Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil · Delayed Price · Currency is BRL 80.58
-1.34 (-1.64%)
At close: Nov 3, 2026
BVMF:BCIA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 82.74 | 82.99 | 80.41 | 80.58 | 80.58 | -1.64% | 3,818 |
| Oct 30, 2026 | 85.35 | 85.35 | 81.23 | 82.78 | 81.92 | -2.02% | 6,302 |
| Oct 29, 2026 | 83.70 | 84.49 | 82.02 | 84.49 | 83.61 | 0.94% | 3,938 |
| Oct 28, 2026 | 84.00 | 87.89 | 82.07 | 83.70 | 82.83 | -0.78% | 3,006 |
| Oct 27, 2026 | 85.19 | 89.99 | 84.00 | 84.36 | 83.48 | 0.01% | 7,001 |
| Oct 26, 2026 | 82.00 | 88.57 | 81.00 | 84.35 | 83.47 | -7.25% | 7,379 |
| Oct 23, 2026 | 89.83 | 90.94 | 89.05 | 90.94 | 90.00 | 1.24% | 7,713 |
| Oct 22, 2026 | 90.99 | 90.99 | 89.40 | 89.83 | 88.90 | -0.97% | 7,619 |
| Oct 21, 2026 | 90.59 | 90.97 | 90.26 | 90.71 | 89.77 | 0.14% | 3,163 |
| Oct 20, 2026 | 89.65 | 90.97 | 89.56 | 90.58 | 89.64 | 1.15% | 6,144 |
| Oct 19, 2026 | 91.99 | 91.99 | 89.36 | 89.55 | 88.62 | -0.40% | 3,197 |
| Oct 16, 2026 | 91.83 | 91.96 | 89.91 | 89.91 | 88.98 | -1.25% | 2,150 |
| Oct 15, 2026 | 88.85 | 91.88 | 88.85 | 91.05 | 90.10 | 0.94% | 3,236 |
| Oct 14, 2026 | 92.25 | 93.15 | 89.56 | 90.20 | 89.26 | -2.05% | 5,534 |
| Oct 13, 2026 | 92.59 | 93.59 | 92.09 | 92.09 | 91.13 | -0.60% | 3,288 |
| Oct 9, 2026 | 92.00 | 93.97 | 92.00 | 92.65 | 91.69 | 0.54% | 2,214 |
| Oct 8, 2026 | 92.25 | 93.00 | 91.40 | 92.15 | 91.19 | -0.10% | 3,763 |
| Oct 7, 2026 | 91.00 | 95.02 | 90.67 | 92.24 | 91.28 | 1.74% | 6,278 |
| Oct 6, 2026 | 88.46 | 91.84 | 88.46 | 90.66 | 89.72 | 1.77% | 6,047 |
| Oct 5, 2026 | 87.00 | 89.98 | 87.00 | 89.08 | 88.15 | 3.22% | 9,037 |
| Oct 2, 2026 | 86.50 | 86.50 | 85.98 | 86.30 | 85.40 | -0.09% | 2,812 |
| Oct 1, 2026 | 87.23 | 87.69 | 86.08 | 86.38 | 85.48 | 0.01% | 2,488 |
| Sep 30, 2026 | 86.78 | 87.50 | 86.17 | 87.23 | 85.47 | 0.31% | 3,015 |
| Sep 29, 2026 | 87.22 | 87.22 | 86.01 | 86.96 | 85.21 | -0.29% | 5,933 |
| Sep 28, 2026 | 87.14 | 87.73 | 86.67 | 87.21 | 85.45 | 0.08% | 2,587 |
| Sep 25, 2026 | 87.60 | 87.77 | 86.25 | 87.14 | 85.38 | -0.53% | 3,709 |
| Sep 24, 2026 | 87.55 | 87.97 | 87.46 | 87.60 | 85.84 | 0.06% | 1,821 |
| Sep 23, 2026 | 88.48 | 88.48 | 87.49 | 87.55 | 85.79 | -0.06% | 3,549 |
| Sep 22, 2026 | 88.01 | 88.22 | 87.50 | 87.60 | 85.84 | -0.11% | 2,092 |
| Sep 21, 2026 | 87.89 | 88.20 | 87.66 | 87.70 | 85.93 | -0.22% | 3,650 |
| Sep 18, 2026 | 88.48 | 88.97 | 87.89 | 87.89 | 86.12 | -0.89% | 3,441 |
| Sep 17, 2026 | 88.02 | 89.15 | 88.02 | 88.68 | 86.89 | -0.55% | 1,646 |
| Sep 16, 2026 | 89.32 | 89.38 | 88.03 | 89.17 | 87.37 | 0.84% | 2,606 |
| Sep 15, 2026 | 88.27 | 89.38 | 88.09 | 88.43 | 86.65 | 0.26% | 5,461 |
| Sep 14, 2026 | 88.25 | 88.66 | 88.00 | 88.20 | 86.42 | 0.23% | 1,921 |
| Sep 11, 2026 | 88.28 | 88.55 | 88.00 | 88.00 | 86.23 | - | 509 |
| Sep 10, 2026 | 88.10 | 88.81 | 87.46 | 88.00 | 86.23 | -0.11% | 2,169 |
| Sep 9, 2026 | 87.46 | 88.67 | 87.46 | 88.10 | 86.33 | 0.73% | 1,829 |
| Sep 8, 2026 | 87.71 | 88.25 | 87.46 | 87.46 | 85.70 | -0.29% | 3,435 |
| Sep 4, 2026 | 87.50 | 88.06 | 87.47 | 87.71 | 85.94 | 0.24% | 1,238 |
| Sep 3, 2026 | 88.55 | 88.79 | 87.41 | 87.50 | 85.74 | -1.19% | 3,353 |
| Sep 2, 2026 | 88.66 | 88.79 | 88.04 | 88.55 | 86.77 | 0.89% | 2,385 |
| Sep 1, 2026 | 86.91 | 88.00 | 86.91 | 87.77 | 86.00 | -0.59% | 2,494 |
| Aug 31, 2026 | 89.30 | 89.50 | 88.53 | 89.15 | 86.51 | 0.70% | 1,167 |
| Aug 28, 2026 | 88.52 | 89.09 | 88.13 | 88.53 | 85.91 | 0.11% | 1,452 |
| Aug 27, 2026 | 88.01 | 88.53 | 88.01 | 88.43 | 85.81 | 0.48% | 1,206 |
| Aug 26, 2026 | 87.45 | 88.52 | 87.45 | 88.01 | 85.41 | 0.64% | 2,411 |
| Aug 25, 2026 | 87.00 | 87.94 | 87.00 | 87.45 | 84.86 | 0.63% | 1,695 |
| Aug 24, 2026 | 86.80 | 87.71 | 86.70 | 86.90 | 84.33 | 0.12% | 3,744 |
| Aug 21, 2026 | 86.20 | 86.80 | 86.12 | 86.80 | 84.23 | 0.75% | 2,103 |