BRPR Corporate Offices FII

BROF11
🏛️ brazil →
52.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 53.02 53.02 53.02 53.02 0.0K
10:30 53.17 53.17 52.83 52.83 0.5K
10:35 52.93 52.94 52.93 52.93 0.0K
10:50 52.94 52.94 52.94 52.94 0.0K
10:55 52.80 52.80 52.80 52.80 0.0K
11:05 52.94 52.94 52.83 52.83 0.0K
11:35 52.92 52.92 52.92 52.92 0.0K
11:40 52.94 52.94 52.94 52.94 0.0K
11:45 52.94 52.94 52.94 52.94 0.0K
11:55 52.94 52.94 52.94 52.94 0.0K
12:00 52.94 53.00 52.94 53.00 0.6K
12:05 52.99 52.99 52.99 52.99 0.0K
12:10 53.00 53.00 53.00 53.00 0.0K
12:15 53.00 53.00 52.88 52.99 0.0K
12:20 52.99 52.99 52.99 52.99 0.0K
12:25 53.00 53.00 53.00 53.00 0.0K
12:30 53.00 53.00 52.92 52.92 0.1K
12:35 52.99 52.99 52.99 52.99 0.0K
12:40 52.99 53.00 52.99 53.00 0.6K
12:45 53.00 53.00 53.00 53.00 0.0K
12:50 53.00 53.00 53.00 53.00 0.0K
12:55 53.00 53.00 53.00 53.00 0.0K
13:00 53.00 53.00 53.00 53.00 0.0K
13:05 53.00 53.00 53.00 53.00 0.0K
13:15 53.00 53.00 53.00 53.00 0.0K
13:20 53.00 53.00 53.00 53.00 0.0K
13:25 53.00 53.00 53.00 53.00 0.0K
13:30 53.00 53.00 53.00 53.00 0.0K
13:35 53.00 53.00 53.00 53.00 0.0K
13:40 52.98 52.98 52.98 52.98 0.0K
13:45 52.98 52.98 52.98 52.98 0.0K
13:50 52.98 52.98 52.98 52.98 0.0K
13:55 52.98 52.98 52.98 52.98 0.0K
14:00 52.98 52.98 52.98 52.98 0.0K
14:05 52.98 52.98 52.98 52.98 0.0K
14:10 52.98 52.98 52.98 52.98 0.0K
14:15 52.98 52.98 52.98 52.98 0.0K
14:20 52.98 52.98 52.98 52.98 0.0K
14:25 52.98 52.98 52.98 52.98 0.0K
14:30 52.98 52.98 52.91 52.98 0.0K
14:35 52.98 52.98 52.98 52.98 0.0K
14:40 52.98 52.98 52.98 52.98 0.0K
14:45 52.98 52.98 52.98 52.98 0.0K
14:50 52.98 52.98 52.91 52.91 0.0K
14:55 52.91 52.91 52.91 52.91 0.0K
15:00 52.91 52.91 52.91 52.91 0.0K
15:05 52.91 52.91 52.91 52.91 0.0K
15:10 52.91 52.91 52.91 52.91 0.0K
15:15 52.90 52.91 52.90 52.91 0.0K
15:20 52.91 52.91 52.91 52.91 0.0K
15:25 52.91 52.91 52.91 52.91 0.0K
15:30 52.91 52.91 52.91 52.91 0.0K
15:35 52.91 52.97 52.90 52.97 0.1K
15:40 52.87 52.87 52.87 52.87 0.0K
15:45 52.97 52.97 52.97 52.97 0.0K
15:50 52.97 52.98 52.97 52.98 0.0K
15:55 52.98 52.98 52.98 52.98 0.0K
16:00 52.98 52.98 52.98 52.98 0.0K
16:05 52.98 52.98 52.98 52.98 0.0K
16:10 52.98 52.98 52.98 52.98 0.0K
16:15 52.98 52.98 52.98 52.98 0.0K
16:20 52.98 52.98 52.98 52.98 0.0K
16:25 52.98 52.98 52.98 52.98 0.0K
16:30 52.98 53.09 52.98 53.09 1.5K
16:35 53.11 53.14 53.11 53.14 0.0K
16:40 53.14 53.17 53.14 53.17 0.0K
16:45 53.22 53.23 53.03 53.23 0.0K
16:50 53.25 53.25 53.24 53.25 0.0K
16:55 53.20 53.20 53.20 53.20 2.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 53.12 53.31 52.54 52.54 0.0M
