São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii (BARI11.SA)

Compare
63.62
-1.22
(-1.88%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202564.9864.9863.0063.6263.6211,355
Jan 16, 202565.0565.4164.6464.8464.842,625
Jan 15, 202564.6165.1664.3064.5664.564,597
Jan 14, 202565.4265.7664.3864.6164.613,315
Jan 13, 202566.9667.9963.9965.0865.087,574
Jan 10, 202566.9667.6266.8166.9566.955,584
Jan 9, 202567.7767.7766.9066.9666.963,382
Jan 8, 202566.9368.1766.3667.7767.776,090
Jan 7, 202568.0068.4265.2466.8466.8413,268
Jan 6, 202567.1268.0066.8468.0068.004,263
Jan 3, 202567.4068.3667.1267.1267.124,292
Jan 2, 2025 0.95 Dividend
Jan 2, 202568.0069.2867.1267.4067.405,026
Dec 30, 202468.0070.2566.9869.5068.558,187
Dec 27, 202465.5868.0065.5568.0067.079,188
Dec 26, 202462.0066.0062.0065.5864.686,599
Dec 23, 202459.1965.0359.1963.0662.2010,492
Dec 20, 202457.9559.9857.7459.1958.3811,216
Dec 19, 202457.1559.1857.1557.7456.9517,038
Dec 18, 202460.1560.2958.0558.0557.2613,067
Dec 17, 202461.1061.7760.0160.1559.338,150
Dec 16, 202462.1162.1161.1061.4860.649,558
Dec 13, 202462.2862.9761.6562.1261.279,579
Dec 12, 202462.7362.8162.0062.2761.4212,190
Dec 11, 202462.7063.6562.7062.7361.8711,933
Dec 10, 202464.6265.0762.7263.2662.4011,283
Dec 9, 202466.9967.2563.7664.6063.729,826
Dec 6, 202467.0068.3566.9566.9866.069,721
Dec 5, 202468.1268.6266.5067.0066.0814,512
Dec 4, 202469.4970.2868.1068.1267.1932,243
Dec 3, 202470.0070.5469.2569.8368.885,651
Dec 2, 2024 0.79 Dividend
Dec 2, 202472.4072.4069.1770.0169.0510,297
Nov 29, 202471.9172.6271.1971.5369.775,935
Nov 28, 202472.7973.4771.7571.8570.097,426
Nov 27, 202472.7574.6172.7572.7971.0010,162
Nov 26, 202472.5073.1572.3772.7870.993,116
Nov 25, 202472.7273.1372.3572.5070.728,592
Nov 22, 202472.3973.0572.0072.7270.935,574
Nov 21, 202471.4272.4071.4272.2970.518,719
Nov 19, 202472.0172.2171.1171.9270.1515,462
Nov 18, 202470.9172.6070.9171.5069.7411,282
Nov 14, 202471.0971.5970.7971.0869.339,093
Nov 13, 202473.0073.0071.0671.5069.746,103
Nov 12, 202473.1473.2972.6072.7270.934,756
Nov 11, 202474.0174.2273.0073.0471.2510,403
Nov 8, 202474.0074.3173.8074.2572.438,027
Nov 7, 202474.0574.6174.0274.1172.294,903
Nov 6, 202474.4974.5873.7574.0572.234,416
Nov 5, 202474.4574.8373.8574.1972.3710,809
Nov 4, 202474.0574.7974.0074.4072.5712,213
Nov 1, 2024 0.71 Dividend
Nov 1, 202474.2074.3073.6674.0572.234,884
Oct 31, 202474.8575.3074.3275.2972.757,096
Oct 30, 202474.1875.1074.1874.8572.326,315
Oct 29, 202474.4575.2373.8074.3771.864,489
Oct 28, 202474.4174.9774.0074.4571.9412,920
Oct 25, 202474.0074.5973.1074.3071.795,888
Oct 24, 202473.3474.0073.0073.7871.296,126
Oct 23, 202473.5374.4873.1073.3270.8410,308
Oct 22, 202473.6474.6073.5073.5271.0413,319
Oct 21, 202473.5074.1973.1373.3170.8314,478
Oct 18, 202473.0774.2773.0673.7871.296,955
Oct 17, 202473.6973.7073.0073.5871.107,675
Oct 16, 202474.0074.1073.5073.7071.215,731
Oct 15, 202474.5074.8073.9074.1071.603,180
Oct 14, 202474.5074.7573.5274.1271.627,213
