São Paulo - Delayed Quote BRL

Fundo de Investimento Imobiliário - FII Brasil Plural Absoluto Fundo de Fundos (BPFF11.SA)

Compare
53.40
-0.86
(-1.58%)
At close: January 17 at 5:52:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202554.5054.6053.0053.4053.4011,064
Jan 16, 202554.5754.9454.2154.2654.263,329
Jan 15, 202554.7655.1654.3254.5654.564,024
Jan 14, 202555.0055.8154.0554.2154.215,832
Jan 13, 202555.7155.7354.8055.0055.003,112
Jan 10, 202556.1056.1155.1555.1555.152,086
Jan 9, 202556.2956.2955.7255.7755.773,731
Jan 8, 202556.4256.6355.6556.2956.292,775
Jan 7, 202558.9958.9955.5055.8655.864,919
Jan 6, 202555.7359.0055.7058.5558.557,712
Jan 3, 202555.1856.2555.1655.6855.683,467
Jan 2, 2025 0.60 Dividend
Jan 2, 202556.5456.6255.1555.1555.153,480
Dec 30, 202457.3857.6756.0056.0055.403,866
Dec 27, 202457.6657.7056.5356.8156.205,132
Dec 26, 202456.0557.5955.7257.1056.496,173
Dec 23, 202455.0056.1254.2355.6155.016,132
Dec 20, 202452.5554.5752.4254.4553.877,183
Dec 19, 202453.3853.3852.0052.7052.148,407
Dec 18, 202453.5053.9152.9453.3952.827,148
Dec 17, 202455.0355.0353.7553.9153.334,547
Dec 16, 202454.7055.8054.1455.0454.456,028
Dec 13, 202454.9455.9953.9054.5954.019,703
Dec 12, 202454.7955.0854.0754.4153.833,810
Dec 11, 202454.5155.6154.2254.7354.148,384
Dec 10, 202455.5856.0054.2154.5053.928,561
Dec 9, 202456.6457.3955.5655.5754.976,158
Dec 6, 202457.3858.0055.6056.6456.038,767
Dec 5, 202456.9057.7156.0056.8156.2012,349
Dec 4, 202457.6557.6556.0656.5055.8910,698
Dec 3, 202457.8657.8657.0057.7257.106,315
Dec 2, 2024 0.60 Dividend
Dec 2, 202458.5259.2556.7057.8657.249,302
Nov 29, 202459.1159.8559.0059.2558.026,666
Nov 28, 202459.8259.8359.0059.1057.879,447
Nov 27, 202460.5060.5059.1259.8458.6010,739
Nov 26, 202459.8060.4059.6060.2458.995,917
Nov 25, 202460.0060.3359.3259.9358.696,956
Nov 22, 202460.3560.3559.5059.8858.645,369
Nov 21, 202460.4960.4959.1059.8958.6514,763
Nov 19, 202461.4961.4960.2460.4959.243,680
Nov 18, 202459.8561.0059.8260.4959.242,779
Nov 14, 202459.9560.4359.6059.8258.583,706
Nov 13, 202460.2060.5060.0060.4059.155,080
Nov 12, 202460.2560.6460.1760.3259.073,212
Nov 11, 202460.4960.7260.1560.2559.004,944
Nov 8, 202460.5060.5260.2560.5059.255,878
Nov 7, 202460.2160.5060.0760.5059.253,861
Nov 6, 202460.2960.6060.2060.2559.002,228
Nov 5, 202461.0061.0060.0660.2959.042,471
Nov 4, 202460.9360.9360.3560.3959.144,931
Nov 1, 2024 0.60 Dividend
Nov 1, 202460.6560.7560.0860.4159.169,487
Oct 31, 202461.2363.4360.8061.2559.397,462
Oct 30, 202460.7061.5060.7061.2559.393,636
Oct 29, 202461.9961.9960.6460.7158.875,253
Oct 28, 202461.2461.6460.9161.2459.388,858
Oct 25, 202461.1361.6860.0561.2459.386,770
Oct 24, 202461.5061.6761.0061.2659.409,861
Oct 23, 202463.7163.7161.5061.5459.674,648
Oct 22, 202463.6363.8662.8062.8360.924,990
Oct 21, 202464.3464.3563.8663.8661.925,882
Oct 18, 202463.7964.2063.3863.8561.913,334
Oct 17, 202463.9064.5063.6063.8061.872,670
Oct 16, 202464.3564.3563.0763.7261.795,177
