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

Brazil · Delayed Price · Currency is BRL

88.75

0.00 (0.00%)

At close: Jul 30, 2026

BVMF:BCIA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	88.00	88.75	88.00	88.75	88.75	-	1,706
Jul 29, 2026	88.43	88.99	88.28	88.75	88.75	0.11%	2,213
Jul 28, 2026	88.25	88.94	88.25	88.65	88.65	0.45%	1,741
Jul 27, 2026	88.26	89.30	88.25	88.25	88.25	-0.59%	1,862
Jul 24, 2026	89.20	89.45	88.21	88.77	88.77	-0.64%	5,967
Jul 23, 2026	88.50	89.48	88.20	89.34	89.34	-0.29%	1,592
Jul 22, 2026	89.44	89.63	89.07	89.60	89.60	0.18%	1,565
Jul 21, 2026	88.86	89.76	88.85	89.44	89.44	0.73%	1,954
Jul 20, 2026	89.18	89.38	88.48	88.79	88.79	0.18%	4,650
Jul 17, 2026	88.15	88.70	88.15	88.63	88.63	0.54%	2,127
Jul 16, 2026	88.49	89.58	88.08	88.15	88.15	0.06%	2,764
Jul 15, 2026	88.37	88.85	88.09	88.10	88.10	-0.32%	1,938
Jul 14, 2026	87.70	89.00	87.48	88.38	88.38	0.79%	11,224
Jul 13, 2026	87.37	87.70	86.71	87.69	87.69	0.58%	3,694
Jul 10, 2026	86.51	87.19	86.50	87.18	87.18	0.90%	1,587
Jul 9, 2026	87.59	87.59	86.14	86.40	86.40	-0.50%	6,655
Jul 8, 2026	86.90	86.90	86.23	86.83	86.83	-	3,955
Jul 7, 2026	86.68	87.34	86.68	86.83	86.83	-0.69%	3,029
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