Oct 11, 202473.0574.7572.7274.5071.985,515
Oct 10, 202473.8073.9373.0473.2070.735,766
Oct 9, 202474.7474.7473.5073.8071.315,286
Oct 8, 202474.4574.5874.2974.3071.797,241
Oct 7, 202475.2775.2774.5674.5972.076,468
Oct 4, 202475.0276.0774.6075.2772.736,257
Oct 3, 202475.6876.0075.2175.4972.945,442
Oct 2, 202475.2975.9974.9075.6873.1210,168
Oct 1, 2024 0.76 Dividend
Oct 1, 202476.2376.2474.5375.1372.5911,744
Sep 30, 202477.2777.7976.7877.7974.436,781
Sep 27, 202475.5977.8875.0477.2773.9313,507
Sep 26, 202474.6075.8374.6075.0271.7811,473
Sep 25, 202474.8175.0374.5074.8771.647,037
Sep 24, 202475.1275.4874.6075.0271.787,676
Sep 23, 202476.0076.1375.1275.1471.8911,664
Sep 20, 202476.7976.8675.9076.1872.898,337
Sep 19, 202476.3277.5076.2076.2372.948,716
Sep 18, 202476.5176.7076.1476.3073.004,937
Sep 17, 202476.5077.0076.3076.5073.205,768
Sep 16, 202477.0477.5276.2776.5073.2010,202
Sep 13, 202477.0177.8977.0177.0473.715,882
Sep 12, 202477.2777.7977.0077.0073.677,828
Sep 11, 202478.0078.1577.0277.5974.246,445
Sep 10, 202478.6178.6277.9578.1474.767,009
Sep 9, 202478.5178.8978.3178.7475.344,844
Sep 6, 202478.5779.3778.3678.9075.4910,191
Sep 5, 202478.6278.8878.4078.5775.183,248
Sep 4, 202478.8978.8978.3678.6275.225,318
Sep 3, 202479.0079.8478.1878.8975.488,678
Sep 2, 2024 0.80 Dividend
Sep 2, 202479.2179.3078.6878.9275.513,804
Aug 30, 202480.0080.1879.5680.0175.7910,237
Aug 29, 202479.7979.9479.6679.8775.664,000
Aug 28, 202479.6379.9779.6179.8075.593,522
Aug 27, 202480.2080.3179.6280.1875.956,895
Aug 26, 202480.0080.3279.6679.8475.634,750
Aug 23, 202479.6580.4879.4080.0075.787,121
Aug 22, 202479.6779.8879.3179.3975.205,362
Aug 21, 202479.8080.1179.2679.6975.4811,280
Aug 20, 202480.0480.2479.2079.8075.597,999
Aug 19, 202479.9080.3279.7079.8575.645,184
Aug 16, 202479.1079.9479.1079.9075.687,951
Aug 15, 202479.0079.1878.9179.0674.895,118
Aug 14, 202479.1179.2878.8079.0074.836,710
Aug 13, 202479.3379.3379.1879.2875.105,578
Aug 12, 202479.5379.7979.2679.4075.216,418
Aug 9, 202479.7280.3279.5179.7975.586,814
Aug 8, 202479.5979.9979.5279.8075.594,357
Aug 7, 202479.6480.1879.6379.9975.771,924
Aug 6, 202480.3080.3079.5179.9475.725,312
Aug 5, 202479.9980.1879.5180.1775.946,089
Aug 2, 202480.3080.9380.0080.4676.219,520
Aug 1, 2024 0.88 Dividend
Aug 1, 202481.0482.0980.2780.4076.1614,574
Jul 31, 202481.1081.7981.1081.2176.095,720
Jul 30, 202481.5082.0080.7181.3676.2318,598
Jul 29, 202481.5583.2081.1081.7776.6213,695
Jul 26, 202481.6482.3781.2781.6476.494,915
Jul 25, 202481.8682.2881.0181.7076.554,999
Jul 24, 202482.0682.0681.8181.8676.704,646
Jul 23, 202482.1282.2781.9382.1176.936,246
Jul 22, 202482.1182.4381.9582.2777.087,879
Jul 19, 202482.6082.6082.1182.4977.2911,332
Jul 18, 202482.4582.8782.2082.5377.335,737
Jul 17, 202482.4382.8782.1682.4577.253,295
Jul 16, 202482.6082.6082.1082.4777.277,165
Jul 15, 202482.2182.8982.1582.5377.336,363
Jul 12, 202482.0083.1482.0082.8977.674,712
Jul 11, 202482.1582.4981.9782.0676.892,433
