Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 87.89
-0.79 (-0.89%)
At close: Sep 18, 2026
BVMF:BCIA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 88.02 | 89.15 | 88.02 | 88.68 | 88.68 | -0.55% | 1,646 |
| Sep 16, 2026 | 89.32 | 89.38 | 88.03 | 89.17 | 89.17 | 0.84% | 2,606 |
| Sep 15, 2026 | 88.27 | 89.38 | 88.09 | 88.43 | 88.43 | 0.26% | 5,461 |
| Sep 14, 2026 | 88.25 | 88.66 | 88.00 | 88.20 | 88.20 | 0.23% | 1,944 |
| Sep 11, 2026 | 88.28 | 88.55 | 88.00 | 88.00 | 88.00 | - | 509 |
| Sep 10, 2026 | 88.10 | 88.81 | 87.46 | 88.00 | 88.00 | -0.11% | 2,169 |
| Sep 9, 2026 | 87.46 | 88.67 | 87.46 | 88.10 | 88.10 | 0.73% | 1,829 |
| Sep 8, 2026 | 87.71 | 88.25 | 87.46 | 87.46 | 87.46 | -0.29% | 3,435 |
| Sep 4, 2026 | 87.50 | 88.06 | 87.47 | 87.71 | 87.71 | 0.24% | 1,238 |
| Sep 3, 2026 | 88.55 | 88.79 | 87.41 | 87.50 | 87.50 | -1.19% | 3,354 |
| Sep 2, 2026 | 88.66 | 88.79 | 88.04 | 88.55 | 88.55 | 0.89% | 2,385 |
| Sep 1, 2026 | 86.91 | 88.00 | 86.91 | 87.77 | 87.77 | -0.59% | 2,495 |
| Aug 31, 2026 | 89.30 | 89.50 | 88.53 | 89.15 | 88.29 | 0.70% | 1,167 |
| Aug 28, 2026 | 88.52 | 89.09 | 88.13 | 88.53 | 87.68 | 0.11% | 1,452 |
| Aug 27, 2026 | 88.01 | 88.53 | 88.01 | 88.43 | 87.58 | 0.48% | 1,206 |
| Aug 26, 2026 | 87.45 | 88.52 | 87.45 | 88.01 | 87.16 | 0.64% | 2,411 |
| Aug 25, 2026 | 87.00 | 87.94 | 87.00 | 87.45 | 86.61 | 0.63% | 1,695 |
| Aug 24, 2026 | 86.80 | 87.71 | 86.70 | 86.90 | 86.06 | 0.12% | 3,744 |
| Aug 21, 2026 | 86.20 | 86.80 | 86.12 | 86.80 | 85.96 | 0.75% | 2,103 |
| Aug 20, 2026 | 86.78 | 86.78 | 86.12 | 86.15 | 85.32 | -0.06% | 3,113 |
| Aug 19, 2026 | 85.80 | 86.83 | 85.80 | 86.20 | 85.37 | 0.08% | 1,711 |
| Aug 18, 2026 | 84.15 | 86.63 | 84.15 | 86.13 | 85.30 | 2.51% | 11,021 |
| Aug 17, 2026 | 86.00 | 86.97 | 84.02 | 84.02 | 83.21 | -2.30% | 4,991 |
| Aug 14, 2026 | 86.97 | 86.97 | 85.90 | 86.00 | 85.17 | -1.13% | 5,655 |
| Aug 13, 2026 | 86.50 | 86.98 | 85.71 | 86.98 | 86.14 | 0.88% | 4,643 |
| Aug 12, 2026 | 86.65 | 86.72 | 84.81 | 86.22 | 85.39 | -0.58% | 4,724 |
| Aug 11, 2026 | 87.50 | 87.50 | 86.65 | 86.72 | 85.88 | -0.89% | 2,368 |
| Aug 10, 2026 | 88.20 | 88.20 | 87.15 | 87.50 | 86.66 | -0.10% | 2,504 |
| Aug 7, 2026 | 88.20 | 88.20 | 87.59 | 87.59 | 86.75 | -0.11% | 2,478 |
| Aug 6, 2026 | 88.10 | 88.19 | 87.59 | 87.69 | 86.84 | -0.47% | 2,188 |
| Aug 5, 2026 | 88.38 | 88.38 | 87.59 | 88.10 | 87.25 | 0.58% | 1,878 |
| Aug 4, 2026 | 87.33 | 88.15 | 87.30 | 87.59 | 86.75 | 0.33% | 3,557 |
| Aug 3, 2026 | 86.86 | 87.95 | 86.46 | 87.30 | 86.46 | -0.52% | 3,544 |
| Jul 31, 2026 | 88.77 | 88.80 | 88.27 | 88.62 | 86.91 | -0.15% | 1,047 |
| Jul 30, 2026 | 88.00 | 88.75 | 88.00 | 88.75 | 87.04 | - | 1,706 |
| Jul 29, 2026 | 88.43 | 88.99 | 88.28 | 88.75 | 87.04 | 0.11% | 2,213 |
| Jul 28, 2026 | 88.25 | 88.94 | 88.25 | 88.65 | 86.94 | 0.45% | 1,741 |
| Jul 27, 2026 | 88.26 | 89.30 | 88.25 | 88.25 | 86.55 | -0.59% | 1,862 |
| Jul 24, 2026 | 89.20 | 89.45 | 88.21 | 88.77 | 87.06 | -0.64% | 5,967 |
| Jul 23, 2026 | 88.50 | 89.48 | 88.20 | 89.34 | 87.62 | -0.29% | 1,567 |
| Jul 22, 2026 | 89.44 | 89.63 | 89.07 | 89.60 | 87.87 | 0.18% | 1,490 |
| Jul 21, 2026 | 88.86 | 89.76 | 88.85 | 89.44 | 87.72 | 0.73% | 1,954 |
| Jul 20, 2026 | 89.18 | 89.38 | 88.48 | 88.79 | 87.08 | 0.18% | 4,650 |
| Jul 17, 2026 | 88.15 | 88.70 | 88.15 | 88.63 | 86.92 | 0.54% | 2,127 |
| Jul 16, 2026 | 88.49 | 89.58 | 88.08 | 88.15 | 86.45 | 0.06% | 2,764 |
| Jul 15, 2026 | 88.37 | 88.85 | 88.09 | 88.10 | 86.40 | -0.32% | 1,938 |
| Jul 14, 2026 | 87.70 | 89.00 | 87.48 | 88.38 | 86.68 | 0.79% | 11,224 |
| Jul 13, 2026 | 87.37 | 87.70 | 86.71 | 87.69 | 86.00 | 0.58% | 3,694 |
| Jul 10, 2026 | 86.51 | 87.19 | 86.50 | 87.18 | 85.50 | 0.90% | 1,587 |
| Jul 9, 2026 | 87.59 | 87.59 | 86.14 | 86.40 | 84.74 | -0.50% | 6,655 |