Stock listing
B3:BRCO11 Bresco - Fundo de Investimento Imobiliario Ações
Follow Bresco - Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BRCO11
112.95 BRL +1.15 (+1.0%)
Close on Oct 21, 2026
- Day range
- 112.10 – 113.19 BRLOct 21, 2026
- Volume
- 84,299 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:BRCO11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 112.95 | +1.15 | +1.0% | 112.10 | 113.19 | 112.10 | 84,299 | |
| 111.80 | +0.30 | +0.3% | 111.68 | 112.50 | 111.54 | 109,307 | |
| 111.50 | 0.00 | 0.0% | 111.29 | 111.56 | 111.07 | 73,208 | |
| 111.50 | -0.01 | 0.0% | 111.77 | 111.99 | 111.04 | 108,281 | |
| 111.51 | -0.24 | -0.2% | 111.80 | 111.94 | 110.68 | 111,394 | |
| 111.75 | -0.45 | -0.4% | 112.25 | 112.36 | 111.39 | 83,674 | |
| 112.20 | +0.01 | 0.0% | 112.42 | 112.49 | 111.81 | 93,809 | |
| 112.19 | -0.11 | -0.1% | 112.55 | 112.98 | 111.53 | 179,339 | |
| 112.30 | +0.05 | 0.0% | 112.24 | 112.50 | 111.58 | 166,759 | |
| 112.25 | +0.25 | +0.2% | 112.83 | 112.83 | 111.32 | 165,706 | |
| 112.00 | +0.88 | +0.8% | 111.00 | 112.82 | 110.51 | 158,658 | |
| 111.12 | +1.25 | +1.1% | 111.00 | 113.21 | 109.90 | 107,878 | |
| 109.87 | -0.13 | -0.1% | 109.63 | 110.00 | 108.87 | 96,221 | |
| 110.00 | -1.99 | -1.8% | 109.90 | 110.08 | 108.75 | 138,393 | |
| 111.99 | +0.53 | +0.5% | 111.62 | 112.31 | 111.34 | 37,239 | |
| 111.46 | +1.06 | +1.0% | 110.50 | 111.47 | 110.20 | 44,364 | |
| 110.40 | +0.20 | +0.2% | 110.25 | 110.40 | 109.72 | 70,374 | |
| 110.20 | +0.20 | +0.2% | 110.00 | 110.20 | 109.55 | 42,592 | |
| 110.00 | +0.02 | 0.0% | 110.06 | 110.35 | 109.54 | 47,074 | |
| 109.98 | -0.51 | -0.5% | 110.55 | 110.55 | 109.80 | 39,121 | |
| 110.49 | +0.21 | +0.2% | 110.53 | 110.66 | 110.00 | 69,985 | |
| 110.28 | +0.06 | +0.1% | 110.22 | 111.45 | 109.89 | 72,826 | |
| 110.22 | +0.22 | +0.2% | 110.34 | 110.43 | 109.89 | 42,887 | |
| 110.00 | +0.30 | +0.3% | 110.09 | 110.78 | 109.53 | 49,977 | |
| 109.70 | +0.12 | +0.1% | 109.58 | 109.90 | 109.25 | 44,987 | |
| 109.58 | -0.06 | -0.1% | 109.70 | 109.97 | 109.10 | 48,910 | |
| 109.64 | -0.41 | -0.4% | 110.32 | 110.64 | 109.19 | 149,884 | |
| 110.05 | -0.95 | -0.9% | 110.90 | 110.90 | 110.02 | 53,773 | |
| 111.00 | +0.14 | +0.1% | 110.55 | 112.24 | 109.70 | 62,975 | |
| 110.86 | -0.31 | -0.3% | 110.80 | 111.09 | 110.02 | 57,500 | |
| 111.17 | -0.25 | -0.2% | 111.15 | 111.36 | 110.56 | 44,260 | |
