São Paulo - Delayed Quote BRL

BR Properties S.A. (BRPR3.SA)

131.17 0.00 (0.00%)
As of October 19 at 4:51 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 19, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 18, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 17, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 16, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 15, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 12, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 11, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 10, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 9, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 8, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 5, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 4, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 3, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 2, 2024 131.17 131.17 131.17 131.17 131.17 -
Apr 1, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 28, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 27, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 26, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 25, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 22, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 21, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 20, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 19, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 18, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 15, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 14, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 13, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 12, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 11, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 8, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 7, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 6, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 5, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 4, 2024 131.17 131.17 131.17 131.17 131.17 -
Mar 1, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 29, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 28, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 27, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 26, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 23, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 22, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 21, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 20, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 19, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 16, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 15, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 14, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 9, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 8, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 7, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 6, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 5, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 2, 2024 131.17 131.17 131.17 131.17 131.17 -
Feb 1, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 31, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 30, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 29, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 26, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 25, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 24, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 23, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 22, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 19, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 18, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 17, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 16, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 15, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 12, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 11, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 10, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 9, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 8, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 5, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 4, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 3, 2024 131.17 131.17 131.17 131.17 131.17 -
Jan 2, 2024 131.17 131.17 131.17 131.17 131.17 -
Dec 28, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 27, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 26, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 22, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 21, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 20, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 19, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 18, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 15, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 14, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 13, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 12, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 11, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 8, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 7, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 6, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 5, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 4, 2023 131.17 131.17 131.17 131.17 131.17 -
Dec 1, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 30, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 29, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 28, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 27, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 24, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 23, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 22, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 21, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 20, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 17, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 16, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 14, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 13, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 10, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 9, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 8, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 7, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 6, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 3, 2023 131.17 131.17 131.17 131.17 131.17 -
Nov 1, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 31, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 30, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 27, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 26, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 25, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 24, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 23, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 20, 2023 131.17 131.17 131.17 131.17 131.17 -
Oct 19, 2023 133.06 133.96 125.00 131.17 131.17 10,600
Oct 18, 2023 151.43 151.61 128.00 128.00 128.00 17,300
Oct 17, 2023 170.01 171.00 151.00 155.00 155.00 14,100
Oct 16, 2023 207.99 207.99 181.01 181.01 181.01 10,000
Oct 13, 2023 229.19 236.00 206.00 210.10 210.10 4,200
Oct 11, 2023 212.49 239.99 212.49 229.84 229.84 2,300
Oct 10, 2023 214.99 219.79 208.55 212.04 212.04 2,700
Oct 9, 2023 205.01 214.00 205.01 213.99 213.99 500
Oct 6, 2023 206.30 238.99 206.30 208.22 208.22 5,000
Oct 5, 2023 151.80 266.06 150.00 206.30 206.30 7,800
Oct 4, 2023 290.00 290.00 165.01 165.01 165.01 5,600
Oct 3, 2023 400.20 439.00 292.00 292.00 292.00 13,800
Oct 2, 2023 635.31 635.31 410.01 410.01 410.01 13,400
Sep 29, 2023 638.31 638.31 598.42 630.00 630.00 3,500
Sep 28, 2023 681.00 681.26 624.10 624.10 624.10 16,800
Sep 27, 2023 657.68 664.18 629.69 664.18 664.18 5,500
Sep 26, 2023 677.98 693.79 646.25 646.25 646.25 10,600
Sep 25, 2023 767.93 767.93 686.56 686.56 686.56 13,700
Sep 22, 2023 754.63 755.75 730.01 730.01 730.01 16,700
Sep 21, 2023 764.21 785.39 747.07 747.07 747.07 9,500
Sep 20, 2023 785.00 785.31 759.61 780.00 780.00 7,400
Sep 19, 2023 765.38 794.96 730.77 764.56 764.56 12,100
Sep 18, 2023 725.65 776.36 716.35 768.29 768.29 17,200
Sep 15, 2023 905.45 945.45 704.99 704.99 704.99 13,300
Sep 14, 2023 661.32 900.00 650.18 900.00 900.00 7,600
Sep 13, 2023 640.27 668.33 617.67 654.14 654.14 61,000
Sep 12, 2023 630.30 709.63 625.89 660.00 660.00 33,200
Sep 11, 2023 681.87 682.01 545.02 613.27 613.27 8,900
Sep 8, 2023 618.50 738.76 618.50 692.63 692.63 28,700
Sep 6, 2023 490.25 674.47 488.74 637.34 637.34 19,700
Sep 5, 2023 379.68 486.00 361.82 486.00 486.00 30,600
Sep 4, 2023 349.99 368.99 336.02 368.99 368.99 21,200
Sep 1, 2023 370.18 370.18 340.00 344.99 344.99 21,100
Aug 31, 2023 63.05 Dividend
Aug 31, 2023 325.03 360.00 317.16 360.00 360.00 17,600
Aug 31, 2023 1:25 Stock Splits
Aug 30, 2023 1,835.75 1,911.00 1,829.50 1,911.00 1,847.95 2,736
Aug 29, 2023 1,824.25 1,870.00 1,790.50 1,848.25 1,787.27 2,668
Aug 28, 2023 1,777.25 1,849.25 1,764.75 1,836.75 1,776.15 3,420
Aug 25, 2023 1,755.25 1,830.00 1,755.25 1,760.50 1,702.41 3,528
Aug 24, 2023 1,768.75 1,831.00 1,760.75 1,802.50 1,743.03 1,904
Aug 23, 2023 1,740.00 1,834.25 1,725.50 1,794.00 1,734.81 3,512
Aug 22, 2023 1,798.50 1,877.25 1,735.00 1,750.00 1,692.26 2,408
Aug 21, 2023 1,782.25 1,824.50 1,735.00 1,790.25 1,731.18 2,932
Aug 18, 2023 1,726.50 1,830.75 1,676.50 1,796.25 1,736.98 6,324
Aug 17, 2023 2,041.75 2,123.75 1,710.00 1,710.00 1,653.58 5,944
Aug 16, 2023 2,225.00 2,290.75 2,000.50 2,000.50 1,934.49 4,028
Aug 15, 2023 2,063.00 2,238.00 2,063.00 2,225.75 2,152.31 3,464
Aug 14, 2023 2,302.75 2,361.50 2,061.50 2,061.50 1,993.48 7,128
Aug 11, 2023 2,250.25 2,337.00 2,196.75 2,332.75 2,255.78 3,696