Oct 15, 202464.1164.5064.0864.3562.404,362
Oct 14, 202463.6864.5063.6864.5062.544,017
Oct 11, 202464.0064.5064.0064.1862.234,412
Oct 10, 202464.1564.5163.9364.0362.095,164
Oct 9, 202464.2464.7764.0364.5062.542,949
Oct 8, 202465.3365.3364.2464.2462.294,120
Oct 7, 202465.0965.7064.5264.9062.933,128
Oct 4, 202464.5365.1063.9165.0963.123,946
Oct 3, 202464.5365.2264.2264.4362.483,323
Oct 2, 202464.6065.5364.2264.7962.835,555
Oct 1, 2024 0.62 Dividend
Oct 1, 202465.9065.9064.2364.5762.614,137
Sep 30, 202466.4367.0565.9066.5763.954,300
Sep 27, 202466.8967.1966.0966.4163.803,852
Sep 26, 202466.9166.9165.9566.2163.603,625
Sep 25, 202466.6067.8665.5166.9164.284,893
Sep 24, 202466.4166.9566.0666.6063.982,227
Sep 23, 202467.1567.4666.0066.4163.806,376
Sep 20, 202467.4967.9766.9666.9664.325,913
Sep 19, 202467.5667.9467.3067.4964.833,908
Sep 18, 202467.4868.0067.3067.5564.892,754
Sep 17, 202468.0068.2067.4267.4764.814,913
Sep 16, 202467.7868.2167.4768.0065.325,606
Sep 13, 202467.3068.0067.0067.7865.115,308
Sep 12, 202467.8067.8967.1167.1164.474,146
Sep 11, 202467.6868.0067.3967.4464.792,935
Sep 10, 202467.6767.6767.2667.5664.904,456
Sep 9, 202468.2568.8167.6767.6765.015,566
Sep 6, 202468.6468.8268.2168.2165.534,504
Sep 5, 202468.6368.9968.5568.6465.942,525
Sep 4, 202468.6968.8768.3768.5565.852,669
Sep 3, 202468.5068.8968.3668.6965.993,320
Sep 2, 2024 0.62 Dividend
Sep 2, 202468.9868.9868.2268.5065.803,514
Aug 30, 202469.2169.9068.6969.6366.294,233
Aug 29, 202468.6669.4668.5469.2165.892,707
Aug 28, 202468.4368.9868.4168.5365.256,020
Aug 27, 202469.0069.0068.4068.4765.195,041
Aug 26, 202469.0069.0568.5068.8465.546,306
Aug 23, 202469.3069.5568.5069.0565.746,003
Aug 22, 202469.1369.3068.8569.1865.873,759
Aug 21, 202469.9070.0069.1369.1365.823,693
Aug 20, 202469.2070.0068.9069.6066.277,408
Aug 19, 202468.3469.3068.3469.2665.946,166
Aug 16, 202468.4869.0968.4068.7765.485,127
Aug 15, 202468.4768.5068.2868.4865.204,415
Aug 14, 202468.9068.9968.3068.3165.045,920
Aug 13, 202468.0868.8468.0068.4665.183,995
Aug 12, 202467.7068.1667.1068.1164.8511,282
Aug 9, 202468.6968.7567.5067.5064.2710,389
Aug 8, 202468.5068.6867.9268.1164.854,687
Aug 7, 202468.8668.8667.5968.2765.006,294
Aug 6, 202468.1869.0068.0568.6065.314,192
Aug 5, 202469.1169.1168.1068.2564.984,362
Aug 2, 202469.5069.8968.6669.1165.807,817
Aug 1, 2024 0.62 Dividend
Aug 1, 202469.3969.7068.9969.3266.006,129
Jul 31, 202470.2270.7270.0170.0166.075,617
Jul 30, 202469.7770.8369.7070.2266.264,240
Jul 29, 202469.7070.0069.7069.7665.833,625
Jul 26, 202470.4470.4469.5069.8165.883,852
Jul 25, 202470.3870.3869.6769.8165.883,037
Jul 24, 202470.0670.4369.5069.5065.583,974
Jul 23, 202469.9070.2469.6169.6565.733,350
Jul 22, 202469.6370.4469.6369.8965.953,988
Jul 19, 202470.0070.5169.5069.6365.716,283
Jul 18, 202470.2570.6769.8169.9566.014,105
Jul 17, 202470.9971.0070.1170.2566.293,121
Jul 16, 202470.8371.3370.3270.5066.534,016
Jul 15, 202470.6771.0070.2971.0067.003,509
Jul 12, 202470.6970.9969.6870.6766.695,557
