Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 84.14
+0.02 (0.02%)
Last updated: Nov 13, 2025, 2:36 PM GMT-3
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 84.37 | 84.37 | 84.04 | 84.14 | - | 0.02% | 2,466 |
| Nov 12, 2025 | 84.61 | 84.61 | 83.64 | 84.12 | 84.12 | -0.63% | 4,204 |
| Nov 11, 2025 | 83.38 | 84.66 | 83.28 | 84.65 | 84.65 | 1.09% | 6,263 |
| Nov 10, 2025 | 83.29 | 83.74 | 83.01 | 83.74 | 83.74 | 0.77% | 3,150 |
| Nov 7, 2025 | 83.54 | 83.54 | 82.79 | 83.10 | 83.10 | -0.07% | 5,551 |
| Nov 6, 2025 | 83.10 | 83.73 | 82.74 | 83.16 | 83.16 | 0.07% | 5,326 |
| Nov 5, 2025 | 84.19 | 84.46 | 82.54 | 83.10 | 83.10 | -0.69% | 16,802 |
| Nov 4, 2025 | 83.60 | 84.31 | 83.59 | 83.68 | 83.68 | -0.02% | 2,904 |
| Nov 3, 2025 | 84.35 | 84.35 | 83.50 | 83.70 | 83.70 | -0.77% | 5,194 |
| Oct 31, 2025 | 84.15 | 84.60 | 84.11 | 84.35 | 83.49 | 0.52% | 2,990 |
| Oct 30, 2025 | 84.27 | 84.30 | 83.90 | 83.91 | 83.05 | -0.43% | 2,183 |
| Oct 29, 2025 | 84.00 | 84.68 | 83.71 | 84.27 | 83.41 | 0.27% | 2,653 |
| Oct 28, 2025 | 84.82 | 84.82 | 83.61 | 84.04 | 83.18 | 0.05% | 5,071 |
| Oct 27, 2025 | 84.43 | 84.43 | 83.66 | 84.00 | 83.14 | 0.48% | 3,129 |
| Oct 24, 2025 | 83.82 | 84.00 | 83.56 | 83.60 | 82.75 | -0.11% | 2,528 |
| Oct 23, 2025 | 84.02 | 84.43 | 83.69 | 83.69 | 82.84 | -0.39% | 2,315 |
| Oct 22, 2025 | 84.89 | 84.89 | 83.96 | 84.02 | 83.16 | -1.13% | 3,506 |
| Oct 21, 2025 | 84.47 | 85.00 | 83.39 | 84.98 | 84.11 | 1.49% | 3,804 |
| Oct 20, 2025 | 83.13 | 84.14 | 83.13 | 83.73 | 82.88 | -0.17% | 2,224 |
| Oct 17, 2025 | 84.68 | 84.68 | 83.30 | 83.87 | 83.02 | -0.86% | 3,154 |
| Oct 16, 2025 | 82.70 | 84.60 | 82.70 | 84.60 | 83.74 | 1.54% | 4,723 |
| Oct 15, 2025 | 83.68 | 83.68 | 82.51 | 83.32 | 82.47 | 0.54% | 2,471 |
| Oct 14, 2025 | 82.54 | 83.18 | 82.54 | 82.87 | 82.03 | 0.44% | 3,106 |
| Oct 13, 2025 | 83.30 | 84.59 | 82.51 | 82.51 | 81.67 | -0.71% | 6,262 |
| Oct 10, 2025 | 83.54 | 84.14 | 83.10 | 83.10 | 82.25 | -0.36% | 2,566 |
| Oct 9, 2025 | 83.10 | 83.86 | 83.10 | 83.40 | 82.55 | 0.41% | 1,598 |
| Oct 8, 2025 | 83.32 | 83.86 | 83.06 | 83.06 | 82.21 | -0.25% | 4,176 |
| Oct 7, 2025 | 83.50 | 83.64 | 83.14 | 83.27 | 82.42 | 0.20% | 2,874 |
| Oct 6, 2025 | 83.98 | 83.98 | 83.08 | 83.10 | 82.25 | -0.22% | 7,454 |
| Oct 3, 2025 | 83.80 | 84.29 | 83.28 | 83.28 | 82.43 | -0.62% | 3,467 |
| Oct 2, 2025 | 84.00 | 84.76 | 83.27 | 83.80 | 82.95 | -0.23% | 4,248 |
| Oct 1, 2025 | 84.11 | 84.58 | 83.87 | 83.99 | 83.13 | -1.81% | 3,379 |
| Sep 30, 2025 | 85.26 | 85.92 | 84.23 | 85.54 | 83.84 | 0.62% | 2,809 |
| Sep 29, 2025 | 85.00 | 86.00 | 84.90 | 85.01 | 83.32 | -0.30% | 5,531 |
| Sep 26, 2025 | 85.00 | 85.40 | 84.91 | 85.27 | 83.57 | 0.33% | 4,919 |
| Sep 25, 2025 | 85.50 | 86.11 | 84.99 | 84.99 | 83.30 | -0.83% | 4,545 |
| Sep 24, 2025 | 85.01 | 86.40 | 85.01 | 85.70 | 83.99 | 0.97% | 4,337 |
| Sep 23, 2025 | 85.00 | 86.05 | 84.88 | 84.88 | 83.19 | -0.14% | 4,570 |
| Sep 22, 2025 | 85.90 | 86.41 | 85.00 | 85.00 | 83.31 | -1.05% | 4,321 |
| Sep 19, 2025 | 86.36 | 86.36 | 85.24 | 85.90 | 84.19 | -0.12% | 4,115 |
| Sep 18, 2025 | 85.88 | 86.35 | 85.03 | 86.00 | 84.29 | 0.16% | 3,482 |
| Sep 17, 2025 | 86.28 | 86.78 | 85.23 | 85.86 | 84.15 | 0.18% | 6,026 |
| Sep 16, 2025 | 85.97 | 86.89 | 84.95 | 85.71 | 84.00 | 0.93% | 7,461 |
| Sep 15, 2025 | 84.98 | 85.96 | 84.55 | 84.92 | 83.23 | -0.05% | 2,681 |
| Sep 12, 2025 | 84.96 | 85.58 | 84.51 | 84.96 | 83.27 | 0.44% | 2,705 |
| Sep 11, 2025 | 84.62 | 84.96 | 84.55 | 84.59 | 82.91 | -0.04% | 3,902 |
| Sep 10, 2025 | 84.38 | 84.62 | 84.00 | 84.62 | 82.94 | 0.65% | 2,647 |
| Sep 9, 2025 | 83.70 | 84.37 | 83.60 | 84.07 | 82.40 | -0.10% | 4,739 |
| Sep 8, 2025 | 84.15 | 84.15 | 83.07 | 84.15 | 82.47 | 1.34% | 4,265 |
| Sep 5, 2025 | 83.49 | 84.09 | 82.79 | 83.04 | 81.39 | 0.05% | 2,314 |