Aug 10, 2023 2,078.00 2,267.50 2,078.00 2,249.50 2,175.28 3,580
Aug 9, 2023 2,225.00 2,332.25 2,100.00 2,100.00 2,030.71 3,324
Aug 8, 2023 2,116.00 2,247.75 2,050.50 2,247.75 2,173.59 4,128
Aug 7, 2023 2,043.75 2,153.00 1,972.50 2,153.00 2,081.96 2,964
Aug 4, 2023 2,164.00 2,300.25 2,040.50 2,043.75 1,976.32 4,224
Aug 3, 2023 2,099.00 2,200.50 2,056.25 2,164.00 2,092.60 2,004
Aug 2, 2023 1,951.25 2,163.75 1,875.75 2,100.75 2,031.44 2,936
Aug 1, 2023 2,062.25 2,137.50 1,956.00 1,956.00 1,891.46 5,604
Jul 31, 2023 1,925.00 2,142.00 1,920.00 2,063.25 1,995.17 4,944
Jul 28, 2023 1,852.50 1,971.25 1,852.50 1,957.00 1,892.43 4,728
Jul 27, 2023 1,875.00 1,921.25 1,744.25 1,862.75 1,801.29 5,484
Jul 26, 2023 1,891.00 1,948.75 1,876.50 1,880.00 1,817.97 648
Jul 25, 2023 2,050.25 2,067.00 1,923.25 1,923.25 1,859.79 836
Jul 24, 2023 2,209.25 2,240.75 2,047.50 2,047.50 1,979.94 1,372
Jul 21, 2023 2,275.00 2,307.00 2,209.25 2,209.25 2,136.36 1,316
Jul 20, 2023 2,307.50 2,351.25 2,265.50 2,265.50 2,190.75 2,400
Jul 19, 2023 2,325.00 2,455.00 2,250.25 2,328.00 2,251.19 2,148
Jul 18, 2023 2,275.25 2,326.00 2,202.75 2,325.00 2,248.29 5,356
Jul 17, 2023 2,405.00 2,405.00 2,248.00 2,275.25 2,200.18 4,352
Jul 14, 2023 2,350.00 2,437.50 2,252.00 2,436.25 2,355.87 4,884
Jul 13, 2023 2,345.00 2,529.50 2,289.25 2,397.75 2,318.64 3,576
Jul 12, 2023 2,696.25 2,702.25 2,334.75 2,338.25 2,261.10 5,180
Jul 11, 2023 2,544.00 2,700.00 2,491.50 2,636.50 2,549.51 5,500
Jul 10, 2023 2,386.75 2,560.25 2,316.00 2,551.00 2,466.83 3,400
Jul 7, 2023 2,314.00 2,394.00 2,258.00 2,394.00 2,315.01 3,608
Jul 6, 2023 2,410.50 2,410.50 2,266.25 2,330.00 2,253.12 3,768
Jul 5, 2023 2,401.00 2,439.00 2,277.75 2,425.00 2,344.99 1,096
Jul 4, 2023 2,325.00 2,490.00 2,315.00 2,400.00 2,320.81 4,080
Jul 3, 2023 2,058.00 2,412.50 2,058.00 2,306.75 2,230.64 1,976
Jun 30, 2023 1,989.25 2,078.50 1,973.25 2,031.00 1,963.99 1,412
Jun 29, 2023 1,868.25 2,021.75 1,857.50 1,989.25 1,923.61 2,992
Jun 28, 2023 1,925.75 1,975.00 1,855.75 1,868.25 1,806.61 1,760
Jun 27, 2023 2,050.75 2,081.50 1,934.50 1,934.50 1,870.67 5,252
Jun 26, 2023 1,974.00 2,050.00 1,950.00 2,050.00 1,982.36 3,068
Jun 23, 2023 2,015.50 2,032.00 1,853.00 2,020.00 1,953.35 2,092
Jun 22, 2023 1,825.00 2,002.75 1,785.75 2,002.75 1,936.67 1,616
Jun 21, 2023 1,774.25 1,875.00 1,771.25 1,802.50 1,743.03 2,920
Jun 20, 2023 1,713.75 1,802.00 1,706.00 1,802.00 1,742.54 2,436
Jun 19, 2023 1,750.00 1,828.25 1,716.75 1,728.25 1,671.23 4,280
Jun 16, 2023 1,858.75 1,925.75 1,716.00 1,750.00 1,692.26 8,348
Jun 15, 2023 1,833.75 1,918.75 1,778.75 1,858.75 1,797.42 2,480
Jun 14, 2023 1,667.75 1,806.00 1,628.75 1,780.75 1,721.99 1,748
Jun 13, 2023 1,644.25 1,691.25 1,644.25 1,666.50 1,611.51 476
Jun 12, 2023 1,625.00 1,699.75 1,587.50 1,658.50 1,603.78 1,632
Jun 9, 2023 1,600.00 1,625.00 1,561.00 1,624.75 1,571.14 1,672
Jun 7, 2023 1,696.75 1,714.50 1,557.75 1,576.75 1,524.73 1,284
Jun 6, 2023 1,710.75 1,792.25 1,659.50 1,690.75 1,634.96 3,272
Jun 5, 2023 1,544.50 1,732.75 1,528.00 1,712.75 1,656.24 3,040
Jun 2, 2023 1,503.75 1,592.25 1,503.75 1,575.00 1,523.03 1,456
Jun 1, 2023 1,550.00 1,571.50 1,461.75 1,512.50 1,462.60 2,256
May 31, 2023 1,643.75 1,698.00 1,524.25 1,529.25 1,478.79 3,032
May 30, 2023 1,422.75 1,668.75 1,422.75 1,668.75 1,613.69 2,220
May 29, 2023 1,450.00 1,456.00 1,425.50 1,430.25 1,383.06 436
May 26, 2023 1,450.25 1,491.75 1,448.50 1,451.75 1,403.85 756
May 25, 2023 1,519.25 1,519.25 1,425.50 1,442.75 1,395.15 1,292
May 24, 2023 1,480.00 1,521.50 1,441.75 1,521.50 1,471.30 2,740
May 23, 2023 1,649.25 1,675.00 1,469.50 1,488.75 1,439.63 2,904
May 22, 2023 1,430.50 1,640.00 1,416.25 1,640.00 1,585.89 2,644
May 19, 2023 1,436.75 1,516.25 1,398.25 1,444.25 1,396.60 1,828
May 18, 2023 1,545.75 1,581.00 1,418.25 1,419.75 1,372.91 3,484
May 17, 2023 1,432.50 1,575.25 1,415.25 1,571.75 1,519.89 1,724
May 16, 2023 1,369.25 1,460.25 1,340.50 1,415.50 1,368.80 6,036
May 15, 2023 1,287.00 1,391.75 1,275.00 1,382.25 1,336.64 3,128
May 12, 2023 1,421.50 1,475.00 1,231.75 1,293.00 1,250.34 5,476
May 11, 2023 1,332.75 1,441.50 1,322.25 1,413.00 1,366.38 3,336
May 10, 2023 1,270.75 1,331.25 1,201.75 1,326.50 1,282.73 7,576
May 9, 2023 1,535.25 1,535.25 1,286.00 1,286.25 1,243.81 5,580
May 8, 2023 1,591.25 1,591.25 1,519.75 1,519.75 1,469.61 4,188
May 5, 2023 1,575.00 1,597.50 1,572.75 1,597.50 1,544.79 2,836
May 4, 2023 1,585.25 1,597.50 1,578.75 1,597.50 1,544.79 2,020
May 3, 2023 1,589.00 1,596.75 1,586.25 1,596.75 1,544.07 1,324
May 2, 2023 1,597.25 1,597.50 1,586.75 1,597.50 1,544.79 664
Apr 28, 2023 1,596.00 1,598.50 1,586.25 1,586.25 1,533.91 7,020
Apr 27, 2023 1,595.75 1,596.00 1,585.75 1,596.00 1,543.34 3,632
Apr 26, 2023 1,592.75 1,596.00 1,583.75 1,596.00 1,543.34 4,176
Apr 25, 2023 1,590.00 1,594.00 1,583.75 1,584.75 1,532.46 1,004
Apr 24, 2023 1,583.25 1,597.50 1,583.25 1,591.25 1,538.75 7,396