Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 96.68
+0.38 (0.39%)
At close: Apr 30, 2026
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 96.50 | 97.20 | 96.33 | 96.68 | 96.68 | 0.39% | 3,611 |
| Apr 29, 2026 | 96.36 | 96.80 | 95.84 | 96.30 | 96.30 | -0.06% | 3,283 |
| Apr 28, 2026 | 96.25 | 96.92 | 95.30 | 96.36 | 96.36 | 0.11% | 12,157 |
| Apr 27, 2026 | 95.50 | 96.25 | 95.15 | 96.25 | 96.25 | 0.79% | 4,577 |
| Apr 24, 2026 | 95.80 | 95.98 | 95.50 | 95.50 | 95.50 | 0.14% | 2,712 |
| Apr 23, 2026 | 95.18 | 95.49 | 95.00 | 95.37 | 95.37 | 0.21% | 3,953 |
| Apr 22, 2026 | 94.29 | 95.17 | 94.01 | 95.17 | 95.17 | 0.87% | 5,412 |
| Apr 20, 2026 | 95.00 | 95.00 | 93.04 | 94.35 | 94.35 | -0.68% | 4,733 |
| Apr 17, 2026 | 93.34 | 95.00 | 93.13 | 95.00 | 95.00 | 1.78% | 3,919 |
| Apr 16, 2026 | 93.06 | 93.48 | 92.15 | 93.34 | 93.34 | 0.37% | 10,454 |
| Apr 15, 2026 | 92.90 | 93.00 | 92.07 | 93.00 | 93.00 | 0.30% | 4,157 |
| Apr 14, 2026 | 92.89 | 92.89 | 91.83 | 92.72 | 92.72 | 0.54% | 8,655 |
| Apr 13, 2026 | 92.35 | 92.50 | 91.59 | 92.22 | 92.22 | -0.14% | 5,319 |
| Apr 10, 2026 | 91.95 | 92.48 | 91.12 | 92.35 | 92.35 | 0.47% | 15,557 |
| Apr 9, 2026 | 92.96 | 93.19 | 91.91 | 91.92 | 91.92 | -1.15% | 19,386 |
| Apr 8, 2026 | 93.35 | 94.87 | 92.51 | 92.99 | 92.99 | -0.39% | 13,811 |
| Apr 7, 2026 | 94.19 | 94.19 | 93.06 | 93.35 | 93.35 | -0.37% | 6,358 |
| Apr 6, 2026 | 93.53 | 94.39 | 93.41 | 93.70 | 93.70 | 0.18% | 2,246 |
| Apr 2, 2026 | 93.20 | 93.53 | 92.84 | 93.53 | 93.53 | 0.35% | 1,409 |
| Apr 1, 2026 | 93.40 | 93.40 | 92.60 | 93.20 | 93.20 | -0.21% | 4,044 |
| Mar 31, 2026 | 94.05 | 94.05 | 93.23 | 93.40 | 92.54 | 0.11% | 1,516 |
| Mar 30, 2026 | 94.50 | 94.50 | 93.30 | 93.30 | 92.44 | -0.76% | 3,244 |
| Mar 27, 2026 | 95.20 | 96.43 | 94.01 | 94.01 | 93.14 | -0.84% | 6,415 |
| Mar 26, 2026 | 94.40 | 96.74 | 94.40 | 94.81 | 93.94 | -0.72% | 5,198 |
| Mar 25, 2026 | 92.52 | 95.50 | 92.52 | 95.50 | 94.62 | 3.24% | 6,615 |
| Mar 24, 2026 | 93.12 | 93.12 | 92.31 | 92.50 | 91.65 | 0.26% | 6,193 |
| Mar 23, 2026 | 93.08 | 93.15 | 91.80 | 92.26 | 91.41 | 0.12% | 12,175 |
| Mar 20, 2026 | 93.44 | 93.52 | 91.77 | 92.15 | 91.30 | -1.00% | 5,377 |
| Mar 19, 2026 | 94.20 | 94.42 | 93.07 | 93.08 | 92.22 | -1.19% | 2,572 |
| Mar 18, 2026 | 93.93 | 94.22 | 93.79 | 94.20 | 93.33 | 0.30% | 1,085 |
| Mar 17, 2026 | 94.15 | 94.30 | 93.53 | 93.92 | 93.06 | -0.09% | 2,201 |
| Mar 16, 2026 | 93.40 | 94.00 | 93.40 | 94.00 | 93.13 | 0.77% | 2,878 |
| Mar 13, 2026 | 93.76 | 93.76 | 93.28 | 93.28 | 92.42 | -0.04% | 1,720 |
| Mar 12, 2026 | 93.76 | 93.76 | 93.14 | 93.32 | 92.46 | -0.51% | 1,114 |
| Mar 11, 2026 | 94.44 | 94.44 | 93.20 | 93.80 | 92.94 | -0.72% | 4,206 |
| Mar 10, 2026 | 94.49 | 95.00 | 93.50 | 94.48 | 93.61 | -0.01% | 7,246 |
| Mar 9, 2026 | 94.87 | 94.99 | 94.31 | 94.49 | 93.62 | -0.54% | 2,575 |
| Mar 6, 2026 | 95.55 | 96.00 | 94.59 | 95.00 | 94.13 | -0.20% | 2,952 |
| Mar 5, 2026 | 95.99 | 95.99 | 94.80 | 95.19 | 94.31 | -0.34% | 3,593 |
| Mar 4, 2026 | 94.34 | 96.28 | 94.34 | 95.51 | 94.63 | 0.23% | 11,243 |
| Mar 3, 2026 | 97.18 | 97.18 | 94.32 | 95.29 | 94.41 | -1.94% | 9,136 |
| Mar 2, 2026 | 96.98 | 98.06 | 96.46 | 97.18 | 96.29 | -0.34% | 7,912 |
| Feb 27, 2026 | 97.00 | 98.60 | 96.84 | 97.51 | 95.76 | 0.69% | 12,012 |
| Feb 26, 2026 | 96.50 | 98.02 | 96.40 | 96.84 | 95.10 | 0.75% | 6,045 |
| Feb 25, 2026 | 95.63 | 96.50 | 95.59 | 96.12 | 94.40 | 0.51% | 6,971 |
| Feb 24, 2026 | 95.60 | 95.94 | 95.40 | 95.63 | 93.91 | -0.10% | 2,490 |
| Feb 23, 2026 | 96.50 | 96.50 | 95.70 | 95.73 | 94.01 | -0.79% | 3,409 |
| Feb 20, 2026 | 95.63 | 96.50 | 95.63 | 96.49 | 94.76 | 0.93% | 3,170 |
| Feb 19, 2026 | 96.25 | 96.81 | 95.60 | 95.60 | 93.88 | -0.51% | 5,958 |
| Feb 18, 2026 | 95.76 | 96.70 | 95.32 | 96.09 | 94.37 | 0.34% | 4,917 |