Skip to main content
logo
Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
94.01
-0.80 (-0.84%)
At close: Mar 27, 2026

BVMF:BCIA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202695.2096.4394.6194.99-0.19%2,722
Mar 26, 202694.4096.7494.4094.8194.81-0.72%5,198
Mar 25, 202692.5295.5092.5295.5095.503.24%6,635
Mar 24, 202693.1293.1292.3192.5092.500.26%6,193
Mar 23, 202693.0893.1591.8092.2692.260.12%12,175
Mar 20, 202693.4493.5291.7792.1592.15-1.00%5,377
Mar 19, 202694.2094.4293.0793.0893.08-1.19%2,572
Mar 18, 202693.9394.2293.7994.2094.200.30%1,085
Mar 17, 202694.1594.3093.5393.9293.92-0.09%2,201
Mar 16, 202693.4094.0093.4094.0094.000.77%2,878
Mar 13, 202693.7693.7693.2893.2893.28-0.04%1,720
Mar 12, 202693.7693.7693.1493.3293.32-0.51%1,114
Mar 11, 202694.4494.4493.2093.8093.80-0.72%4,206
Mar 10, 202694.4995.0093.5094.4894.48-0.01%7,246
Mar 9, 202694.8794.9994.3194.4994.49-0.54%2,585
Mar 6, 202695.5596.0094.5995.0095.00-0.20%2,952
Mar 5, 202695.9995.9994.8095.1995.19-0.34%3,593
Mar 4, 202694.3496.2894.3495.5195.510.23%11,243
Mar 3, 202697.1897.1894.3295.2995.29-1.94%9,136
Mar 2, 202696.9898.0696.4697.1897.18-0.34%7,912
Feb 27, 202697.0098.6096.8497.5196.650.69%12,012
Feb 26, 202696.5098.0296.4096.8495.990.75%6,045
Feb 25, 202695.6396.5095.5996.1295.270.51%6,971
Feb 24, 202695.6095.9495.4095.6394.79-0.10%2,490
Feb 23, 202696.5096.5095.7095.7394.89-0.79%3,409
Feb 20, 202695.6396.5095.6396.4995.640.93%3,170
Feb 19, 202696.2596.8195.6095.6094.76-0.51%5,958
Feb 18, 202695.7696.7095.3296.0995.240.34%4,917
Feb 13, 202696.0096.2795.2495.7694.920.55%5,232
Feb 12, 202696.2696.2795.2295.2494.40-0.66%3,654
Feb 11, 202696.2496.2495.7595.8795.020.23%1,921
Feb 10, 202696.5496.5495.6595.6594.81-0.25%6,364
Feb 9, 202695.9796.4094.6495.8995.04-0.34%11,489
Feb 6, 202694.0096.2293.0196.2295.372.36%12,255
Feb 5, 202694.7594.7593.2894.0093.17-0.09%4,726
Feb 4, 202694.0094.6893.6094.0893.25-0.27%3,602
Feb 3, 202694.8194.8193.4194.3393.500.35%6,743
Feb 2, 202694.9095.1693.7094.0093.17-2.25%5,895
Jan 30, 202695.2597.8194.6396.1694.460.96%10,668
Jan 29, 202694.9795.4593.3795.2593.570.79%9,827
Jan 28, 202693.5595.0093.5594.5092.830.65%5,426
Jan 27, 202692.7595.0092.7293.8992.231.23%10,360
Jan 26, 202690.3992.7590.2092.7591.113.11%11,669
Jan 23, 202688.9990.3988.9989.9588.360.50%5,588
Jan 22, 202689.5290.3588.8789.5087.92-0.20%9,216
Jan 21, 202689.7789.9989.2789.6888.090.89%2,236
Jan 20, 202689.1189.3588.6188.8987.320.12%3,525
Jan 19, 202689.4990.4888.7888.7887.21-0.79%7,550
Jan 16, 202688.5889.6588.4289.4987.911.22%2,155
Jan 15, 202688.9589.6688.1288.4186.85-0.33%5,830