Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Bresco - Fundo De Investimento Imobiliario (BRCO11.SA)

Compare
104.55
+0.05
+(0.05%)
At close: April 16 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025104.00105.92103.92104.55104.5528,751
Apr 15, 2025104.50105.81103.46104.50104.5034,481
Apr 14, 2025103.20105.94102.93104.45104.4529,407
Apr 11, 2025103.50103.50102.74102.99102.9911,062
Apr 10, 2025102.61103.81101.50102.73102.7321,912
Apr 9, 2025102.99103.08100.77102.61102.6132,080
Apr 8, 2025103.19103.65101.99102.82102.8222,023
Apr 7, 2025103.75103.75101.73103.19103.1931,729
Apr 4, 2025105.08106.05102.95103.93103.9329,692
Apr 3, 2025105.67105.67104.94105.08105.0817,475
Apr 2, 2025106.23106.67105.37105.74105.7453,150
Apr 1, 2025 0.87 Dividend
Apr 1, 2025104.35105.85103.30105.67105.6743,275
Mar 31, 2025105.85106.69105.00106.48105.6129,597
Mar 28, 2025105.81105.96105.03105.85104.9924,553
Mar 27, 2025105.91106.24105.00105.81104.9523,051
Mar 26, 2025105.73105.90104.42105.40104.5419,608
Mar 25, 2025104.22106.05104.08105.40104.5423,819
Mar 24, 2025105.52105.53103.51103.93103.0828,260
Mar 21, 2025105.60106.06104.95105.00104.1426,595
Mar 20, 2025106.45106.45105.21106.00105.1326,368
Mar 19, 2025105.06106.45104.01106.45105.5824,293
Mar 18, 2025105.80106.74104.50105.04104.1827,010
Mar 17, 2025104.00106.75103.60105.94105.0721,975
Mar 14, 2025102.70104.37101.90103.79102.9422,941
Mar 13, 2025102.87103.33102.41102.70101.8615,942
Mar 12, 2025101.92103.27101.69102.87102.0316,298
Mar 11, 2025101.40101.92101.01101.92101.0923,923
Mar 10, 2025101.50101.92101.01101.50100.6724,616
Mar 7, 2025101.90101.90100.83101.33100.5024,590
Mar 6, 2025101.40101.5099.76101.04100.2140,253
Mar 5, 2025 0.87 Dividend
Mar 5, 2025100.28101.7399.34101.29100.4620,539
Feb 28, 2025101.98103.24101.15101.1599.4638,085
Feb 27, 2025101.98102.99101.98101.98100.2821,639
Feb 26, 2025102.18102.74101.40101.95100.2522,688
Feb 25, 2025103.00103.56101.54101.70100.0025,873
Feb 24, 2025101.43103.35101.00102.54100.8334,275
Feb 21, 202599.54101.4499.48100.7099.0231,221
Feb 20, 202598.43100.0097.5299.5497.8837,076
Feb 19, 202596.3198.4596.0598.2496.6035,236
Feb 18, 202595.0096.2094.8896.0094.4033,351
Feb 17, 202594.2994.9094.0094.5192.9323,137
Feb 14, 202593.7994.3493.6994.1392.5631,660
Feb 13, 202594.5094.8593.5893.7992.2234,037
Feb 12, 202594.7395.3994.4694.5092.9228,473
Feb 11, 202594.6195.0894.3294.7393.1525,521
Feb 10, 202595.7595.7994.5994.6193.0324,790
Feb 7, 202595.0095.7994.4095.7994.1929,193
Feb 6, 202594.9396.3994.2095.0093.4130,987
Feb 5, 202595.7195.8994.7194.9393.3421,663
Feb 4, 202593.6096.7593.5195.7194.1150,179
Feb 3, 2025 0.87 Dividend
Feb 3, 202595.2095.2093.7194.2092.6324,747
Jan 31, 202594.4496.5794.3795.2492.7936,843
Jan 30, 202594.2194.9893.6594.3591.9339,684
Jan 29, 202593.9695.1593.9694.2591.8318,093
Jan 28, 202594.0094.8393.6193.9691.5523,277
Jan 27, 202594.0094.9993.8794.0191.6025,905
Jan 24, 202593.5294.7993.3694.4291.9936,219
Jan 23, 202593.6593.8993.3593.5291.1226,079
Jan 22, 202593.7294.3393.5093.5191.1125,105
Jan 21, 202594.9994.9993.4193.6091.2039,165
Jan 20, 202594.9095.2894.5694.9992.5520,900
Jan 17, 202595.9095.9094.0594.9092.4650,203
Jan 16, 202596.8796.8795.3796.1193.6435,369
