Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 87.34
-0.56 (-0.64%)
Last updated: Dec 4, 2025, 3:03 PM GMT-3
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 87.30 | 89.00 | 86.84 | 87.90 | 87.90 | 1.48% | 11,811 |
| Dec 2, 2025 | 86.11 | 87.48 | 86.11 | 86.62 | 86.62 | -0.07% | 5,015 |
| Dec 1, 2025 | 87.50 | 87.50 | 86.16 | 86.68 | 86.68 | -1.20% | 5,109 |
| Nov 28, 2025 | 87.48 | 88.78 | 86.87 | 87.73 | 86.87 | 1.00% | 7,389 |
| Nov 27, 2025 | 86.42 | 87.48 | 86.40 | 86.86 | 86.01 | 0.46% | 5,162 |
| Nov 26, 2025 | 86.89 | 87.58 | 84.86 | 86.46 | 85.61 | -0.05% | 9,216 |
| Nov 25, 2025 | 85.51 | 86.92 | 85.51 | 86.50 | 85.65 | 1.17% | 6,638 |
| Nov 24, 2025 | 85.14 | 86.01 | 84.86 | 85.50 | 84.66 | 0.42% | 5,169 |
| Nov 21, 2025 | 84.90 | 85.15 | 84.70 | 85.14 | 84.31 | 0.53% | 2,124 |
| Nov 19, 2025 | 84.75 | 84.79 | 84.40 | 84.69 | 83.86 | -0.06% | 1,700 |
| Nov 18, 2025 | 84.77 | 84.80 | 84.37 | 84.74 | 83.91 | 0.46% | 3,795 |
| Nov 17, 2025 | 84.25 | 84.67 | 83.57 | 84.35 | 83.52 | - | 5,531 |
| Nov 14, 2025 | 84.20 | 84.37 | 84.12 | 84.35 | 83.52 | 0.31% | 3,443 |
| Nov 13, 2025 | 84.37 | 84.37 | 83.94 | 84.09 | 83.27 | -0.04% | 3,988 |
| Nov 12, 2025 | 84.61 | 84.61 | 83.64 | 84.12 | 83.30 | -0.63% | 4,204 |
| Nov 11, 2025 | 83.38 | 84.66 | 83.28 | 84.65 | 83.82 | 1.09% | 6,263 |
| Nov 10, 2025 | 83.29 | 83.74 | 83.01 | 83.74 | 82.92 | 0.77% | 3,150 |
| Nov 7, 2025 | 83.54 | 83.54 | 82.79 | 83.10 | 82.29 | -0.07% | 5,551 |
| Nov 6, 2025 | 83.10 | 83.73 | 82.74 | 83.16 | 82.34 | 0.07% | 5,326 |
| Nov 5, 2025 | 84.19 | 84.46 | 82.54 | 83.10 | 82.29 | -0.69% | 16,802 |
| Nov 4, 2025 | 83.60 | 84.31 | 83.59 | 83.68 | 82.86 | -0.02% | 2,904 |
| Nov 3, 2025 | 84.35 | 84.35 | 83.50 | 83.70 | 82.88 | -0.77% | 5,194 |
| Oct 31, 2025 | 84.15 | 84.60 | 84.11 | 84.35 | 82.67 | 0.52% | 2,990 |
| Oct 30, 2025 | 84.27 | 84.30 | 83.90 | 83.91 | 82.24 | -0.43% | 2,183 |
| Oct 29, 2025 | 84.00 | 84.68 | 83.71 | 84.27 | 82.59 | 0.27% | 2,653 |
| Oct 28, 2025 | 84.82 | 84.82 | 83.61 | 84.04 | 82.37 | 0.05% | 5,071 |
| Oct 27, 2025 | 84.43 | 84.43 | 83.66 | 84.00 | 82.33 | 0.48% | 3,129 |
| Oct 24, 2025 | 83.82 | 84.00 | 83.56 | 83.60 | 81.94 | -0.11% | 2,528 |
| Oct 23, 2025 | 84.02 | 84.43 | 83.69 | 83.69 | 82.02 | -0.39% | 2,315 |
| Oct 22, 2025 | 84.89 | 84.89 | 83.96 | 84.02 | 82.35 | -1.13% | 3,506 |
| Oct 21, 2025 | 84.47 | 85.00 | 83.39 | 84.98 | 83.29 | 1.49% | 3,804 |
| Oct 20, 2025 | 83.13 | 84.14 | 83.13 | 83.73 | 82.06 | -0.17% | 2,224 |
| Oct 17, 2025 | 84.68 | 84.68 | 83.30 | 83.87 | 82.20 | -0.86% | 3,154 |
| Oct 16, 2025 | 82.70 | 84.60 | 82.70 | 84.60 | 82.92 | 1.54% | 4,723 |
| Oct 15, 2025 | 83.68 | 83.68 | 82.51 | 83.32 | 81.66 | 0.54% | 2,471 |
| Oct 14, 2025 | 82.54 | 83.18 | 82.54 | 82.87 | 81.22 | 0.44% | 3,106 |
| Oct 13, 2025 | 83.30 | 84.59 | 82.51 | 82.51 | 80.87 | -0.71% | 6,262 |
| Oct 10, 2025 | 83.54 | 84.14 | 83.10 | 83.10 | 81.45 | -0.36% | 2,566 |
| Oct 9, 2025 | 83.10 | 83.86 | 83.10 | 83.40 | 81.74 | 0.41% | 1,598 |
| Oct 8, 2025 | 83.32 | 83.86 | 83.06 | 83.06 | 81.41 | -0.25% | 4,176 |
| Oct 7, 2025 | 83.50 | 83.64 | 83.14 | 83.27 | 81.61 | 0.20% | 2,874 |
| Oct 6, 2025 | 83.98 | 83.98 | 83.08 | 83.10 | 81.45 | -0.22% | 7,454 |
| Oct 3, 2025 | 83.80 | 84.29 | 83.28 | 83.28 | 81.62 | -0.62% | 3,467 |
| Oct 2, 2025 | 84.00 | 84.76 | 83.27 | 83.80 | 82.13 | -0.23% | 4,248 |
| Oct 1, 2025 | 84.11 | 84.58 | 83.87 | 83.99 | 82.32 | -1.81% | 3,379 |
| Sep 30, 2025 | 85.26 | 85.92 | 84.23 | 85.54 | 83.01 | 0.62% | 2,809 |
| Sep 29, 2025 | 85.00 | 86.00 | 84.90 | 85.01 | 82.50 | -0.30% | 5,531 |
| Sep 26, 2025 | 85.00 | 85.40 | 84.91 | 85.27 | 82.75 | 0.33% | 4,919 |
| Sep 25, 2025 | 85.50 | 86.11 | 84.99 | 84.99 | 82.48 | -0.83% | 4,545 |
| Sep 24, 2025 | 85.01 | 86.40 | 85.01 | 85.70 | 83.17 | 0.97% | 4,337 |