2025-10-01 54.36 54.36 52.50 52.50 0.0M
2025-09-30 52.66 54.36 52.66 54.36 0.0M
2025-09-29 53.25 53.25 52.68 52.68 0.0M
2025-09-26 53.02 53.25 52.79 53.20 0.0M
2025-09-25 53.16 53.25 53.00 53.15 0.0M
2025-09-24 53.89 53.89 53.00 53.25 0.0M
2025-09-23 53.10 53.33 52.26 52.84 0.0M
2025-09-22 52.76 53.31 52.61 53.01 0.0M
2025-09-19 53.50 53.50 52.87 53.11 0.0M
2025-09-18 52.70 53.50 52.70 52.91 0.0M
2025-09-17 53.08 53.37 52.57 53.00 0.0M
2025-09-16 53.49 53.49 52.78 53.09 0.0M
2025-09-15 53.01 53.35 52.36 52.79 0.0M
2025-09-12 53.10 53.89 52.84 53.09 0.0M
2025-09-11 53.31 53.92 53.00 53.92 0.0M
2025-09-10 53.44 53.99 52.49 53.92 0.0M
2025-09-09 53.24 53.87 52.68 53.85 0.0M
2025-09-08 52.65 53.53 52.30 53.19 0.0M
2025-09-05 52.65 52.84 52.00 52.64 0.0M
2025-09-04 52.17 53.47 51.92 52.35 0.0M
2025-09-03 53.38 53.73 52.13 52.15 0.0M
2025-09-02 53.64 54.38 52.26 52.56 0.0M
2025-09-01 53.73 54.47 52.38 52.79 0.0M
2025-08-29 51.54 53.90 51.29 53.73 0.0M
2025-08-28 51.39 53.22 51.26 52.50 0.0M
2025-08-27 52.64 53.57 51.26 51.26 0.0M
2025-08-26 53.55 54.29 52.64 52.64 0.0M
2025-08-25 54.30 54.54 53.07 53.68 0.0M
2025-08-22 53.66 54.82 53.65 54.30 0.0M
2025-08-21 53.62 55.15 53.62 54.27 0.0M
2025-08-20 54.37 55.42 54.02 54.70 0.0M
2025-08-19 53.59 55.69 52.79 55.28 0.0M
2025-08-18 54.94 55.68 54.83 55.08 0.0M
2025-08-15 55.54 55.85 54.70 55.27 0.0M
2025-08-14 54.44 55.56 53.90 55.31 0.0M
2025-08-13 53.28 54.86 53.21 54.32 0.0M
2025-08-12 52.96 53.94 52.96 53.28 0.0M
2025-08-11 54.25 54.99 53.84 54.09 0.0M
2025-08-08 54.18 54.77 53.52 53.88 0.0M
2025-08-07 53.60 54.92 53.47 54.02 0.0M
2025-08-06 53.03 54.02 53.03 53.37 0.0M
2025-08-05 53.95 54.48 53.10 53.71 0.0M
2025-08-04 52.52 53.68 52.52 53.43 0.0M
2025-08-01 52.55 53.97 52.16 52.52 0.0M
2025-07-31 53.09 53.76 52.42 52.49 0.0M
2025-07-30 53.78 53.78 52.35 52.99 0.0M
2025-07-29 53.44 53.90 52.90 53.24 0.0M
2025-07-28 52.73 54.10 52.16 52.90 0.0M
2025-07-25 54.90 54.90 52.71 52.73 0.0M
2025-07-24 52.27 54.89 52.02 53.33 0.0M
2025-07-23 52.90 52.90 52.00 52.27 0.0M
2025-07-22 52.84 52.97 52.12 52.38 0.0M
2025-07-21 52.03 52.62 52.03 52.60 0.0M
2025-07-18 52.10 53.18 51.12 52.88 0.0M
2025-07-17 53.21 53.21 52.14 52.18 0.0M
2025-07-16 52.41 52.63 52.02 52.60 0.0M
2025-07-15 51.90 52.37 51.86 51.89 0.0M
2025-07-14 52.44 52.63 51.54 51.89 0.0M
2025-07-11 51.95 51.95 51.67 51.92 0.0M
2025-07-10 51.84 51.95 51.35 51.79 0.0M
2025-07-09 52.55 52.55 52.00 52.00 0.0M
2025-07-08 53.07 53.20 52.23 52.23 0.0M