Jul 11, 202470.5270.8969.2469.9866.045,066
Jul 10, 202470.0070.5069.5070.2466.283,588
Jul 9, 202469.0670.0069.0670.0066.061,945
Jul 8, 202469.4770.1469.3569.3565.444,500
Jul 5, 202469.2970.0069.0669.3365.423,877
Jul 4, 202469.0069.4769.0069.1565.254,018
Jul 3, 202469.0769.3069.0069.3065.404,776
Jul 2, 202469.0669.5568.7069.0765.184,052
Jul 1, 2024 0.62 Dividend
Jul 1, 202469.9970.1869.0369.0965.207,427
Jun 28, 202470.0670.9169.9970.8166.244,973
Jun 27, 202469.6070.5669.6070.0665.532,816
Jun 26, 202469.5269.8669.1469.8065.293,884
Jun 25, 202469.6069.6069.0669.3864.903,936
Jun 24, 202469.1169.6068.6669.4965.005,821
Jun 21, 202469.2070.2968.0868.9764.519,672
Jun 20, 202469.8271.1869.0069.0464.5811,820
Jun 19, 202469.4069.4068.9969.1164.654,478
Jun 18, 202469.8069.9969.2469.3564.877,346
Jun 17, 202470.3070.3069.3469.7665.256,011
Jun 14, 202470.1470.5469.9370.4065.853,609
Jun 13, 202470.5370.7870.0170.1465.616,507
Jun 12, 202470.7370.7370.0170.4065.8516,372
Jun 11, 202471.2571.4070.0570.7166.146,669
Jun 10, 202471.3371.3370.9571.2566.655,516
Jun 7, 202471.3971.4070.9571.2066.605,314
Jun 6, 202470.9771.4270.6271.4266.813,347
Jun 5, 202470.2070.9070.0470.3965.844,993
Jun 4, 202470.1770.5070.0170.2965.755,520
Jun 3, 2024 0.62 Dividend
Jun 3, 202471.5071.5070.0070.0165.495,223
May 31, 202471.6172.0171.0071.5166.317,531
May 29, 202471.1871.7070.8271.6166.4011,235
May 28, 202472.2572.4470.5070.5165.389,189
May 27, 202472.2272.4871.8072.1066.864,042
May 24, 202471.6572.2571.4372.2266.977,466
May 23, 202471.8572.4971.2571.5066.307,593
May 22, 202471.5072.5070.2571.7066.4924,441
May 21, 202470.5171.5470.2171.5066.307,353
May 20, 202471.3771.3770.1170.3365.2213,489
May 17, 202470.5271.6470.0271.3766.186,174
May 16, 202470.0770.5870.0270.2865.173,468
May 15, 202470.2170.5069.9470.0164.925,104
May 14, 202470.4170.5870.0170.0864.983,167
May 13, 202470.5070.6870.2970.4165.293,219
May 10, 202470.0470.6069.9570.1465.043,920
May 9, 202470.1470.1469.9069.9064.825,517
May 8, 202470.1970.3969.9269.9564.8612,619
May 7, 202470.2070.2969.9169.9564.867,893
May 6, 202470.5271.0070.0070.0064.915,863
May 3, 202471.0071.0070.1170.5265.396,007
May 2, 2024 0.62 Dividend
May 2, 202472.2172.2169.9070.4565.338,773
Apr 30, 202471.9772.5871.9772.0666.255,401
Apr 29, 202471.0072.6070.7971.9666.1510,072
Apr 26, 202470.5071.0070.0871.0065.274,143
Apr 25, 202470.9970.9970.0070.0564.406,284
Apr 24, 202471.4071.9270.8070.8665.145,474
Apr 23, 202471.3771.9371.0371.4065.644,965
Apr 22, 202471.5871.5970.8071.3965.6322,540
Apr 19, 202471.5971.9571.1671.5965.814,054
Apr 18, 202471.8172.7071.1171.1665.427,002
Apr 17, 202471.8471.8471.5071.5565.787,771
Apr 16, 202471.7472.0070.9871.6565.877,837
Apr 15, 202471.8372.0071.0071.7565.9614,899
Apr 12, 202472.1572.5571.7972.0066.197,752
Apr 11, 202472.3172.6371.6172.0066.198,001
Apr 10, 202472.7072.7072.2672.3166.489,716
Apr 9, 202473.2573.5072.6172.8166.934,081
Apr 8, 202473.2273.4072.4573.2567.344,388
