São Paulo - Delayed Quote BRL

Urca Prime Renda Fundo De Investimento Imobiliario - FII (URPR11.SA)

86.42 -0.08 (-0.09%)
At close: April 23 at 5:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 undefined
Apr 22, 2024 86.60 86.79 86.20 86.50 86.50 20,187
Apr 19, 2024 86.52 86.80 86.00 86.60 86.60 23,733
Apr 18, 2024 86.00 86.61 85.90 86.35 86.35 12,147
Apr 17, 2024 86.42 86.86 85.05 85.80 85.80 28,429
Apr 16, 2024 86.48 86.80 86.31 86.40 86.40 19,430
Apr 15, 2024 87.20 87.26 86.48 86.48 86.48 32,223
Apr 12, 2024 87.21 87.28 87.09 87.20 87.20 20,449
Apr 11, 2024 87.40 87.49 87.05 87.20 87.20 18,103
Apr 10, 2024 87.37 87.48 87.10 87.33 87.33 22,342
Apr 9, 2024 87.47 87.49 87.21 87.49 87.49 15,818
Apr 8, 2024 87.94 87.94 87.08 87.48 87.48 20,306
Apr 5, 2024 87.67 87.92 87.39 87.39 87.39 11,570
Apr 4, 2024 87.27 87.75 87.18 87.67 87.67 9,496
Apr 3, 2024 87.02 87.35 87.02 87.27 87.27 12,428
Apr 2, 2024 87.25 87.26 86.90 87.02 87.02 15,682
Apr 1, 2024 1.05 Dividend
Apr 1, 2024 87.10 87.70 86.00 87.28 87.28 43,586
Mar 28, 2024 89.50 89.98 89.40 89.89 88.84 28,154
Mar 27, 2024 89.35 89.50 89.01 89.39 88.35 17,707
Mar 26, 2024 89.04 89.41 88.83 89.35 88.31 16,114
Mar 25, 2024 88.97 89.06 88.70 89.04 88.00 20,733
Mar 22, 2024 88.80 89.00 88.51 88.97 87.93 12,996
Mar 21, 2024 88.39 88.75 88.14 88.53 87.50 15,472
Mar 20, 2024 88.36 88.39 86.60 88.39 87.36 39,931
Mar 19, 2024 88.45 88.47 88.30 88.36 87.33 16,765
Mar 18, 2024 88.06 88.46 88.06 88.31 87.28 18,227
Mar 15, 2024 87.79 88.20 87.76 88.00 86.97 25,506
Mar 14, 2024 87.77 87.89 87.65 87.76 86.73 13,979
Mar 13, 2024 87.80 87.91 87.40 87.77 86.74 18,181
Mar 12, 2024 87.84 88.00 87.80 87.80 86.77 17,137
Mar 11, 2024 88.04 88.48 87.69 87.84 86.81 17,237
Mar 8, 2024 87.98 88.48 87.93 88.04 87.01 16,865
Mar 7, 2024 87.84 88.30 87.71 87.93 86.90 16,037
Mar 6, 2024 88.00 88.26 87.83 87.83 86.80 15,303
Mar 5, 2024 88.20 88.30 87.80 88.00 86.97 18,686
Mar 4, 2024 88.46 88.69 87.97 88.20 87.17 26,386
Mar 1, 2024 1.13 Dividend
Mar 1, 2024 88.80 88.80 87.96 88.46 87.43 28,938
Feb 29, 2024 89.98 90.10 89.61 90.01 87.84 23,934
Feb 28, 2024 89.61 89.90 89.44 89.80 87.64 20,557
Feb 27, 2024 89.64 89.89 89.11 89.61 87.45 18,185
Feb 26, 2024 89.49 89.75 89.45 89.64 87.48 18,039
Feb 23, 2024 89.35 89.75 89.34 89.50 87.34 18,216
Feb 22, 2024 89.29 89.52 89.10 89.34 87.19 16,296
Feb 21, 2024 89.49 89.49 89.10 89.28 87.13 13,808
Feb 20, 2024 89.47 89.60 89.10 89.23 87.08 19,589
Feb 19, 2024 89.08 89.60 89.05 89.17 87.02 20,301
Feb 16, 2024 88.85 89.53 88.85 89.03 86.89 27,532
Feb 15, 2024 88.13 88.97 88.12 88.85 86.71 20,563
