Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 83.10
-0.30 (-0.36%)
Oct 10, 2025, 4:00 PM EDT
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 83.54 | 84.14 | 83.10 | 83.10 | 83.10 | -0.36% | 2,566 |
| Oct 9, 2025 | 83.10 | 83.86 | 83.10 | 83.40 | 83.40 | 0.41% | 1,598 |
| Oct 8, 2025 | 83.32 | 83.86 | 83.06 | 83.06 | 83.06 | -0.25% | 4,176 |
| Oct 7, 2025 | 83.50 | 83.64 | 83.14 | 83.27 | 83.27 | 0.20% | 2,874 |
| Oct 6, 2025 | 83.98 | 83.98 | 83.08 | 83.10 | 83.10 | -0.22% | 7,454 |
| Oct 3, 2025 | 83.80 | 84.29 | 83.28 | 83.28 | 83.28 | -0.62% | 3,467 |
| Oct 2, 2025 | 84.00 | 84.76 | 83.27 | 83.80 | 83.80 | -0.23% | 4,248 |
| Oct 1, 2025 | 84.11 | 84.58 | 83.87 | 83.99 | 83.99 | -1.81% | 3,379 |
| Sep 30, 2025 | 85.26 | 85.92 | 84.23 | 85.54 | 84.70 | 0.62% | 2,809 |
| Sep 29, 2025 | 85.00 | 86.00 | 84.90 | 85.01 | 84.18 | -0.30% | 5,531 |
| Sep 26, 2025 | 85.00 | 85.40 | 84.91 | 85.27 | 84.43 | 0.33% | 4,919 |
| Sep 25, 2025 | 85.50 | 86.11 | 84.99 | 84.99 | 84.15 | -0.83% | 4,545 |
| Sep 24, 2025 | 85.01 | 86.40 | 85.01 | 85.70 | 84.85 | 0.97% | 4,337 |
| Sep 23, 2025 | 85.00 | 86.05 | 84.88 | 84.88 | 84.04 | -0.14% | 4,570 |
| Sep 22, 2025 | 85.90 | 86.41 | 85.00 | 85.00 | 84.16 | -1.05% | 4,321 |
| Sep 19, 2025 | 86.36 | 86.36 | 85.24 | 85.90 | 85.05 | -0.12% | 4,115 |
| Sep 18, 2025 | 85.88 | 86.35 | 85.03 | 86.00 | 85.15 | 0.16% | 3,482 |
| Sep 17, 2025 | 86.28 | 86.78 | 85.23 | 85.86 | 85.01 | 0.18% | 6,026 |
| Sep 16, 2025 | 85.97 | 86.89 | 84.95 | 85.71 | 84.86 | 0.93% | 7,461 |
| Sep 15, 2025 | 84.98 | 85.96 | 84.55 | 84.92 | 84.08 | -0.05% | 2,681 |
| Sep 12, 2025 | 84.96 | 85.58 | 84.51 | 84.96 | 84.12 | 0.44% | 2,709 |
| Sep 11, 2025 | 84.62 | 84.96 | 84.55 | 84.59 | 83.75 | -0.04% | 3,902 |
| Sep 10, 2025 | 84.38 | 84.62 | 84.00 | 84.62 | 83.78 | 0.65% | 2,647 |
| Sep 9, 2025 | 83.70 | 84.37 | 83.60 | 84.07 | 83.24 | -0.10% | 4,739 |
| Sep 8, 2025 | 84.15 | 84.15 | 83.07 | 84.15 | 83.32 | 1.34% | 4,265 |
| Sep 5, 2025 | 83.49 | 84.09 | 82.79 | 83.04 | 82.22 | 0.05% | 2,314 |
| Sep 4, 2025 | 82.69 | 83.95 | 82.13 | 83.00 | 82.18 | 0.89% | 5,034 |
| Sep 3, 2025 | 82.70 | 82.70 | 81.91 | 82.27 | 81.46 | 0.04% | 4,651 |
| Sep 2, 2025 | 82.69 | 82.70 | 81.91 | 82.24 | 81.43 | -0.51% | 5,245 |
| Sep 1, 2025 | 84.36 | 84.37 | 81.98 | 82.66 | 81.84 | -2.02% | 6,098 |
| Aug 29, 2025 | 83.78 | 84.95 | 83.34 | 84.36 | 83.53 | 0.66% | 7,195 |
| Aug 28, 2025 | 82.79 | 83.94 | 82.79 | 83.81 | 82.15 | 0.73% | 3,652 |
| Aug 27, 2025 | 83.26 | 83.47 | 82.29 | 83.20 | 81.55 | -0.07% | 5,545 |
| Aug 26, 2025 | 81.80 | 83.26 | 81.75 | 83.26 | 81.61 | 1.78% | 3,131 |
| Aug 25, 2025 | 81.59 | 81.92 | 81.01 | 81.80 | 80.18 | 0.81% | 5,319 |
| Aug 22, 2025 | 81.80 | 82.07 | 80.40 | 81.14 | 79.53 | -0.81% | 7,859 |
| Aug 21, 2025 | 81.80 | 82.36 | 81.72 | 81.80 | 80.18 | -0.01% | 1,364 |
| Aug 20, 2025 | 81.85 | 82.39 | 81.80 | 81.81 | 80.19 | -0.10% | 2,098 |
| Aug 19, 2025 | 82.41 | 82.41 | 81.89 | 81.89 | 80.27 | -0.66% | 2,820 |
| Aug 18, 2025 | 82.15 | 82.67 | 81.81 | 82.43 | 80.80 | 0.57% | 4,223 |
| Aug 15, 2025 | 82.23 | 82.54 | 81.79 | 81.96 | 80.34 | -0.34% | 2,766 |
| Aug 14, 2025 | 82.79 | 82.79 | 81.66 | 82.24 | 80.61 | 0.26% | 1,821 |
| Aug 13, 2025 | 82.80 | 82.80 | 82.03 | 82.03 | 80.41 | -1.03% | 5,619 |
| Aug 12, 2025 | 83.64 | 83.64 | 82.17 | 82.88 | 81.24 | 0.08% | 2,269 |
| Aug 11, 2025 | 82.09 | 83.73 | 82.01 | 82.81 | 81.17 | 0.86% | 2,073 |
| Aug 8, 2025 | 81.77 | 82.14 | 81.16 | 82.10 | 80.47 | 0.40% | 3,841 |
| Aug 7, 2025 | 82.72 | 83.05 | 81.75 | 81.77 | 80.15 | -1.15% | 2,826 |
| Aug 6, 2025 | 83.05 | 83.38 | 81.63 | 82.72 | 81.08 | 0.04% | 6,627 |
| Aug 5, 2025 | 83.19 | 83.19 | 82.24 | 82.69 | 81.05 | -0.34% | 2,900 |
| Aug 4, 2025 | 83.97 | 84.00 | 82.70 | 82.97 | 81.33 | -1.19% | 5,128 |