Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 88.30
+0.85 (0.97%)
Last updated: Aug 26, 2026, 1:07 PM GMT-3
BVMF:BCIA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 87.00 | 87.94 | 87.00 | 87.45 | 87.45 | 0.63% | 1,695 |
| Aug 24, 2026 | 86.80 | 87.71 | 86.70 | 86.90 | 86.90 | 0.12% | 3,744 |
| Aug 21, 2026 | 86.20 | 86.80 | 86.12 | 86.80 | 86.80 | 0.75% | 2,103 |
| Aug 20, 2026 | 86.78 | 86.78 | 86.12 | 86.15 | 86.15 | -0.06% | 3,119 |
| Aug 19, 2026 | 85.80 | 86.83 | 85.80 | 86.20 | 86.20 | 0.08% | 1,711 |
| Aug 18, 2026 | 84.15 | 86.63 | 84.15 | 86.13 | 86.13 | 2.51% | 11,024 |
| Aug 17, 2026 | 86.00 | 86.97 | 84.02 | 84.02 | 84.02 | -2.30% | 5,004 |
| Aug 14, 2026 | 86.97 | 86.97 | 85.90 | 86.00 | 86.00 | -1.13% | 5,655 |
| Aug 13, 2026 | 86.50 | 86.98 | 85.71 | 86.98 | 86.98 | 0.88% | 4,644 |
| Aug 12, 2026 | 86.65 | 86.72 | 84.81 | 86.22 | 86.22 | -0.58% | 4,724 |
| Aug 11, 2026 | 87.50 | 87.50 | 86.65 | 86.72 | 86.72 | -0.89% | 2,368 |
| Aug 10, 2026 | 88.20 | 88.20 | 87.15 | 87.50 | 87.50 | -0.10% | 2,504 |
| Aug 7, 2026 | 88.20 | 88.20 | 87.59 | 87.59 | 87.59 | -0.11% | 2,478 |
| Aug 6, 2026 | 88.10 | 88.19 | 87.59 | 87.69 | 87.69 | -0.47% | 2,188 |
| Aug 5, 2026 | 88.38 | 88.38 | 87.59 | 88.10 | 88.10 | 0.58% | 1,878 |
| Aug 4, 2026 | 87.33 | 88.15 | 87.30 | 87.59 | 87.59 | 0.33% | 3,557 |
| Aug 3, 2026 | 86.86 | 87.95 | 86.46 | 87.30 | 87.30 | -0.52% | 3,544 |
| Jul 31, 2026 | 88.77 | 88.80 | 88.27 | 88.62 | 87.76 | -0.15% | 1,047 |
| Jul 30, 2026 | 88.00 | 88.75 | 88.00 | 88.75 | 87.89 | - | 1,706 |
| Jul 29, 2026 | 88.43 | 88.99 | 88.28 | 88.75 | 87.89 | 0.11% | 2,213 |
| Jul 28, 2026 | 88.25 | 88.94 | 88.25 | 88.65 | 87.79 | 0.45% | 1,741 |
| Jul 27, 2026 | 88.26 | 89.30 | 88.25 | 88.25 | 87.39 | -0.59% | 1,862 |
| Jul 24, 2026 | 89.20 | 89.45 | 88.21 | 88.77 | 87.91 | -0.64% | 5,967 |
| Jul 23, 2026 | 88.50 | 89.48 | 88.20 | 89.34 | 88.47 | -0.29% | 1,567 |
| Jul 22, 2026 | 89.44 | 89.63 | 89.07 | 89.60 | 88.73 | 0.18% | 1,490 |
| Jul 21, 2026 | 88.86 | 89.76 | 88.85 | 89.44 | 88.57 | 0.73% | 1,954 |
| Jul 20, 2026 | 89.18 | 89.38 | 88.48 | 88.79 | 87.93 | 0.18% | 4,650 |
| Jul 17, 2026 | 88.15 | 88.70 | 88.15 | 88.63 | 87.77 | 0.54% | 2,127 |
| Jul 16, 2026 | 88.49 | 89.58 | 88.08 | 88.15 | 87.29 | 0.06% | 2,764 |
| Jul 15, 2026 | 88.37 | 88.85 | 88.09 | 88.10 | 87.25 | -0.32% | 1,938 |
| Jul 14, 2026 | 87.70 | 89.00 | 87.48 | 88.38 | 87.52 | 0.79% | 11,224 |
| Jul 13, 2026 | 87.37 | 87.70 | 86.71 | 87.69 | 86.84 | 0.58% | 3,694 |
| Jul 10, 2026 | 86.51 | 87.19 | 86.50 | 87.18 | 86.33 | 0.90% | 1,587 |
| Jul 9, 2026 | 87.59 | 87.59 | 86.14 | 86.40 | 85.56 | -0.50% | 6,655 |
| Jul 8, 2026 | 86.90 | 86.90 | 86.23 | 86.83 | 85.99 | - | 3,955 |
| Jul 7, 2026 | 86.68 | 87.34 | 86.68 | 86.83 | 85.99 | -0.69% | 3,029 |
| Jul 6, 2026 | 87.55 | 87.69 | 86.62 | 87.43 | 86.58 | -0.13% | 5,495 |
| Jul 3, 2026 | 87.78 | 88.00 | 87.22 | 87.54 | 86.69 | - | 3,455 |
| Jul 2, 2026 | 88.30 | 88.30 | 87.22 | 87.54 | 86.69 | -0.48% | 4,692 |
| Jul 1, 2026 | 88.95 | 89.10 | 87.38 | 87.96 | 87.11 | -0.09% | 7,612 |
| Jun 30, 2026 | 88.44 | 89.82 | 87.51 | 89.01 | 87.19 | 0.64% | 19,088 |
| Jun 29, 2026 | 87.99 | 88.62 | 87.98 | 88.44 | 86.63 | -0.03% | 2,261 |
| Jun 26, 2026 | 88.63 | 88.63 | 87.99 | 88.47 | 86.66 | -0.19% | 5,359 |
| Jun 25, 2026 | 88.40 | 89.03 | 88.40 | 88.64 | 86.82 | 0.27% | 2,621 |
| Jun 24, 2026 | 88.65 | 89.24 | 88.40 | 88.40 | 86.59 | -0.28% | 3,459 |
| Jun 23, 2026 | 89.00 | 89.50 | 88.45 | 88.65 | 86.83 | -0.39% | 2,183 |
| Jun 22, 2026 | 89.04 | 89.28 | 88.87 | 89.00 | 87.18 | -0.04% | 4,057 |
| Jun 19, 2026 | 88.99 | 89.69 | 88.87 | 89.04 | 87.22 | 0.20% | 2,714 |
| Jun 18, 2026 | 89.50 | 89.69 | 88.80 | 88.86 | 87.04 | 0.07% | 5,042 |
| Jun 17, 2026 | 89.29 | 89.80 | 88.40 | 88.80 | 86.98 | 0.44% | 5,465 |