Feb 14, 2024 88.62 88.63 87.68 88.13 86.01 23,533
Feb 9, 2024 88.38 88.84 88.38 88.63 86.50 12,915
Feb 8, 2024 88.79 89.20 88.30 88.38 86.25 18,877
Feb 7, 2024 88.59 89.18 88.59 88.79 86.65 16,702
Feb 6, 2024 89.22 89.52 88.45 88.59 86.46 22,192
Feb 5, 2024 89.40 89.60 89.15 89.22 87.07 15,353
Feb 2, 2024 89.20 89.50 89.10 89.40 87.25 17,478
Feb 1, 2024 1.10 Dividend
Feb 1, 2024 89.75 89.75 89.00 89.09 86.94 19,813
Jan 31, 2024 90.98 91.00 90.52 90.86 87.60 23,427
Jan 30, 2024 91.65 91.93 90.82 90.98 87.71 22,252
Jan 29, 2024 91.00 92.00 90.20 91.66 88.37 39,051
Jan 26, 2024 90.20 90.71 90.16 90.69 87.43 17,926
Jan 25, 2024 89.80 90.20 89.80 90.19 86.95 12,656
Jan 24, 2024 89.53 90.10 89.53 89.80 86.58 9,393
Jan 23, 2024 90.20 90.20 89.50 89.53 86.32 22,278
Jan 22, 2024 90.15 90.21 89.80 90.20 86.96 20,464
Jan 19, 2024 90.02 90.19 89.76 90.17 86.93 11,313
Jan 18, 2024 89.93 90.23 89.15 90.02 86.79 15,908
Jan 17, 2024 90.36 90.65 89.31 89.93 86.70 20,276
Jan 16, 2024 90.60 90.60 89.91 90.36 87.12 15,715
Jan 15, 2024 89.50 90.54 89.40 89.91 86.68 22,102
Jan 12, 2024 89.95 89.98 89.04 89.50 86.29 17,696
Jan 11, 2024 90.00 90.30 89.25 89.95 86.72 20,839
Jan 10, 2024 89.89 90.30 89.40 90.00 86.77 12,225
Jan 9, 2024 89.40 89.96 89.00 89.89 86.66 17,637
Jan 8, 2024 88.31 89.00 88.27 88.98 85.79 20,042
Jan 5, 2024 87.80 88.77 87.68 88.31 85.14 16,153
Jan 4, 2024 87.12 87.80 87.11 87.68 84.53 14,630
Jan 3, 2024 86.14 87.60 86.14 87.12 83.99 19,750
Jan 2, 2024 1.11 Dividend
Jan 2, 2024 86.49 86.87 85.00 86.14 83.05 29,896
Dec 28, 2023 87.22 88.25 87.22 87.60 83.38 41,104
Dec 27, 2023 86.62 87.64 86.61 87.17 82.98 32,768
Dec 26, 2023 85.89 86.90 85.85 86.58 82.41 31,122
Dec 22, 2023 85.74 85.99 85.59 85.79 81.66 20,784
Dec 21, 2023 85.35 86.00 85.35 85.74 81.61 16,309
Dec 20, 2023 85.02 86.00 85.02 85.25 81.15 20,840
Dec 19, 2023 84.36 85.40 84.28 85.02 80.93 19,529
Dec 18, 2023 83.96 84.47 83.50 84.38 80.32 22,878
Dec 15, 2023 83.30 84.50 83.30 84.03 79.99 21,927
Dec 14, 2023 83.36 84.35 83.20 83.30 79.29 29,349
Dec 13, 2023 83.37 83.87 83.10 83.36 79.35 17,969
Dec 12, 2023 83.41 84.01 83.18 83.30 79.29 22,642
Dec 11, 2023 83.46 83.90 83.36 83.41 79.40 21,980
Dec 8, 2023 83.35 83.69 83.09 83.46 79.44 17,531
Dec 7, 2023 83.29 83.68 83.00 83.35 79.34 22,292
Dec 6, 2023 83.50 83.79 82.70 83.29 79.28 23,715
Dec 5, 2023 83.27 83.77 83.20 83.40 79.39 15,374
Dec 4, 2023 83.16 83.48 82.51 83.27 79.26 36,291
Dec 1, 2023 1.10 Dividend
Dec 1, 2023 83.41 83.50 81.25 83.20 79.20 44,431
Nov 30, 2023 86.00 86.47 84.98 85.03 79.89 44,170