Jan 15, 202596.0197.2895.0095.8793.4143,262
Jan 14, 202595.1096.0994.6796.0093.5321,462
Jan 13, 202595.3096.3792.9995.1092.6651,677
Jan 10, 202596.6897.2994.9694.9692.5261,233
Jan 9, 202598.7199.9096.0196.6494.1644,482
Jan 8, 202599.18100.0098.3598.7096.1719,797
Jan 7, 2025101.00101.0098.8499.1896.6319,083
Jan 6, 202599.55101.1398.00100.0197.4438,531
Jan 3, 2025102.79102.7999.5099.5096.9431,832
Jan 2, 2025 0.87 Dividend
Jan 2, 2025101.12102.9099.95102.90100.2625,194
Dec 30, 2024100.35104.0098.32101.9998.5234,310
Dec 27, 202499.45100.8999.12100.3596.9428,050
Dec 26, 202499.1599.9998.5899.3595.9730,812
Dec 23, 202496.50100.9896.2699.1595.7856,369
Dec 20, 202495.9797.9795.0096.1192.84117,720
Dec 19, 202496.7396.7394.6095.9792.7141,464
Dec 18, 202497.3697.9896.0096.7393.4440,713
Dec 17, 202498.1498.1597.2197.3694.0538,900
Dec 16, 202497.5198.4096.7298.1494.8050,815
Dec 13, 202496.6198.9596.0097.1093.8067,130
Dec 12, 202494.6097.4794.6096.3693.0852,479
Dec 11, 202494.0495.6694.0494.8191.5944,829
Dec 10, 202496.0096.5093.4794.0490.8451,746
Dec 9, 202496.69100.0095.5696.0092.7458,466
Dec 6, 202496.0097.8595.9195.9292.6645,500
Dec 5, 202495.9096.7495.7096.0792.8036,634
Dec 4, 202496.6496.9994.5096.1092.8344,896
Dec 3, 202497.8097.9995.6196.0092.7434,454
Dec 2, 2024 0.87 Dividend
Dec 2, 202499.43100.4297.6897.8094.4845,412
Nov 29, 2024102.93102.95100.07100.3096.0555,164
Nov 28, 2024105.64105.64102.00102.0097.6851,284
Nov 27, 2024105.30106.40103.96106.40101.8928,831
Nov 26, 2024104.84105.99104.30105.30100.8429,126
Nov 25, 2024105.68106.04103.70104.69100.2566,424
Nov 22, 2024106.49106.49105.24105.68101.2028,502
Nov 21, 2024103.79106.68103.50106.21101.7164,426
Nov 19, 2024103.50103.92103.35103.7999.3920,011
Nov 18, 2024103.79104.38102.86103.5099.1137,814
Nov 14, 2024104.30104.32103.70103.7399.3323,296
Nov 13, 2024103.56104.58103.51104.3599.9324,609
Nov 12, 2024103.50104.50103.49103.5199.1225,988
Nov 11, 2024104.14104.29103.36103.5099.1123,751
Nov 8, 2024104.40104.45103.80104.1499.7343,574
Nov 7, 2024104.30105.41104.20104.50100.0740,670
Nov 6, 2024104.88105.48104.30104.3099.8830,661
Nov 5, 2024105.00105.72104.36104.87100.4344,063
Nov 4, 2024106.35107.00105.00105.00100.5530,196
Nov 1, 2024 0.87 Dividend
Nov 1, 2024107.85107.85106.07106.14101.6428,975
Oct 31, 2024108.98108.98107.68107.88102.4823,687
Oct 30, 2024107.45108.98107.21108.98103.5232,305
Oct 29, 2024107.10108.46106.71107.96102.5533,408
Oct 28, 2024105.79107.85105.60107.24101.8734,064
Oct 25, 2024106.45106.60105.40105.79100.4930,054
Oct 24, 2024106.02106.89105.43106.36101.0334,955
Oct 23, 2024107.44107.91105.66106.00100.6921,748
Oct 22, 2024107.04108.00107.00107.17101.8027,074
Oct 21, 2024107.20107.80107.00107.15101.7851,747
Oct 18, 2024108.47109.57107.01107.37101.9935,782
Oct 17, 2024109.56110.05108.01108.47103.0425,474
Oct 16, 2024109.77110.81108.95109.51104.0228,949
Oct 15, 2024107.91109.88107.91109.77104.2724,330
Oct 14, 2024106.35108.36106.30108.08102.6728,212
Oct 11, 2024106.51107.00105.38106.35101.0235,399
Oct 10, 2024107.00107.26106.54107.05101.6929,746
Oct 9, 2024109.04109.49106.49107.49102.1149,939
Oct 8, 2024109.17109.55109.03109.17103.7020,357
Oct 7, 2024108.72109.82108.30109.70104.2031,896