| 111.42 | -0.08 | -0.1% | 110.96 | 112.01 | 110.52 | 61,752 | |
| 111.50 | +0.32 | +0.3% | 111.39 | 113.01 | 110.79 | 61,712 | |
| 111.18 | -0.28 | -0.3% | 111.92 | 112.01 | 110.80 | 89,440 | |
| 111.46 | -2.49 | -2.2% | 113.01 | 113.01 | 111.02 | 61,901 | |
| 113.95 | +0.85 | +0.8% | 113.21 | 114.29 | 112.82 | 35,411 | |
| 113.10 | -0.40 | -0.4% | 113.99 | 113.99 | 112.91 | 33,499 | |
| 113.50 | 0.00 | 0.0% | 114.00 | 114.00 | 113.05 | 21,155 | |
| 113.50 | -0.01 | 0.0% | 114.18 | 114.79 | 113.19 | 28,373 | |
| 113.51 | +1.06 | +0.9% | 113.02 | 114.71 | 112.68 | 51,512 | |
| 112.45 | +0.61 | +0.5% | 112.09 | 113.63 | 111.24 | 36,170 | |
| 111.84 | +1.89 | +1.7% | 110.88 | 111.87 | 109.68 | 45,273 | |
| 109.95 | -1.35 | -1.2% | 111.29 | 111.77 | 109.72 | 37,585 | |
| 111.30 | +0.40 | +0.4% | 111.00 | 111.72 | 110.75 | 38,468 | |
| 110.90 | +1.18 | +1.1% | 109.72 | 110.90 | 109.28 | 53,806 | |
| 109.72 | -1.03 | -0.9% | 110.75 | 110.88 | 108.50 | 65,763 | |
| 110.75 | -0.42 | -0.4% | 111.18 | 111.91 | 110.55 | 37,017 | |
| 111.17 | -0.69 | -0.6% | 112.28 | 112.31 | 111.01 | 29,572 | |
| 111.86 | -0.04 | 0.0% | 111.60 | 111.90 | 111.08 | 29,929 | |
| 111.90 | -0.80 | -0.7% | 113.10 | 113.10 | 111.80 | 27,565 | |
| 112.70 | -1.00 | -0.9% | 113.89 | 113.98 | 112.48 | 30,656 | |
| 113.70 | +0.47 | +0.4% | 113.23 | 113.83 | 112.76 | 30,655 | |
| 113.23 | -0.75 | -0.7% | 113.90 | 113.90 | 112.71 | 29,568 | |
| 113.98 | +1.41 | +1.3% | 113.28 | 114.80 | 112.80 | 32,187 | |
| 112.57 | +0.11 | +0.1% | 112.68 | 113.48 | 112.31 | 54,998 | |
| 112.46 | -2.49 | -2.2% | 114.00 | 114.42 | 111.80 | 79,485 | |
| 114.95 | +0.18 | +0.2% | 114.90 | 115.00 | 114.36 | 25,916 | |
| 114.77 | +1.05 | +0.9% | 113.80 | 115.00 | 113.52 | 21,693 | |
| 113.72 | -0.58 | -0.5% | 114.49 | 114.49 | 113.15 | 21,287 | |
| 114.30 | +0.18 | +0.2% | 114.12 | 114.50 | 113.80 | 32,561 | |
| 114.12 | +0.45 | +0.4% | 113.52 | 114.48 | 113.02 | 44,114 | |
| 113.67 | +0.87 | +0.8% | 112.85 | 113.67 | 112.21 | 29,918 | |
| 112.80 | -0.40 | -0.4% | 113.10 | 113.42 | 112.28 | 52,430 | |
| 113.20 | -0.40 | -0.4% | 113.50 | 113.60 | 113.09 | 26,547 | |
| 113.60 | +0.11 | +0.1% | 113.85 | 113.99 | 113.33 | 31,077 |
- Ticker
- B3:BRCO11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Bresco - Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Bresco - Fundo de Investimento Imobiliario.