | 43.61 | 44.42 | 43.61 | 29631 |
| 1732310940 | 43.6 | 0.39 | 0.90 | 43.2 | 44.4 | 42.96 | 43403 |
| 1732224600 | 43.21 | 0.18 | 0.42 | 43.03 | 43.4 | 42.85 | 37375 |
| 1732051800 | 43.03 | -0.02 | -0.05 | 43.05 | 43.28 | 42.82 | 26933 |
| 1731965340 | 43.05 | 0.66 | 1.56 | 42.55 | 43.09 | 42.51 | 31363 |
| 1731619800 | 42.39 | -0.11 | -0.26 | 42.51 | 43.18 | 42.15 | 38083 |
| 1731533400 | 42.5 | -0.3 | -0.70 | 43.06 | 43.07 | 42.5 | 29862 |
| 1731446940 | 42.8 | -0.48 | -1.11 | 43.4 | 43.7 | 42.6 | 35791 |
| 1731360540 | 43.28 | -0.59 | -1.34 | 43.87 | 43.87 | 43.1 | 29205 |
| 1731101400 | 43.87 | -0.18 | -0.41 | 43.16 | 44.3 | 42.92 | 31301 |
| 1731014940 | 44.05 | -0.28 | -0.63 | 44.35 | 44.9 | 43.8 | 32332 |
| 1730928600 | 44.33 | 0.88 | 2.03 | 43.45 | 44.67 | 43.28 | 34167 |
| 1730842200 | 43.45 | 0.28 | 0.65 | 43.2 | 43.8 | 42.82 | 41251 |
| 1730755800 | 43.17 | -0.44 | -1.01 | 43.61 | 43.75 | 43.1 | 50160 |
| 1730496600 | 43.61 | -0.19 | -0.43 | 43.8 | 43.81 | 43.02 | 33087 |
| 1730410200 | 43.8 | -0.19 | -0.43 | 43.99 | 44.19 | 43.5 | 24795 |
| 1730323800 | 43.99 | -0.23 | -0.52 | 44.19 | 44.39 | 43.8 | 25521 |
| 1730237340 | 44.22 | -0.18 | -0.41 | 44.23 | 44.4 | 43.8 | 45948 |
| 1730151000 | 44.4 | -0.1 | -0.22 | 44.5 | 44.68 | 44.11 | 28642 |
| 1729891800 | 44.5 | -0.21 | -0.47 | 44.71 | 44.96 | 43.02 | 45702 |
| 1729805400 | 44.71 | 0.03 | 0.07 | 44.97 | 44.97 | 44.45 | 20850 |
| 1729719000 | 44.68 | -0.2 | -0.45 | 44.97 | 44.97 | 44.64 | 24448 |
| 1729632600 | 44.88 | -0.25 | -0.55 | 45.13 | 45.26 | 44.55 | 24743 |
| 1729546140 | 45.13 | 0.13 | 0.29 | 45.2 | 45.45 | 44.67 | 27900 |
| 1729287000 | 45 | -0.1 | -0.22 | 45 | 45.48 | 44.85 | 38954 |
| 1729200540 | 45.1 | -0.35 | -0.77 | 45.42 | 45.57 | 44.79 | 38279 |
| 1729114140 | 45.45 | 0.29 | 0.64 | 45.16 | 45.5 | 45 | 31082 |
| 1729027740 | 45.16 | 0.03 | 0.07 | 45 | 45.19 | 44.88 | 27429 |
| 1728941340 | 45.13 | 0.32 | 0.71 | 44.8 | 45.14 | 44.54 | 31144 |
| 1728682200 | 44.81 | -0.19 | -0.42 | 44.6 | 45.15 | 44.23 | 33527 |
| 1728595740 | 45 | 0.1 | 0.22 | 44.9 | 45.02 | 44.5 | 33136 |
| 1728509400 | 44.9 | -0.25 | -0.55 | 45.1 | 45.1 | 44.51 | 24041 |
| 1728422940 | 45.15 | 0 | 0.00 | 44.8 | 45.23 | 44.39 | 28922 |
| 1728336600 | 45.15 | -0.26 | -0.57 | 45.5 | 45.5 | 45 | 28423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