Jul 10, 202481.9483.0481.9482.1576.9712,946
Jul 9, 202481.8783.2881.8781.9476.785,171
Jul 8, 202480.3283.9980.3283.6978.4132,670
Jul 5, 202480.6981.0980.1080.5575.476,669
Jul 4, 202479.6081.3579.5380.7075.615,091
Jul 3, 202481.0981.0979.9179.9174.878,836
Jul 2, 202481.9082.0080.9381.0975.989,996
Jul 1, 2024 0.75 Dividend
Jul 1, 202482.1882.7081.0682.0076.8315,174
Jun 28, 202479.1585.1779.1584.9578.9087,493
Jun 27, 202479.0179.4878.8679.1573.515,277
Jun 26, 202478.5078.9978.4578.4772.888,330
Jun 25, 202478.2278.5877.9278.4572.865,068
Jun 24, 202477.9879.3777.2578.2272.6510,043
Jun 21, 202477.6978.0777.6177.6172.088,385
Jun 20, 202478.0678.3876.6977.2571.759,305
Jun 19, 202476.7378.5776.5378.0472.488,834
Jun 18, 202477.2177.2176.0576.7371.268,578
Jun 17, 202477.1277.5576.8577.2171.714,130
Jun 14, 202476.5777.4276.5777.0671.574,299
Jun 13, 202476.9777.5676.3376.5771.115,525
Jun 12, 202478.1278.1276.9576.9771.494,731
Jun 11, 202478.0278.2277.5077.9672.414,636
Jun 10, 202478.7778.9577.8278.0272.469,342
Jun 7, 202479.1979.7078.7578.9273.307,534
Jun 6, 202479.1079.1979.0079.0173.382,178
Jun 5, 202479.7079.8079.0079.1073.464,128
Jun 4, 202479.1580.2879.0679.7474.0614,216
Jun 3, 2024 0.65 Dividend
Jun 3, 202479.8779.8779.1179.1273.486,361
May 31, 202480.6781.2280.6781.1174.737,797
May 29, 202480.8381.6080.6680.8074.444,742
May 28, 202481.0081.0080.6180.8374.476,378
May 27, 202480.8081.0080.7981.0074.635,203
May 24, 202480.7381.0080.6180.8074.446,605
May 23, 202480.8781.2080.6080.7574.406,717
May 22, 202481.0181.8080.8181.0074.635,826
May 21, 202481.1981.9580.0081.0174.637,921
May 20, 202480.7781.8480.1881.0274.6413,306
May 17, 202480.8181.0080.4580.7774.413,263
May 16, 202480.0080.9280.0080.8174.456,868
May 15, 202480.1280.8180.0080.6474.296,117
May 14, 202480.8080.9280.1080.2573.936,583
May 13, 202480.2281.3580.2280.8074.443,872
May 10, 202480.4081.8380.1081.2874.886,229
May 9, 202481.0781.4980.3580.3574.034,712
May 8, 202480.7281.3980.6181.1074.726,872
May 7, 202480.3580.8280.2080.4774.145,863
May 6, 202480.0080.5080.0080.2073.895,486
May 3, 202479.9080.3179.8080.0073.703,727
May 2, 2024 0.89 Dividend
May 2, 202480.5080.5079.5379.8073.527,473
Apr 30, 202480.7981.1180.4480.8073.625,054
Apr 29, 202481.1681.1680.4280.7073.537,234
Apr 26, 202479.5081.3379.0181.1673.9510,002
Apr 25, 202479.9379.9978.9979.6272.557,437
Apr 24, 202479.8180.0079.5279.9372.836,720
Apr 23, 202480.2680.2679.7680.0572.948,569
Apr 22, 202481.6981.6980.3780.5073.3511,111
Apr 19, 202481.7082.0681.0081.6974.437,613
Apr 18, 202481.5082.3081.5081.6074.354,545
Apr 17, 202481.1281.7981.0681.5774.325,267
Apr 16, 202482.5082.5281.1081.1273.9111,782
Apr 15, 202482.8983.0082.5082.5075.176,352
Apr 12, 202482.9582.9682.5582.8975.535,705
Apr 11, 202483.1083.2382.6682.9675.595,110
Apr 10, 202483.4983.9883.1083.2775.875,334
Apr 9, 202483.8283.9983.2083.4976.076,414
Apr 8, 202483.9983.9983.4483.8376.387,294
Apr 5, 202483.5083.9983.5083.8376.384,281