2025-07-07 52.69 53.08 51.77 52.90 0.0M
2025-07-04 52.54 52.70 52.17 52.70 0.0M
2025-07-03 53.00 53.39 52.60 52.60 0.0M
2025-07-02 52.40 53.48 52.11 52.90 0.0M
2025-07-01 52.35 52.40 51.82 52.11 0.0M
2025-06-30 51.98 52.39 51.98 51.98 0.0M
2025-06-27 52.35 52.39 51.71 51.98 0.0M
2025-06-26 52.09 52.45 51.66 52.35 0.0M
2025-06-25 51.86 52.48 51.00 52.07 0.0M
2025-06-24 51.95 52.60 51.63 52.49 0.0M
2025-06-23 51.61 52.40 51.27 51.97 0.0M
2025-06-20 52.00 52.94 51.49 51.61 0.0M
2025-06-18 52.60 52.60 51.47 51.49 0.0M
2025-06-17 52.47 52.47 51.59 51.63 0.0M
2025-06-16 51.72 52.33 50.93 51.62 0.0M
2025-06-13 51.77 52.19 51.21 51.21 0.0M
2025-06-12 51.41 52.11 50.93 51.24 0.0M
2025-06-11 51.40 51.41 51.30 51.41 0.0M
2025-06-10 51.61 52.01 51.61 52.01 0.0M
2025-06-09 52.45 52.45 51.38 51.62 0.0M
2025-06-06 52.15 52.59 52.03 52.44 0.0M
2025-06-05 52.12 52.15 51.78 52.01 0.0M
2025-06-04 51.87 52.13 51.06 51.74 0.0M
2025-06-03 50.23 51.87 50.23 51.87 0.0M
2025-06-02 51.92 52.51 49.76 50.02 0.0M
2025-05-30 52.97 52.97 51.90 51.91 0.0M
2025-05-29 52.97 52.97 51.90 52.00 0.0M
2025-05-28 52.50 53.04 52.05 52.05 0.0M
2025-05-27 51.90 53.50 51.89 53.12 0.0M
2025-05-26 50.98 51.90 50.95 51.90 0.0M
2025-05-23 50.91 51.95 50.90 50.90 0.0M
2025-05-22 51.64 51.95 50.87 51.12 0.0M
2025-05-21 51.58 51.78 50.85 51.64 0.0M
2025-05-20 50.41 53.48 50.41 51.58 0.0M
2025-05-19 50.28 51.09 49.71 50.40 0.0M
2025-05-16 49.40 50.27 49.09 49.71 0.0M
2025-05-15 48.65 50.18 48.65 49.38 0.0M
2025-05-14 49.24 50.36 48.16 48.16 0.0M
2025-05-13 48.48 49.45 48.34 48.93 0.0M
2025-05-12 48.98 50.30 48.52 48.90 0.0M
2025-05-09 49.37 50.31 48.92 49.27 0.0M
2025-05-08 48.52 49.78 48.52 48.80 0.0M
2025-05-07 49.39 50.56 48.24 48.67 0.0M
2025-05-06 49.77 50.99 48.90 48.90 0.0M
2025-05-05 51.11 51.53 48.83 50.23 0.0M
2025-05-02 51.00 51.50 49.78 50.60 0.0M
2025-04-30 50.65 51.10 50.14 50.50 0.1M
2025-04-29 49.60 51.91 49.02 50.13 0.0M
2025-04-28 48.99 49.80 47.75 49.40 0.0M
2025-04-25 48.00 48.40 47.70 48.29 0.0M
2025-04-24 48.15 48.15 47.12 47.36 0.0M
2025-04-23 47.97 48.30 47.54 48.00 0.0M
2025-04-22 48.30 48.32 47.77 47.77 0.0M
2025-04-17 47.84 48.41 47.53 48.31 0.0M
2025-04-16 47.93 47.93 47.12 47.83 0.0M
2025-04-15 47.80 48.02 47.42 47.42 0.0M
2025-04-14 48.29 48.31 47.16 47.81 0.0M
2025-04-11 47.15 48.33 46.92 48.33 0.0M
2025-04-10 47.08 48.77 46.56 47.15 0.0M
2025-04-09 46.50 47.98 46.49 47.66 0.0M
2025-04-08 47.60 47.69 47.00 47.01 0.0M
2025-04-07 48.54 48.54 47.00 47.25 0.0M
2025-04-04 48.86 49.02 47.61 48.17 0.0M
2025-04-03 48.99 49.30 47.83 48.40 0.0M
