Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 85.71
+0.79 (0.93%)
At close: Sep 16, 2025
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 85.97 | 86.89 | 84.95 | 85.71 | - | 0.93% | 7,460 |
| Sep 15, 2025 | 84.98 | 85.96 | 84.55 | 84.92 | - | -0.05% | 2,681 |
| Sep 12, 2025 | 84.96 | 85.58 | 84.51 | 84.96 | - | 0.44% | 2,709 |
| Sep 11, 2025 | 84.62 | 84.96 | 84.55 | 84.59 | - | -0.04% | 3,902 |
| Sep 10, 2025 | 84.38 | 84.62 | 84.00 | 84.62 | - | 0.65% | 2,647 |
| Sep 9, 2025 | 83.70 | 84.37 | 83.60 | 84.07 | - | -0.10% | 4,739 |
| Sep 8, 2025 | 84.15 | 84.15 | 83.07 | 84.15 | - | 1.34% | 4,265 |
| Sep 5, 2025 | 83.49 | 84.09 | 82.79 | 83.04 | - | 0.05% | 2,314 |
| Sep 4, 2025 | 82.69 | 83.95 | 82.13 | 83.00 | - | 0.89% | 5,034 |
| Sep 3, 2025 | 82.70 | 82.70 | 81.91 | 82.27 | - | 0.04% | 4,651 |
| Sep 2, 2025 | 82.69 | 82.70 | 81.91 | 82.24 | - | -0.51% | 5,245 |
| Sep 1, 2025 | 84.36 | 84.37 | 81.98 | 82.66 | - | -2.02% | 6,098 |
| Aug 29, 2025 | 83.78 | 84.95 | 83.34 | 84.36 | - | 0.66% | 7,195 |
| Aug 28, 2025 | 82.79 | 83.94 | 82.79 | 83.81 | - | 0.73% | 3,652 |
| Aug 27, 2025 | 83.26 | 83.47 | 82.29 | 83.20 | - | -0.07% | 5,545 |
| Aug 26, 2025 | 81.80 | 83.26 | 81.75 | 83.26 | - | 1.78% | 3,131 |
| Aug 25, 2025 | 81.59 | 81.92 | 81.01 | 81.80 | - | 0.81% | 5,319 |
| Aug 22, 2025 | 81.80 | 82.07 | 80.40 | 81.14 | - | -0.81% | 7,859 |
| Aug 21, 2025 | 81.80 | 82.36 | 81.72 | 81.80 | - | -0.01% | 1,364 |
| Aug 20, 2025 | 81.85 | 82.39 | 81.80 | 81.81 | - | -0.10% | 2,098 |
| Aug 19, 2025 | 82.41 | 82.41 | 81.89 | 81.89 | - | -0.66% | 2,820 |
| Aug 18, 2025 | 82.15 | 82.67 | 81.81 | 82.43 | - | 0.57% | 4,223 |
| 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 |