Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 96.18
+0.29 (0.30%)
Last updated: Feb 10, 2026, 2:47 PM GMT-3
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 95.97 | 96.40 | 94.64 | 95.89 | 95.89 | -0.34% | 11,489 |
| Feb 6, 2026 | 94.00 | 96.22 | 93.01 | 96.22 | 96.22 | 2.36% | 12,255 |
| Feb 5, 2026 | 94.75 | 94.75 | 93.28 | 94.00 | 94.00 | -0.09% | 4,726 |
| Feb 4, 2026 | 94.00 | 94.68 | 93.60 | 94.08 | 94.08 | -0.27% | 3,602 |
| Feb 3, 2026 | 94.81 | 94.81 | 93.41 | 94.33 | 94.33 | 0.35% | 6,743 |
| Feb 2, 2026 | 94.90 | 95.16 | 93.70 | 94.00 | 94.00 | -2.25% | 5,895 |
| Jan 30, 2026 | 95.25 | 97.81 | 94.63 | 96.16 | 95.30 | 0.96% | 10,668 |
| Jan 29, 2026 | 94.97 | 95.45 | 93.37 | 95.25 | 94.40 | 0.79% | 9,827 |
| Jan 28, 2026 | 93.55 | 95.00 | 93.55 | 94.50 | 93.65 | 0.65% | 5,426 |
| Jan 27, 2026 | 92.75 | 95.00 | 92.72 | 93.89 | 93.05 | 1.23% | 10,360 |
| Jan 26, 2026 | 90.39 | 92.75 | 90.20 | 92.75 | 91.92 | 3.11% | 11,669 |
| Jan 23, 2026 | 88.99 | 90.39 | 88.99 | 89.95 | 89.15 | 0.50% | 5,588 |
| Jan 22, 2026 | 89.52 | 90.35 | 88.87 | 89.50 | 88.70 | -0.20% | 9,216 |
| Jan 21, 2026 | 89.77 | 89.99 | 89.27 | 89.68 | 88.88 | 0.89% | 2,236 |
| Jan 20, 2026 | 89.11 | 89.35 | 88.61 | 88.89 | 88.10 | 0.12% | 3,525 |
| Jan 19, 2026 | 89.49 | 90.48 | 88.78 | 88.78 | 87.99 | -0.79% | 7,550 |
| Jan 16, 2026 | 88.58 | 89.65 | 88.42 | 89.49 | 88.69 | 1.22% | 2,155 |
| Jan 15, 2026 | 88.95 | 89.66 | 88.12 | 88.41 | 87.62 | -0.33% | 5,830 |
| Jan 14, 2026 | 88.31 | 88.99 | 87.59 | 88.70 | 87.91 | 1.05% | 4,616 |
| Jan 13, 2026 | 86.92 | 88.02 | 86.92 | 87.78 | 86.99 | 0.99% | 4,369 |
| Jan 12, 2026 | 87.56 | 87.97 | 86.67 | 86.92 | 86.14 | -0.73% | 5,570 |
| Jan 9, 2026 | 87.90 | 88.43 | 87.46 | 87.56 | 86.78 | -0.27% | 3,781 |
| Jan 8, 2026 | 88.00 | 88.26 | 87.55 | 87.80 | 87.01 | -0.19% | 2,900 |
| Jan 7, 2026 | 88.00 | 88.00 | 87.72 | 87.97 | 87.18 | -0.01% | 2,158 |
| Jan 6, 2026 | 86.60 | 88.18 | 86.60 | 87.98 | 87.19 | 1.36% | 7,955 |
| Jan 5, 2026 | 86.81 | 87.24 | 86.02 | 86.80 | 86.02 | 0.06% | 9,460 |
| Jan 2, 2026 | 87.94 | 87.94 | 86.75 | 86.75 | 85.97 | -2.31% | 3,916 |
| Dec 30, 2025 | 88.89 | 89.08 | 88.01 | 88.80 | 87.15 | 0.17% | 4,429 |
| Dec 29, 2025 | 89.30 | 89.73 | 88.53 | 88.65 | 87.01 | -0.62% | 7,790 |
| Dec 26, 2025 | 88.35 | 89.39 | 88.35 | 89.20 | 87.55 | 0.33% | 8,256 |
| Dec 23, 2025 | 88.98 | 89.43 | 88.21 | 88.91 | 87.26 | 0.21% | 8,312 |
| Dec 22, 2025 | 87.17 | 88.90 | 86.41 | 88.72 | 87.07 | 2.19% | 7,640 |
| Dec 19, 2025 | 87.18 | 87.18 | 86.49 | 86.82 | 85.21 | 0.15% | 6,190 |
| Dec 18, 2025 | 86.58 | 87.15 | 86.31 | 86.69 | 85.08 | -0.34% | 7,891 |
| Dec 17, 2025 | 86.90 | 87.20 | 86.50 | 86.99 | 85.38 | 0.03% | 6,515 |
| Dec 16, 2025 | 86.92 | 87.18 | 86.40 | 86.96 | 85.35 | -0.26% | 5,322 |
| Dec 15, 2025 | 86.99 | 87.45 | 86.87 | 87.19 | 85.57 | 0.58% | 2,436 |
| Dec 12, 2025 | 85.89 | 86.90 | 85.88 | 86.69 | 85.08 | 0.94% | 4,017 |
| Dec 11, 2025 | 86.18 | 86.32 | 85.45 | 85.88 | 84.29 | -0.12% | 6,438 |
| Dec 10, 2025 | 86.11 | 86.11 | 85.13 | 85.98 | 84.39 | -0.15% | 10,447 |
| Dec 9, 2025 | 86.75 | 86.75 | 85.00 | 86.11 | 84.51 | -0.59% | 12,121 |
| Dec 8, 2025 | 87.25 | 87.25 | 85.99 | 86.62 | 85.01 | -0.43% | 14,175 |
| Dec 5, 2025 | 87.38 | 87.62 | 86.17 | 86.99 | 85.38 | 0.05% | 6,645 |
| Dec 4, 2025 | 87.95 | 89.39 | 86.94 | 86.95 | 85.34 | -1.08% | 23,564 |
| Dec 3, 2025 | 87.30 | 89.00 | 86.84 | 87.90 | 86.27 | 1.48% | 11,811 |
| Dec 2, 2025 | 86.11 | 87.48 | 86.11 | 86.62 | 85.01 | -0.07% | 5,015 |
| Dec 1, 2025 | 87.50 | 87.50 | 86.16 | 86.68 | 85.07 | -1.20% | 5,109 |
| Nov 28, 2025 | 87.48 | 88.78 | 86.87 | 87.73 | 85.26 | 1.00% | 7,389 |
| Nov 27, 2025 | 86.42 | 87.48 | 86.40 | 86.86 | 84.41 | 0.46% | 5,162 |
| Nov 26, 2025 | 86.89 | 87.58 | 84.86 | 86.46 | 84.03 | -0.05% | 9,216 |