Apr 5, 202472.3673.4372.2273.2267.315,306
Apr 4, 202472.2872.4772.0272.2766.444,479
Apr 3, 202473.0873.0871.6272.2366.406,904
Apr 2, 202472.7272.9972.2372.4266.583,757
Apr 1, 2024 0.62 Dividend
Apr 1, 202473.4773.4772.5072.7666.898,094
Mar 28, 202473.5073.9773.3673.5667.056,821
Mar 27, 202473.3274.0073.1773.3666.875,459
Mar 26, 202472.8574.4772.4473.1566.688,335
Mar 25, 202472.6172.8472.3472.8266.384,821
Mar 22, 202472.3672.8872.1372.4666.056,611
Mar 21, 202472.6972.8872.2272.3565.952,889
Mar 20, 202472.9872.9872.0172.6966.266,189
Mar 19, 202472.8372.9572.5972.9566.504,387
Mar 18, 202472.7273.0072.1572.8366.394,358
Mar 15, 202472.3573.0071.8072.9966.534,899
Mar 14, 202472.3072.4872.0072.4366.025,976
Mar 13, 202472.6772.6772.0072.0065.638,266
Mar 12, 202472.4472.6972.2272.6766.242,971
Mar 11, 202472.4072.6872.2272.2265.834,865
Mar 8, 202472.6072.7172.3272.4066.004,327
Mar 7, 202472.7272.7272.2672.6066.184,024
Mar 6, 202472.8872.8972.2072.6066.184,400
Mar 5, 202472.4272.8972.0072.8866.433,598
Mar 4, 202471.5772.4271.4472.0065.636,741
Mar 1, 2024 0.62 Dividend
Mar 1, 202471.5272.4871.5071.5765.246,029
Feb 29, 202472.2072.6771.0272.1365.196,494
Feb 28, 202472.7872.8971.6572.1265.1813,868
Feb 27, 202472.2772.9872.2772.7865.772,635
Feb 26, 202473.9674.0772.1572.2665.3013,186
Feb 23, 202473.9073.9973.2773.9666.843,115
Feb 22, 202472.6473.9272.6473.0966.053,854
Feb 21, 202472.5773.0172.5572.6465.655,877
Feb 20, 202472.1372.9972.1272.5665.575,011
Feb 19, 202472.2372.2372.0572.1365.193,577
Feb 16, 202472.4972.8272.0072.2365.2812,021
Feb 15, 202472.0672.7572.0672.1365.194,356
Feb 14, 202472.8772.9272.0272.0565.113,326
Feb 9, 202472.4172.8272.2772.7065.704,420
Feb 8, 202472.0272.7271.9072.4165.444,688
Feb 7, 202472.2773.1971.9972.0265.095,894
Feb 6, 202472.9673.7571.9072.2765.317,215
Feb 5, 202473.1073.7872.6072.9665.944,636
Feb 2, 202472.5073.6972.5072.9165.892,853
Feb 1, 2024 0.62 Dividend
Feb 1, 202473.5173.7072.5072.5065.529,181
Jan 31, 202473.7973.9573.4873.5165.873,181
Jan 30, 202473.2373.9873.1273.8966.219,594
Jan 29, 202472.9874.0572.2073.2365.623,384
Jan 26, 202473.3773.3772.8272.9865.404,196
Jan 25, 202473.7773.7772.5073.4065.774,633
Jan 24, 202473.9974.3972.8173.4165.789,862
Jan 23, 202474.7174.7173.4973.9866.294,457
Jan 22, 202474.8874.9774.5074.7266.963,657
Jan 19, 202474.5474.9774.2074.8867.106,695
Jan 18, 202474.9074.9974.5074.5066.764,069
Jan 17, 202474.4474.9774.2074.6466.894,800

Related Tickers

DVFF11.SA Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios
5.99
+0.67%
 
SNFF11.SA Suno Fundo De Fundos De Investimento Imobiliario
75.34
-0.93%
 
RBRD11.SA RB Capital Renda II Fundo de Investimento Imobiliário - FII
36.87
-0.57%
 
PORD11.SA Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII
7.18
-0.97%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
90.86
-1.63%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.04
-1.42%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.14
-1.83%