Oct 4, 2024108.11108.82108.11108.72103.2727,391
Oct 3, 2024108.01108.50107.00108.10102.6848,577
Oct 2, 2024110.10110.10107.99108.01102.6054,113
Oct 1, 2024 0.87 Dividend
Oct 1, 2024110.73110.73110.00110.10104.5818,505
Sep 30, 2024111.72112.45110.52111.60105.1817,061
Sep 27, 2024111.00113.00111.00113.00106.5018,707
Sep 26, 2024109.93111.17109.93111.00104.6220,838
Sep 25, 2024109.96110.55109.80110.32103.9813,206
Sep 24, 2024109.99110.20109.60109.96103.6415,235
Sep 23, 2024110.32110.47109.55110.10103.7724,490
Sep 20, 2024110.50110.69109.65110.32103.9822,257
Sep 19, 2024110.49110.91110.00110.50104.1527,176
Sep 18, 2024111.21111.22110.48110.49104.1419,122
Sep 17, 2024111.50111.69111.00111.22104.8228,111
Sep 16, 2024112.24112.98111.17111.42105.0120,803
Sep 13, 2024112.52113.22112.00112.24105.7923,478
Sep 12, 2024112.90113.39112.50112.51106.0414,500
Sep 11, 2024112.87113.50112.87112.88106.3916,693
Sep 10, 2024113.07113.41112.76112.95106.4614,635
Sep 9, 2024114.09114.10112.80113.20106.6927,193
Sep 6, 2024113.49114.20113.15114.17107.6115,922
Sep 5, 2024113.35113.77112.71113.50106.9733,415
Sep 4, 2024113.32114.46113.06113.35106.8315,898
Sep 3, 2024114.24114.30113.00113.30106.7917,347
Sep 2, 2024 0.87 Dividend
Sep 2, 2024114.75114.75112.97114.00107.4428,833
Aug 30, 2024115.09115.90115.00115.11107.6717,846
Aug 29, 2024115.43116.14114.64115.09107.6522,256
Aug 28, 2024115.30116.16115.30115.43107.9712,986
Aug 27, 2024115.76116.70115.21115.30107.8519,285
Aug 26, 2024116.63116.63115.76115.76108.2812,396
Aug 23, 2024115.31117.39115.31116.63109.0920,203
Aug 22, 2024116.30116.85115.00115.31107.8616,400
Aug 21, 2024117.00117.00116.00116.30108.7815,567
Aug 20, 2024117.35117.69116.90117.00109.4414,324
Aug 19, 2024116.96117.59116.68116.90109.3517,683
Aug 16, 2024116.80116.91116.40116.91109.3520,008
Aug 15, 2024117.43117.43116.80116.87109.3213,006
Aug 14, 2024115.98117.48115.98117.02109.4620,835
Aug 13, 2024116.92117.77115.50115.98108.4820,439
Aug 12, 2024115.18118.32114.74116.57109.0446,881
Aug 9, 2024113.42115.20113.40115.19107.7513,323
Aug 8, 2024112.73113.84112.20113.42106.0920,230
Aug 7, 2024112.00113.10112.00112.66105.3812,912
Aug 6, 2024112.14112.88111.23112.00104.7619,892
Aug 5, 2024111.87112.48110.06112.03104.7927,776
Aug 2, 2024113.26113.99110.50112.27105.0185,243
Aug 1, 2024 0.87 Dividend
Aug 1, 2024116.09116.95112.55113.00105.7089,210
Jul 31, 2024116.85117.85116.03116.96108.5916,472
Jul 30, 2024117.01117.48115.15116.86108.4921,186
Jul 29, 2024117.80117.80116.81117.49109.0818,650
Jul 26, 2024117.50117.93117.34117.36108.9613,534
Jul 25, 2024117.67118.14117.21117.34108.9420,300
Jul 24, 2024117.86118.20117.02117.67109.2526,451
Jul 23, 2024118.00118.48116.97117.86109.4224,496
Jul 22, 2024117.02118.40116.81118.10109.6521,658
Jul 19, 2024116.88117.68116.81117.02108.6420,412
Jul 18, 2024117.17117.87116.27117.00108.6220,722
Jul 17, 2024114.77117.93114.69117.20108.8149,601
Jul 16, 2024114.71115.00114.30114.44106.2516,272
Jul 15, 2024113.87115.00113.87114.71106.5019,202
Jul 12, 2024113.00113.87112.84113.84105.6920,058
Jul 11, 2024112.42113.10112.10113.00104.9127,564
Jul 10, 2024112.00113.00111.79112.40104.3530,982
Jul 9, 2024111.84112.18111.19112.03104.0120,183
