Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 92.15
-0.09 (-0.10%)
Last updated: Oct 8, 2026, 4:16 PM GMT-3
BVMF:BCIA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 92.25 | 93.00 | 91.40 | 92.15 | 92.15 | -0.10% | 3,763 |
| Oct 7, 2026 | 91.00 | 95.02 | 90.67 | 92.24 | 92.24 | 1.74% | 6,278 |
| Oct 6, 2026 | 88.46 | 91.84 | 88.46 | 90.66 | 90.66 | 1.77% | 6,047 |
| Oct 5, 2026 | 87.00 | 89.98 | 87.00 | 89.08 | 89.08 | 3.22% | 9,038 |
| Oct 2, 2026 | 86.50 | 86.50 | 85.98 | 86.30 | 86.30 | -0.09% | 2,812 |
| Oct 1, 2026 | 87.23 | 87.69 | 86.08 | 86.38 | 86.38 | 0.01% | 2,488 |
| Sep 30, 2026 | 86.78 | 87.50 | 86.17 | 87.23 | 86.37 | 0.31% | 3,015 |
| Sep 29, 2026 | 87.22 | 87.22 | 86.01 | 86.96 | 86.10 | -0.29% | 5,933 |
| Sep 28, 2026 | 87.14 | 87.73 | 86.67 | 87.21 | 86.35 | 0.08% | 2,587 |
| Sep 25, 2026 | 87.60 | 87.77 | 86.25 | 87.14 | 86.28 | -0.53% | 3,709 |
| Sep 24, 2026 | 87.55 | 87.97 | 87.46 | 87.60 | 86.74 | 0.06% | 1,821 |
| Sep 23, 2026 | 88.48 | 88.48 | 87.49 | 87.55 | 86.69 | -0.06% | 3,549 |
| Sep 22, 2026 | 88.01 | 88.22 | 87.50 | 87.60 | 86.74 | -0.11% | 2,092 |
| Sep 21, 2026 | 87.89 | 88.20 | 87.66 | 87.70 | 86.84 | -0.22% | 3,650 |
| Sep 18, 2026 | 88.48 | 88.97 | 87.89 | 87.89 | 87.02 | -0.89% | 3,441 |
| Sep 17, 2026 | 88.02 | 89.15 | 88.02 | 88.68 | 87.81 | -0.55% | 1,646 |
| Sep 16, 2026 | 89.32 | 89.38 | 88.03 | 89.17 | 88.29 | 0.84% | 2,606 |
| Sep 15, 2026 | 88.27 | 89.38 | 88.09 | 88.43 | 87.56 | 0.26% | 5,461 |
| Sep 14, 2026 | 88.25 | 88.66 | 88.00 | 88.20 | 87.33 | 0.23% | 1,921 |
| Sep 11, 2026 | 88.28 | 88.55 | 88.00 | 88.00 | 87.13 | - | 509 |
| Sep 10, 2026 | 88.10 | 88.81 | 87.46 | 88.00 | 87.13 | -0.11% | 2,169 |
| Sep 9, 2026 | 87.46 | 88.67 | 87.46 | 88.10 | 87.23 | 0.73% | 1,829 |
| Sep 8, 2026 | 87.71 | 88.25 | 87.46 | 87.46 | 86.60 | -0.29% | 3,435 |
| Sep 4, 2026 | 87.50 | 88.06 | 87.47 | 87.71 | 86.85 | 0.24% | 1,238 |
| Sep 3, 2026 | 88.55 | 88.79 | 87.41 | 87.50 | 86.64 | -1.19% | 3,353 |
| Sep 2, 2026 | 88.66 | 88.79 | 88.04 | 88.55 | 87.68 | 0.89% | 2,385 |
| Sep 1, 2026 | 86.91 | 88.00 | 86.91 | 87.77 | 86.90 | -0.59% | 2,494 |
| Aug 31, 2026 | 89.30 | 89.50 | 88.53 | 89.15 | 87.42 | 0.70% | 1,167 |
| Aug 28, 2026 | 88.52 | 89.09 | 88.13 | 88.53 | 86.81 | 0.11% | 1,452 |
| Aug 27, 2026 | 88.01 | 88.53 | 88.01 | 88.43 | 86.71 | 0.48% | 1,206 |
| Aug 26, 2026 | 87.45 | 88.52 | 87.45 | 88.01 | 86.30 | 0.64% | 2,411 |
| Aug 25, 2026 | 87.00 | 87.94 | 87.00 | 87.45 | 85.75 | 0.63% | 1,695 |
| Aug 24, 2026 | 86.80 | 87.71 | 86.70 | 86.90 | 85.21 | 0.12% | 3,744 |
| Aug 21, 2026 | 86.20 | 86.80 | 86.12 | 86.80 | 85.12 | 0.75% | 2,103 |
| Aug 20, 2026 | 86.78 | 86.78 | 86.12 | 86.15 | 84.48 | -0.06% | 3,113 |
| Aug 19, 2026 | 85.80 | 86.83 | 85.80 | 86.20 | 84.53 | 0.08% | 1,711 |
| Aug 18, 2026 | 84.15 | 86.63 | 84.15 | 86.13 | 84.46 | 2.51% | 11,021 |
| Aug 17, 2026 | 86.00 | 86.97 | 84.02 | 84.02 | 82.39 | -2.30% | 4,991 |
| Aug 14, 2026 | 86.97 | 86.97 | 85.90 | 86.00 | 84.33 | -1.13% | 5,655 |
| Aug 13, 2026 | 86.50 | 86.98 | 85.71 | 86.98 | 85.29 | 0.88% | 4,643 |
| Aug 12, 2026 | 86.65 | 86.72 | 84.81 | 86.22 | 84.55 | -0.58% | 4,724 |
| Aug 11, 2026 | 87.50 | 87.50 | 86.65 | 86.72 | 85.04 | -0.89% | 2,368 |
| Aug 10, 2026 | 88.20 | 88.20 | 87.15 | 87.50 | 85.80 | -0.10% | 2,504 |
| Aug 7, 2026 | 88.20 | 88.20 | 87.59 | 87.59 | 85.89 | -0.11% | 2,478 |
| Aug 6, 2026 | 88.10 | 88.19 | 87.59 | 87.69 | 85.99 | -0.47% | 2,188 |
| Aug 5, 2026 | 88.38 | 88.38 | 87.59 | 88.10 | 86.39 | 0.58% | 1,878 |
| Aug 4, 2026 | 87.33 | 88.15 | 87.30 | 87.59 | 85.89 | 0.33% | 3,557 |
| Aug 3, 2026 | 86.86 | 87.95 | 86.46 | 87.30 | 85.61 | -0.52% | 3,544 |
| Jul 31, 2026 | 88.77 | 88.80 | 88.27 | 88.62 | 86.06 | -0.15% | 1,047 |
| Jul 30, 2026 | 88.00 | 88.75 | 88.00 | 88.75 | 86.18 | - | 1,706 |