Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 82.43
+0.47 (0.57%)
At close: Aug 18, 2025, 4:55 PM GMT-3
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 82.15 | 82.67 | 81.81 | 82.43 | - | 0.57% | 4,201 |
| Aug 15, 2025 | 82.23 | 82.54 | 81.79 | 81.96 | - | -0.34% | 2,766 |
| Aug 14, 2025 | 82.79 | 82.79 | 81.66 | 82.24 | - | 0.26% | 1,821 |
| Aug 13, 2025 | 82.80 | 82.80 | 82.03 | 82.03 | - | -1.03% | 5,619 |
| Aug 12, 2025 | 83.64 | 83.64 | 82.17 | 82.88 | - | 0.08% | 2,269 |
| Aug 11, 2025 | 82.09 | 83.73 | 82.01 | 82.81 | - | 0.86% | 2,073 |
| Aug 8, 2025 | 81.77 | 82.14 | 81.16 | 82.10 | - | 0.40% | 3,841 |
| Aug 7, 2025 | 82.72 | 83.05 | 81.75 | 81.77 | - | -1.15% | 2,826 |
| Aug 6, 2025 | 83.05 | 83.38 | 81.63 | 82.72 | - | 0.04% | 6,627 |
| Aug 5, 2025 | 83.19 | 83.19 | 82.24 | 82.69 | - | -0.34% | 2,900 |
| Aug 4, 2025 | 83.97 | 84.00 | 82.70 | 82.97 | - | -1.19% | 5,128 |
| Aug 1, 2025 | 85.20 | 85.24 | 83.05 | 83.97 | - | -1.21% | 8,873 |
| Jul 31, 2025 | 84.21 | 85.00 | 83.60 | 85.00 | - | 0.95% | 2,484 |
| Jul 30, 2025 | 84.60 | 84.94 | 84.00 | 84.20 | - | -0.12% | 1,876 |
| Jul 29, 2025 | 84.95 | 85.36 | 84.09 | 84.30 | - | -0.57% | 4,514 |
| Jul 28, 2025 | 84.74 | 85.45 | 84.13 | 84.78 | - | 0.05% | 5,285 |
| Jul 25, 2025 | 85.00 | 85.00 | 84.10 | 84.74 | - | 0.88% | 2,181 |
| Jul 24, 2025 | 84.04 | 85.80 | 84.00 | 84.00 | - | -0.05% | 4,448 |
| Jul 23, 2025 | 84.84 | 84.94 | 84.01 | 84.04 | - | -0.94% | 983 |
| Jul 22, 2025 | 84.98 | 85.20 | 84.27 | 84.84 | - | -0.16% | 4,953 |
| Jul 21, 2025 | 84.50 | 84.98 | 84.00 | 84.98 | - | 0.63% | 7,860 |
| Jul 18, 2025 | 84.90 | 85.12 | 84.01 | 84.45 | - | -0.53% | 5,191 |
| Jul 17, 2025 | 85.40 | 86.44 | 84.48 | 84.90 | - | -0.59% | 6,464 |
| Jul 16, 2025 | 85.55 | 85.66 | 85.07 | 85.40 | - | 0.28% | 2,093 |
| Jul 15, 2025 | 85.16 | 85.55 | 85.16 | 85.16 | - | 0.14% | 1,582 |
| Jul 14, 2025 | 85.00 | 85.57 | 84.66 | 85.04 | - | 0.28% | 3,487 |
| Jul 11, 2025 | 85.00 | 85.00 | 84.37 | 84.80 | - | -0.24% | 2,049 |
| Jul 10, 2025 | 84.84 | 85.10 | 84.10 | 85.00 | - | 0.19% | 4,928 |
| Jul 9, 2025 | 84.38 | 85.30 | 84.38 | 84.84 | - | -0.66% | 2,575 |
| Jul 8, 2025 | 85.24 | 85.69 | 84.52 | 85.40 | - | 0.18% | 2,530 |
| Jul 7, 2025 | 84.69 | 85.54 | 84.28 | 85.25 | - | 0.29% | 4,547 |
| Jul 4, 2025 | 84.40 | 85.00 | 84.40 | 85.00 | - | 0.26% | 6,065 |
| Jul 3, 2025 | 84.73 | 84.87 | 84.08 | 84.78 | - | 0.09% | 5,079 |
| Jul 2, 2025 | 84.65 | 85.77 | 84.07 | 84.70 | - | 0.02% | 8,398 |
| Jul 1, 2025 | 86.56 | 87.47 | 84.21 | 84.68 | - | -2.43% | 22,625 |
| Jun 30, 2025 | 86.61 | 86.80 | 85.57 | 86.79 | - | 0.35% | 3,009 |
| Jun 27, 2025 | 86.13 | 86.74 | 85.59 | 86.49 | - | 0.36% | 2,306 |
| Jun 26, 2025 | 86.13 | 86.70 | 85.31 | 86.18 | - | 0.80% | 3,071 |
| Jun 25, 2025 | 85.11 | 86.78 | 84.50 | 85.50 | - | 0.42% | 6,813 |
| Jun 24, 2025 | 85.09 | 85.70 | 84.62 | 85.14 | - | -0.65% | 3,436 |
| Jun 23, 2025 | 85.66 | 85.70 | 85.12 | 85.70 | - | 0.69% | 3,679 |
| Jun 20, 2025 | 85.00 | 85.66 | 84.46 | 85.11 | - | 0.37% | 3,536 |
| Jun 18, 2025 | 85.07 | 85.69 | 84.14 | 84.80 | - | 0.27% | 5,258 |
| Jun 17, 2025 | 84.65 | 85.18 | 84.13 | 84.57 | - | -0.09% | 10,899 |
| Jun 16, 2025 | 83.98 | 84.80 | 83.98 | 84.65 | - | 0.65% | 3,693 |
| Jun 13, 2025 | 84.22 | 84.92 | 83.96 | 84.10 | - | -0.10% | 4,259 |
| Jun 12, 2025 | 83.60 | 84.45 | 83.32 | 84.18 | - | 0.73% | 2,762 |
| Jun 11, 2025 | 84.67 | 84.94 | 82.99 | 83.57 | - | -1.31% | 14,712 |
| Jun 10, 2025 | 84.16 | 84.87 | 83.20 | 84.68 | - | 0.51% | 5,991 |
| Jun 9, 2025 | 83.97 | 84.57 | 83.31 | 84.25 | - | 0.33% | 9,256 |