Jul 8, 2024112.15113.09111.60111.84103.8325,364
Jul 5, 2024112.39112.81111.53111.85103.8426,445
Jul 4, 2024111.00112.49109.62112.44104.3947,532
Jul 3, 2024109.70112.20108.40111.40103.4398,091
Jul 2, 2024111.82112.45109.35109.87102.0162,489
Jul 1, 2024 0.87 Dividend
Jul 1, 2024112.94113.99111.11111.67103.6852,340
Jun 28, 2024113.12114.86113.00113.53104.6020,121
Jun 27, 2024113.04114.17112.50113.11104.2125,491
Jun 26, 2024113.15113.38112.50113.04104.1419,986
Jun 25, 2024112.20113.15112.20113.10104.2027,365
Jun 24, 2024111.50113.20111.50112.20103.3718,372
Jun 21, 2024112.70114.48111.50111.50102.7321,377
Jun 20, 2024110.90113.50110.88112.50103.6546,139
Jun 19, 2024110.77111.27109.93110.87102.1417,565
Jun 18, 2024110.00111.84110.00110.77102.0523,217
Jun 17, 2024110.39110.39109.92110.00101.3436,132
Jun 14, 2024109.92110.19109.01109.88101.2332,505
Jun 13, 2024111.61111.98109.61109.92101.2722,535
Jun 12, 2024113.37113.96110.56111.50102.7333,241
Jun 11, 2024113.98115.18113.10113.20104.2926,712
Jun 10, 2024113.25115.49112.92113.93104.9686,666
Jun 7, 2024113.89113.89112.91113.25104.3419,983
Jun 6, 2024113.78114.00112.00114.00105.0377,862
Jun 5, 2024114.00114.50113.70114.13105.1520,574
Jun 4, 2024114.93115.29113.70114.00105.03116,126
Jun 3, 2024 0.87 Dividend
Jun 3, 2024115.55115.78114.82114.98105.9325,253
May 31, 2024116.40116.58116.14116.35106.3919,708
May 29, 2024117.02117.31116.00116.40106.4419,793
May 28, 2024117.25117.60116.78117.02107.0017,295
May 27, 2024117.50117.73116.95117.25107.2119,188
May 24, 2024117.10117.79117.10117.50107.4419,940
May 23, 2024117.99118.02117.00117.30107.2617,346
May 22, 2024118.06118.09117.71118.02107.9213,559
May 21, 2024118.18118.40118.00118.05107.9523,500
May 20, 2024118.40118.46118.12118.18108.0715,296
May 17, 2024118.00118.47117.91118.39108.2617,248
May 16, 2024118.01118.68117.63118.00107.9017,978
May 15, 2024117.61117.97117.26117.92107.8317,294
May 14, 2024117.98118.50117.50117.51107.4516,460
May 13, 2024118.55118.85118.00118.00107.9016,561
May 10, 2024118.35119.78118.30118.86108.6922,300
May 9, 2024118.86118.86118.05118.25108.1328,207
May 8, 2024119.70119.99118.50118.86108.6917,489
May 7, 2024119.50119.97119.50119.65109.419,854
May 6, 2024119.46120.00119.02119.50109.2717,351
May 3, 2024119.46120.30119.09119.46109.2413,659
May 2, 2024 0.87 Dividend
May 2, 2024119.49119.49118.61119.46109.2421,375
Apr 30, 2024119.89120.56119.50119.79108.7417,517
Apr 29, 2024119.75120.00118.79119.89108.8320,296
Apr 26, 2024119.16119.89118.11119.75108.7117,741
Apr 25, 2024118.81119.27118.70119.16108.1721,269
Apr 24, 2024119.03119.49118.78119.27108.2721,425
Apr 23, 2024119.39119.51118.73119.49108.4723,600
Apr 22, 2024120.89120.89118.11119.42108.4155,434
Apr 19, 2024119.65120.98119.10120.98109.8221,596
Apr 18, 2024120.62120.62119.02119.66108.6232,761
Apr 17, 2024120.80121.41120.50120.62109.5015,872
Apr 16, 2024121.50121.69120.33120.80109.6620,119

Related Tickers

GGRC11.SA Ggr Covipe Renda Fundo Investimento Imobiliario
9.48
-0.21%
 
BTLG11.SA BTG Pactual Logística Fundo de Investimento Imobiliário
98.79
+1.72%
 
XPLG11.SA Xp Log Fundo Investimento Imobiliario FII
97.03
+1.09%
 
NXR-UN.TO Nexus Industrial REIT
6.65
+4.89%
 
PLD Prologis, Inc.
100.29
+1.84%