2025-04-02 48.04 49.39 48.01 48.57 0.0M
2025-04-01 48.60 49.39 48.01 48.07 0.0M
2025-03-31 48.70 48.98 48.11 48.12 0.0M
2025-03-28 47.66 48.47 47.60 48.21 0.0M
2025-03-27 47.51 48.00 46.72 47.70 0.0M
2025-03-26 47.79 47.79 46.70 47.35 0.0M
2025-03-25 47.91 49.68 46.50 46.96 0.0M
2025-03-24 47.68 49.75 47.23 47.91 0.0M
2025-03-21 47.70 47.99 47.00 47.20 0.0M
2025-03-20 47.66 48.65 47.18 47.43 0.0M
2025-03-19 47.66 48.86 47.02 47.40 0.0M
2025-03-18 48.16 48.16 46.74 47.66 0.0M
2025-03-17 46.55 48.86 46.55 47.68 0.0M
2025-03-14 46.81 46.81 45.81 46.63 0.0M
2025-03-13 47.95 48.17 46.67 47.08 0.0M
2025-03-12 46.59 47.80 46.21 47.77 0.0M
2025-03-11 48.28 48.28 46.14 46.41 0.0M
2025-03-10 46.46 47.98 46.31 46.89 0.0M
2025-03-07 47.00 47.99 46.34 46.45 0.0M
2025-03-06 47.35 48.80 46.53 46.72 0.0M
2025-03-05 47.91 49.43 46.70 47.25 0.0M
2025-02-28 46.88 47.89 46.51 46.62 0.0M
2025-02-27 47.32 47.71 45.99 45.99 0.0M
2025-02-26 47.00 47.65 47.00 47.31 0.0M
2025-02-25 47.76 47.76 46.73 47.00 0.0M
2025-02-24 48.01 48.44 47.25 47.28 0.0M
2025-02-21 47.80 49.84 47.80 48.68 0.0M
2025-02-20 47.65 48.60 47.50 48.60 0.0M
2025-02-19 47.00 49.52 47.00 48.01 0.0M
2025-02-18 48.39 49.38 47.33 49.38 0.0M
2025-02-17 47.24 48.23 47.12 47.91 0.0M
2025-02-14 47.66 47.71 46.28 47.16 0.0M
2025-02-13 46.76 48.32 46.76 47.45 0.0M
2025-02-12 49.03 49.03 46.70 47.45 0.0M
2025-02-11 45.48 49.42 45.48 49.03 0.0M
2025-02-10 45.45 47.44 45.29 46.47 0.0M
2025-02-07 45.86 46.24 45.44 45.44 0.0M
2025-02-06 45.73 46.32 45.11 45.40 0.0M
2025-02-05 45.52 46.36 45.08 45.45 0.0M
2025-02-04 46.02 47.27 45.21 45.52 0.0M
2025-02-03 46.81 48.00 45.04 45.96 0.0M
2025-01-31 46.34 47.58 44.69 46.81 0.0M
2025-01-30 44.68 46.36 43.89 46.35 0.0M
2025-01-29 46.06 46.39 44.20 44.74 0.0M
2025-01-28 44.10 47.44 44.10 46.06 0.0M
2025-01-27 45.26 46.17 43.69 44.87 0.0M
2025-01-24 43.75 45.40 43.75 44.81 0.0M
2025-01-23 44.59 45.34 43.71 43.71 0.0M
2025-01-22 44.80 46.36 43.72 44.59 0.0M
2025-01-21 45.01 45.85 44.35 44.36 0.0M
2025-01-20 45.51 47.06 44.39 45.01 0.0M
2025-01-17 44.19 47.84 43.75 46.20 0.0M
2025-01-16 43.82 45.22 43.82 43.92 0.0M
2025-01-15 43.46 44.87 43.42 44.34 0.0M
2025-01-14 44.48 45.02 43.29 43.38 0.0M
2025-01-13 43.27 44.91 43.27 44.17 0.0M
2025-01-10 42.56 43.46 42.56 43.26 0.0M
2025-01-09 42.37 43.95 42.37 43.24 0.0M
2025-01-08 43.95 43.95 42.11 42.44 0.0M
2025-01-07 41.63 44.92 41.63 43.51 0.0M
2025-01-06 42.64 43.94 41.62 41.62 0.0M
2025-01-03 42.82 43.25 42.24 42.89 0.0M
2025-01-02 42.70 43.35 42.15 42.39 0.0M