Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 91.20
-0.26 (-0.28%)
Last updated: May 26, 2026, 5:00 PM GMT-3
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 91.84 | 91.84 | 91.10 | 91.20 | 91.20 | -0.28% | 2,428 |
| May 25, 2026 | 91.56 | 92.69 | 91.07 | 91.46 | 91.46 | -0.21% | 5,150 |
| May 22, 2026 | 91.55 | 92.26 | 91.02 | 91.65 | 91.65 | 0.11% | 3,269 |
| May 21, 2026 | 91.76 | 91.99 | 91.01 | 91.55 | 91.55 | -0.23% | 8,998 |
| May 20, 2026 | 91.35 | 92.64 | 91.35 | 91.76 | 91.76 | 0.48% | 5,571 |
| May 19, 2026 | 92.50 | 92.50 | 91.30 | 91.32 | 91.32 | -1.28% | 4,036 |
| May 18, 2026 | 93.00 | 93.00 | 91.52 | 92.50 | 92.50 | -0.42% | 3,885 |
| May 15, 2026 | 92.83 | 92.89 | 91.86 | 92.89 | 92.89 | 1.35% | 9,942 |
| May 14, 2026 | 91.50 | 92.47 | 91.10 | 91.65 | 91.65 | 0.20% | 5,590 |
| May 13, 2026 | 91.80 | 92.69 | 91.10 | 91.47 | 91.47 | -0.36% | 9,005 |
| May 12, 2026 | 92.04 | 93.50 | 91.55 | 91.80 | 91.80 | -0.24% | 6,225 |
| May 11, 2026 | 94.91 | 94.91 | 92.02 | 92.02 | 92.02 | -2.08% | 4,614 |
| May 8, 2026 | 93.04 | 94.00 | 92.48 | 93.97 | 93.97 | 1.68% | 9,161 |
| May 7, 2026 | 93.11 | 93.30 | 92.13 | 92.42 | 92.42 | -0.27% | 3,157 |
| May 6, 2026 | 94.43 | 94.43 | 92.65 | 92.67 | 92.67 | -1.51% | 4,523 |
| May 5, 2026 | 94.80 | 94.80 | 93.67 | 94.09 | 94.09 | -0.75% | 3,843 |
| May 4, 2026 | 95.80 | 96.29 | 94.74 | 94.80 | 94.80 | -1.06% | 8,393 |
| Apr 30, 2026 | 96.50 | 97.20 | 96.33 | 96.68 | 95.82 | 0.39% | 3,611 |
| Apr 29, 2026 | 96.36 | 96.80 | 95.84 | 96.30 | 95.44 | -0.06% | 3,283 |
| Apr 28, 2026 | 96.25 | 96.92 | 95.30 | 96.36 | 95.50 | 0.11% | 12,157 |
| Apr 27, 2026 | 95.50 | 96.25 | 95.15 | 96.25 | 95.39 | 0.79% | 4,577 |
| Apr 24, 2026 | 95.80 | 95.98 | 95.50 | 95.50 | 94.65 | 0.14% | 2,712 |
| Apr 23, 2026 | 95.18 | 95.49 | 95.00 | 95.37 | 94.52 | 0.21% | 3,953 |
| Apr 22, 2026 | 94.29 | 95.17 | 94.01 | 95.17 | 94.32 | 0.87% | 5,412 |
| Apr 20, 2026 | 95.00 | 95.00 | 93.04 | 94.35 | 93.51 | -0.68% | 4,733 |
| Apr 17, 2026 | 93.34 | 95.00 | 93.13 | 95.00 | 94.15 | 1.78% | 3,919 |
| Apr 16, 2026 | 93.06 | 93.48 | 92.15 | 93.34 | 92.51 | 0.37% | 10,454 |
| Apr 15, 2026 | 92.90 | 93.00 | 92.07 | 93.00 | 92.17 | 0.30% | 4,157 |
| Apr 14, 2026 | 92.89 | 92.89 | 91.83 | 92.72 | 91.90 | 0.54% | 8,655 |
| Apr 13, 2026 | 92.35 | 92.50 | 91.59 | 92.22 | 91.40 | -0.14% | 5,319 |
| Apr 10, 2026 | 91.95 | 92.48 | 91.12 | 92.35 | 91.53 | 0.47% | 15,557 |
| Apr 9, 2026 | 92.96 | 93.19 | 91.91 | 91.92 | 91.10 | -1.15% | 19,384 |
| Apr 8, 2026 | 93.35 | 94.87 | 92.51 | 92.99 | 92.16 | -0.39% | 13,811 |
| Apr 7, 2026 | 94.19 | 94.19 | 93.06 | 93.35 | 92.52 | -0.37% | 6,358 |
| Apr 6, 2026 | 93.53 | 94.39 | 93.41 | 93.70 | 92.87 | 0.18% | 2,246 |
| Apr 2, 2026 | 93.20 | 93.53 | 92.84 | 93.53 | 92.70 | 0.35% | 1,409 |
| Apr 1, 2026 | 93.40 | 93.40 | 92.60 | 93.20 | 92.37 | 0.71% | 4,044 |
| Mar 31, 2026 | 94.05 | 94.05 | 93.23 | 93.40 | 91.72 | 0.11% | 1,516 |
| Mar 30, 2026 | 94.50 | 94.50 | 93.30 | 93.30 | 91.62 | -0.76% | 3,244 |
| Mar 27, 2026 | 95.20 | 96.43 | 94.01 | 94.01 | 92.32 | -0.84% | 6,415 |
| Mar 26, 2026 | 94.40 | 96.74 | 94.40 | 94.81 | 93.10 | -0.72% | 5,198 |
| Mar 25, 2026 | 92.52 | 95.50 | 92.52 | 95.50 | 93.78 | 3.24% | 6,615 |
| Mar 24, 2026 | 93.12 | 93.12 | 92.31 | 92.50 | 90.83 | 0.26% | 6,193 |
| Mar 23, 2026 | 93.08 | 93.15 | 91.80 | 92.26 | 90.60 | 0.12% | 12,175 |
| Mar 20, 2026 | 93.44 | 93.52 | 91.77 | 92.15 | 90.49 | -1.00% | 5,377 |
| Mar 19, 2026 | 94.20 | 94.42 | 93.07 | 93.08 | 91.40 | -1.19% | 2,572 |
| Mar 18, 2026 | 93.93 | 94.22 | 93.79 | 94.20 | 92.50 | 0.30% | 1,085 |
| Mar 17, 2026 | 94.15 | 94.30 | 93.53 | 93.92 | 92.23 | -0.09% | 2,201 |
| Mar 16, 2026 | 93.40 | 94.00 | 93.40 | 94.00 | 92.31 | 0.77% | 2,878 |
| Mar 13, 2026 | 93.76 | 93.76 | 93.28 | 93.28 | 91.60 | -0.04% | 1,720 |