Nov 29, 2023 85.50 86.15 85.20 85.70 80.52 25,777
Nov 28, 2023 85.09 85.94 85.09 85.50 80.33 29,062
Nov 27, 2023 85.91 86.50 85.00 85.10 79.96 39,558
Nov 24, 2023 85.79 85.98 85.50 85.85 80.66 23,869
Nov 23, 2023 85.95 86.00 85.35 85.79 80.61 23,367
Nov 22, 2023 85.34 86.84 85.00 85.53 80.36 40,206
Nov 21, 2023 85.42 85.88 85.26 85.45 80.29 23,804
Nov 20, 2023 85.73 86.00 85.20 85.42 80.26 22,814
Nov 17, 2023 85.20 86.00 85.20 85.73 80.55 27,167
Nov 16, 2023 84.68 86.00 84.68 85.20 80.05 42,700
Nov 14, 2023 84.26 84.86 83.50 84.68 79.56 30,231
Nov 13, 2023 83.54 84.89 83.53 84.37 79.27 46,469
Nov 10, 2023 82.43 83.68 82.30 83.54 78.49 28,010
Nov 9, 2023 81.20 83.59 81.20 82.16 77.19 42,522
Nov 8, 2023 81.06 82.06 80.78 81.16 76.26 55,856
Nov 7, 2023 84.56 84.56 79.91 80.49 75.63 182,487
Nov 6, 2023 86.59 86.59 84.50 84.58 79.47 77,003
Nov 3, 2023 87.20 87.99 85.80 85.91 80.72 56,601
Nov 1, 2023 1.18 Dividend
Nov 1, 2023 88.27 88.50 86.95 87.10 81.84 48,746
Oct 31, 2023 89.55 90.10 89.52 89.86 83.32 25,913
Oct 30, 2023 89.15 89.80 89.15 89.50 82.99 27,910
Oct 27, 2023 88.76 89.39 88.52 88.99 82.51 24,952
Oct 26, 2023 89.10 89.30 88.03 88.99 82.51 30,312
Oct 25, 2023 89.99 89.99 88.91 89.10 82.62 27,898
Oct 24, 2023 90.00 90.15 89.61 89.99 83.44 22,423
Oct 23, 2023 89.88 90.40 89.52 90.00 83.45 23,278
Oct 20, 2023 90.00 90.19 89.60 89.88 83.34 17,401
Oct 19, 2023 90.12 90.81 89.70 90.00 83.45 18,653
Oct 18, 2023 90.70 90.96 89.89 90.13 83.57 24,826
Oct 17, 2023 89.73 90.69 89.60 90.37 83.79 31,555
Oct 16, 2023 89.73 89.80 89.25 89.74 83.21 27,142
Oct 13, 2023 88.33 90.00 88.26 89.84 83.30 27,668
Oct 11, 2023 87.65 88.50 87.60 88.26 81.84 25,233
Oct 10, 2023 88.38 88.79 87.45 87.65 81.27 54,189
Oct 9, 2023 89.23 89.26 88.12 88.32 81.89 39,485
Oct 6, 2023 89.32 89.32 88.75 89.15 82.66 25,584
Oct 5, 2023 89.68 89.68 88.74 89.32 82.82 27,872
Oct 4, 2023 89.83 89.98 89.16 89.68 83.15 41,150
Oct 3, 2023 91.72 92.00 89.90 90.00 83.45 51,978
Oct 2, 2023 92.50 92.98 91.55 91.67 85.00 30,471
Sep 29, 2023 92.59 93.97 92.55 93.75 86.93 37,906
Sep 28, 2023 92.50 93.00 92.03 92.60 85.86 20,733
Sep 27, 2023 92.70 93.13 92.25 92.49 85.76 17,694
Sep 26, 2023 93.05 93.07 92.53 92.86 86.10 17,372
Sep 25, 2023 93.44 93.44 92.60 93.05 86.28 19,749
Sep 22, 2023 92.53 93.47 92.20 93.44 86.64 29,579
Sep 21, 2023 93.39 93.79 92.50 92.60 85.86 36,189
Sep 20, 2023 93.90 94.16 93.13 93.39 86.59 39,375
Sep 19, 2023 94.64 94.70 93.52 94.00 87.16 43,073
Sep 18, 2023 94.39 95.00 94.14 94.70 87.81 24,951
Sep 15, 2023 94.12 94.70 94.03 94.39 87.52 35,618