Apr 4, 202483.4583.7483.4083.5976.164,687
Apr 3, 202483.7084.0583.6683.7976.354,674
Apr 2, 202483.9183.9183.5083.6076.174,013
Apr 1, 2024 0.76 Dividend
Apr 1, 202484.4984.4983.5883.9176.4610,333
Mar 28, 202485.5586.2685.5586.2077.858,456
Mar 27, 202485.5085.8085.4085.5577.264,257
Mar 26, 202485.5985.9884.9085.4577.175,351
Mar 25, 202484.5085.6084.4685.5977.306,690
Mar 22, 202484.8385.0584.5084.5076.316,513
Mar 21, 202484.7085.1584.3984.8376.616,462
Mar 20, 202484.6684.7384.5184.6876.483,935
Mar 19, 202484.5584.8284.5084.6676.464,104
Mar 18, 202484.4384.6084.3284.5576.364,162
Mar 15, 202483.9384.4983.8284.4376.257,020
Mar 14, 202484.2084.7383.9383.9375.805,871
Mar 13, 202483.9584.5083.8484.1876.026,131
Mar 12, 202484.1084.7883.9583.9975.857,049
Mar 11, 202484.4684.8783.8284.1075.958,294
Mar 8, 202484.5084.6084.0184.4676.285,507
Mar 7, 202484.0584.4883.8084.1776.028,420
Mar 6, 202484.2384.2383.8084.0575.917,526
Mar 5, 202484.0084.2383.8184.2376.078,289
Mar 4, 202484.2084.3783.7284.0275.886,115
Mar 1, 2024 0.90 Dividend
Mar 1, 202484.6084.7084.2084.3776.207,821
Feb 29, 202486.5086.5085.5085.5076.4015,968
Feb 28, 202486.5786.8986.0086.0076.856,505
Feb 27, 202486.0486.8985.8086.5777.368,468
Feb 26, 202485.8586.3985.5886.0476.898,942
Feb 23, 202485.0686.0085.0285.8676.736,831
Feb 22, 202485.3485.4185.0185.0676.015,376
Feb 21, 202484.8285.3584.8285.3576.276,212
Feb 20, 202484.8485.4884.7984.8275.808,740
Feb 19, 202484.2484.9884.2484.8475.816,333
Feb 16, 202484.3984.7784.1684.2275.268,530
Feb 15, 202484.4084.8184.2784.4775.487,718
Feb 14, 202484.5684.5684.1984.5175.525,768
Feb 9, 202484.5684.8984.2684.5775.575,139
Feb 8, 202485.6985.6984.0084.5775.5712,463
Feb 7, 202485.3085.9084.8884.8875.8517,263
Feb 6, 202485.0985.9984.9485.2876.2118,397
Feb 5, 202485.5085.9084.9485.2576.1810,927
Feb 2, 202485.0685.5084.3785.5076.4016,561
Feb 1, 2024 0.96 Dividend
Feb 1, 202484.5085.5084.5085.0676.0117,786
Jan 31, 202483.8085.3383.5185.3375.4019,248
Jan 30, 202484.2084.5083.8583.8574.0910,511
Jan 29, 202484.3384.5184.0384.2874.474,630
Jan 26, 202483.7684.5383.7684.3574.538,730
Jan 25, 202483.7184.1983.7184.0474.265,389
Jan 24, 202483.5484.0083.5083.7173.974,189
Jan 23, 202484.0084.1783.5383.5473.824,728
Jan 22, 202483.9884.1783.4783.9974.217,629
Jan 19, 202483.3283.9983.3283.9874.205,011
Jan 18, 202483.6084.1083.2684.0474.268,181
Jan 17, 202483.3283.7983.3283.6073.874,200

Related Tickers

VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
75.11
-3.27%
 
BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
60.89
-0.21%
 
BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario
79.45
-0.66%
 
HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario
75.14
-1.39%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
80.94
-0.41%
 
TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII
85.22
-0.91%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.38
-0.16%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.04
-1.42%