Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)

Brazil · Delayed Price · Currency is BRL

87.27

-0.27 (-0.31%)

Last updated: Jul 6, 2026, 4:17 PM GMT-3

BVMF:BCIA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	87.55	87.69	86.62	87.43	87.43	-0.13%	5,495
Jul 3, 2026	87.78	88.00	87.22	87.54	87.54	-	3,455
Jul 2, 2026	88.30	88.30	87.22	87.54	87.54	-0.48%	4,692
Jul 1, 2026	88.95	89.10	87.38	87.96	87.96	-0.09%	7,612
Jun 30, 2026	88.44	89.82	87.51	89.01	88.04	0.64%	19,088
Jun 29, 2026	87.99	88.62	87.98	88.44	87.48	-0.03%	2,261
Jun 26, 2026	88.63	88.63	87.99	88.47	87.51	-0.19%	5,359
Jun 25, 2026	88.40	89.03	88.40	88.64	87.67	0.27%	2,621
Jun 24, 2026	88.65	89.24	88.40	88.40	87.44	-0.28%	3,459
Jun 23, 2026	89.00	89.50	88.45	88.65	87.68	-0.39%	2,183
Jun 22, 2026	89.04	89.28	88.87	89.00	88.03	-0.04%	4,057
Jun 19, 2026	88.99	89.69	88.87	89.04	88.07	0.20%	2,714
Jun 18, 2026	89.50	89.69	88.80	88.86	87.89	0.07%	5,042
Jun 17, 2026	89.29	89.80	88.40	88.80	87.83	0.44%	5,465
Jun 16, 2026	89.28	89.70	88.41	88.41	87.45	-1.44%	4,713
Jun 15, 2026	89.77	89.77	89.21	89.70	88.72	-0.09%	3,317
Jun 12, 2026	89.20	90.19	88.52	89.78	88.80	0.80%	5,474
Jun 11, 2026	88.25	89.19	88.25	89.07	88.10	0.99%	8,102
Jun 10, 2026	89.75	89.95	88.20	88.20	87.24	-1.67%	2,651
Jun 9, 2026	89.50	90.47	89.50	89.70	88.72	-0.22%	3,237
Jun 8, 2026	90.29	90.29	89.49	89.90	88.92	-0.04%	3,152
Jun 5, 2026	90.00	90.69	89.77	89.94	88.96	-0.07%	3,099
Jun 3, 2026	90.05	90.49	89.70	90.00	89.02	-0.34%	4,037
Jun 2, 2026	90.80	90.80	89.90	90.31	89.33	0.46%	2,619
Jun 1, 2026	91.36	91.88	89.90	89.90	88.92	-1.25%	9,258
May 29, 2026	91.92	92.12	91.21	91.90	90.05	0.43%	4,881
May 28, 2026	91.20	92.18	91.20	91.51	89.67	0.27%	4,368
May 27, 2026	91.44	91.71	91.20	91.26	89.42	0.07%	3,728
May 26, 2026	91.84	91.84	91.10	91.20	89.36	-0.28%	2,428
May 25, 2026	91.56	92.69	91.07	91.46	89.62	-0.21%	5,150
May 22, 2026	91.55	92.26	91.02	91.65	89.80	0.11%	3,269
May 21, 2026	91.76	91.99	91.01	91.55	89.70	-0.23%	8,998
May 20, 2026	91.35	92.64	91.35	91.76	89.91	0.48%	5,571
May 19, 2026	92.50	92.50	91.30	91.32	89.48	-1.28%	4,036
May 18, 2026	93.00	93.00	91.52	92.50	90.64	-0.42%	3,885
May 15, 2026	92.83	92.89	91.86	92.89	91.02	1.35%	9,942
May 14, 2026	91.50	92.47	91.10	91.65	89.80	0.20%	5,590
May 13, 2026	91.80	92.69	91.10	91.47	89.63	-0.36%	9,005
May 12, 2026	92.04	93.50	91.55	91.80	89.95	-0.24%	6,225
May 11, 2026	94.91	94.91	92.02	92.02	90.17	-2.08%	4,614
May 8, 2026	93.04	94.00	92.48	93.97	92.08	1.68%	9,161
May 7, 2026	93.11	93.30	92.13	92.42	90.56	-0.27%	3,157
May 6, 2026	94.43	94.43	92.65	92.67	90.80	-1.51%	4,523
May 5, 2026	94.80	94.80	93.67	94.09	92.19	-0.75%	3,843
May 4, 2026	95.80	96.29	94.74	94.80	92.89	-1.06%	8,393
Apr 30, 2026	96.50	97.20	96.33	96.68	93.89	0.39%	3,611
Apr 29, 2026	96.36	96.80	95.84	96.30	93.52	-0.06%	3,283
Apr 28, 2026	96.25	96.92	95.30	96.36	93.58	0.11%	12,157
Apr 27, 2026	95.50	96.25	95.15	96.25	93.47	0.79%	4,577
Apr 24, 2026	95.80	95.98	95.50	95.50	92.74	0.14%	2,712