Sep 14, 2023 95.44 95.61 93.89 94.12 87.27 60,280
Sep 13, 2023 95.87 95.87 95.21 95.47 88.52 24,852
Sep 12, 2023 96.20 96.26 95.15 95.87 88.89 32,639
Sep 11, 2023 96.00 96.30 95.50 96.04 89.05 30,010
Sep 8, 2023 95.45 96.48 95.20 96.26 89.25 14,185
Sep 6, 2023 95.55 95.65 95.15 95.45 88.50 15,685
Sep 5, 2023 95.80 96.11 95.47 95.55 88.60 17,444
Sep 4, 2023 96.26 96.97 95.65 95.79 88.82 21,991
Sep 1, 2023 1.16 Dividend
Sep 1, 2023 96.49 96.95 94.81 96.27 89.26 23,799
Aug 31, 2023 97.80 98.10 97.60 97.65 89.47 28,740
Aug 30, 2023 96.84 97.85 96.80 97.80 89.61 20,773
Aug 29, 2023 96.68 96.99 96.56 96.84 88.73 13,439
Aug 28, 2023 96.60 96.99 96.56 96.68 88.58 15,938
Aug 25, 2023 96.40 96.73 96.07 96.48 88.40 16,444
Aug 24, 2023 96.35 96.73 96.22 96.46 88.38 11,890
Aug 23, 2023 96.65 96.88 96.17 96.32 88.25 21,355
Aug 22, 2023 97.09 97.12 96.39 96.56 88.47 19,101
Aug 21, 2023 97.79 97.79 96.80 97.09 88.96 17,343
Aug 18, 2023 97.37 98.00 97.21 97.79 89.60 17,313
Aug 17, 2023 97.45 97.54 97.32 97.37 89.21 10,907
Aug 16, 2023 97.79 97.82 97.32 97.46 89.29 12,394
Aug 15, 2023 98.00 98.11 97.51 97.80 89.61 16,562
Aug 14, 2023 97.66 98.29 97.52 98.00 89.79 17,964
Aug 11, 2023 97.04 97.71 96.99 97.66 89.48 12,316
Aug 10, 2023 96.24 97.05 96.01 97.05 88.92 20,865
Aug 9, 2023 96.95 97.09 95.20 95.66 87.64 33,205
Aug 8, 2023 98.05 98.39 96.78 96.95 88.83 30,669
Aug 7, 2023 98.50 98.98 98.00 98.01 89.80 17,651
Aug 4, 2023 98.67 99.12 98.40 98.58 90.32 19,255
Aug 3, 2023 98.50 99.00 98.42 98.65 90.38 21,934
Aug 2, 2023 99.40 99.45 98.50 98.50 90.25 26,598
Aug 1, 2023 1.13 Dividend
Aug 1, 2023 98.73 99.48 98.05 99.40 91.07 29,195
Jul 31, 2023 100.19 100.82 100.15 100.73 91.25 25,359
Jul 28, 2023 100.17 100.40 99.95 100.06 90.65 26,868
Jul 27, 2023 100.89 100.89 100.05 100.05 90.64 20,950
Jul 26, 2023 100.60 100.99 100.50 100.70 91.23 22,136
Jul 25, 2023 100.20 100.97 100.10 100.60 91.14 24,265
Jul 24, 2023 100.03 100.47 99.99 100.30 90.87 21,288
Jul 21, 2023 99.60 100.25 99.11 99.99 90.58 24,945
Jul 20, 2023 99.52 99.80 98.80 99.62 90.25 34,380
Jul 19, 2023 99.61 99.74 99.40 99.60 90.23 15,390
Jul 18, 2023 99.30 99.60 99.11 99.60 90.23 20,768
Jul 17, 2023 99.06 99.40 98.93 99.20 89.87 23,507
Jul 14, 2023 98.43 99.10 98.00 99.07 89.75 23,940
Jul 13, 2023 98.00 98.40 97.84 98.00 88.78 17,333
Jul 12, 2023 97.78 98.05 97.66 98.05 88.83 12,230
Jul 11, 2023 97.74 97.97 97.50 97.66 88.47 12,372
Jul 10, 2023 97.26 98.00 97.26 97.74 88.55 19,112
Jul 7, 2023 96.86 97.37 96.86 97.26 88.11 18,815
Jul 6, 2023 96.87 97.00 96.70 96.80 87.69 18,610
Jul 5, 2023 96.85 97.00 96.60 96.87 87.76 20,950
Jul 4, 2023 96.73 97.18 96.53 96.79 87.69 16,497
Jul 3, 2023 1.34 Dividend
Jul 3, 2023 96.83 97.00 96.04 96.48 87.40 36,176
Jun 30, 2023 97.87 98.47 97.52 98.17 87.72 37,534
Jun 29, 2023 97.08 97.95 97.08 97.95 87.53 22,699
Jun 28, 2023 96.79 97.20 96.60 96.97 86.65 18,740
Jun 27, 2023 96.50 97.10 96.50 96.79 86.49 28,256
Jun 26, 2023 97.00 97.40 96.09 96.50 86.23 32,213
Jun 23, 2023 96.13 97.09 96.08 97.00 86.68 22,860
Jun 22, 2023 96.10 96.48 95.40 96.13 85.90 28,571
Jun 21, 2023 96.90 97.10 95.50 96.10 85.87 42,600
Jun 20, 2023 96.84 97.35 96.75 97.24 86.89 22,233
Jun 19, 2023 96.50 97.10 96.38 96.87 86.56 20,270
Jun 16, 2023 95.70 96.98 95.70 96.50 86.23 21,130
Jun 15, 2023 94.95 95.91 94.80 95.75 85.56 25,112
Jun 14, 2023 94.48 94.95 94.28 94.95 84.84 21,887
Jun 13, 2023 94.32 94.81 94.30 94.48 84.42 17,462
Jun 12, 2023 94.87 94.90 94.05 94.31 84.27 26,227
Jun 9, 2023 95.43 95.45 94.13 94.70 84.62 29,816
Jun 7, 2023 95.16 95.80 94.90 95.43 85.27 24,638
Jun 6, 2023 95.51 95.75 94.95 95.14 85.01 20,668
Jun 5, 2023 95.50 95.90 95.30 95.58 85.41 20,454
Jun 2, 2023 95.43 95.93 95.08 95.40 85.25 17,074
Jun 1, 2023 1.33 Dividend
Jun 1, 2023 95.32 95.59 93.25 94.81 84.72 38,222
May 31, 2023 97.24 97.49 96.80 97.39 85.84 29,280
May 30, 2023 97.20 97.36 96.53 97.36 85.81 18,248
May 29, 2023 96.80 97.35 96.33 97.24 85.70 22,336
May 26, 2023 96.30 97.20 96.18 96.83 85.34 22,778
May 25, 2023 96.55 96.70 96.10 96.15 84.74 25,167
May 24, 2023 96.50 96.81 96.00 96.52 85.07 19,598
May 23, 2023 95.80 96.50 95.80 96.50 85.05 23,021
May 22, 2023 94.00 96.49 94.00 95.80 84.43 25,361
May 19, 2023 93.76 94.00 93.60 94.00 82.85 27,227
May 18, 2023 93.40 93.80 93.03 93.57 82.47 23,115
May 17, 2023 93.00 93.50 92.98 93.40 82.32 26,385
May 16, 2023 92.97 93.80 92.60 93.00 81.97 27,982
May 15, 2023 91.00 93.00 91.00 92.89 81.87 30,987
May 12, 2023 90.41 91.00 90.05 91.00 80.20 20,445
May 11, 2023 89.85 90.40 89.59 90.40 79.68 15,472
May 10, 2023 89.43 90.00 89.30 89.56 78.94 21,634
May 9, 2023 89.65 89.87 89.20 89.40 78.79 26,288
May 8, 2023 89.45 89.70 89.39 89.45 78.84 22,352
May 5, 2023 89.70 89.98 89.03 89.39 78.79 27,788
May 4, 2023 90.03 90.29 89.16 89.70 79.06 25,308
May 3, 2023 90.24 90.40 89.80 90.03 79.35 15,925
May 2, 2023 1.32 Dividend
May 2, 2023 90.65 90.65 89.65 90.04 79.36 26,443
Apr 28, 2023 91.00 93.00 90.77 93.00 80.80 37,985
Apr 27, 2023 89.60 91.00 89.60 91.00 79.07 17,457
Apr 26, 2023 89.99 90.00 89.50 89.60 77.85 29,352
Apr 25, 2023 90.40 91.20 89.15 90.05 78.24 26,691
Apr 24, 2023 90.75 91.25 90.30 90.40 78.54 23,857