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

Brazil · Delayed Price · Currency is BRL

88.86

-0.84 (-0.94%)

Last updated: Jun 16, 2026, 4:19 PM GMT-3

BVMF:BCIA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	89.77	89.77	89.21	89.70	89.70	-0.09%	3,317
Jun 12, 2026	89.20	90.19	88.52	89.78	89.78	0.80%	5,474
Jun 11, 2026	88.25	89.19	88.25	89.07	89.07	0.99%	8,114
Jun 10, 2026	89.75	89.95	88.20	88.20	88.20	-1.67%	2,651
Jun 9, 2026	89.50	90.47	89.50	89.70	89.70	-0.22%	3,237
Jun 8, 2026	90.29	90.29	89.49	89.90	89.90	-0.04%	3,152
Jun 5, 2026	90.00	90.69	89.77	89.94	89.94	-0.07%	3,099
Jun 3, 2026	90.05	90.49	89.70	90.00	90.00	-0.34%	4,037
Jun 2, 2026	90.80	90.80	89.90	90.31	90.31	0.46%	2,619
Jun 1, 2026	91.36	91.88	89.90	89.90	89.90	-1.25%	9,258
May 29, 2026	91.92	92.12	91.21	91.90	91.04	0.43%	4,881
May 28, 2026	91.20	92.18	91.20	91.51	90.65	0.27%	4,368
May 27, 2026	91.44	91.71	91.20	91.26	90.41	0.07%	3,728
May 26, 2026	91.84	91.84	91.10	91.20	90.35	-0.28%	2,428
May 25, 2026	91.56	92.69	91.07	91.46	90.60	-0.21%	5,150
May 22, 2026	91.55	92.26	91.02	91.65	90.79	0.11%	3,269
May 21, 2026	91.76	91.99	91.01	91.55	90.69	-0.23%	8,998
May 20, 2026	91.35	92.64	91.35	91.76	90.90	0.48%	5,571
May 19, 2026	92.50	92.50	91.30	91.32	90.47	-1.28%	4,036
May 18, 2026	93.00	93.00	91.52	92.50	91.63	-0.42%	3,885
May 15, 2026	92.83	92.89	91.86	92.89	92.02	1.35%	9,942
May 14, 2026	91.50	92.47	91.10	91.65	90.79	0.20%	5,590
May 13, 2026	91.80	92.69	91.10	91.47	90.61	-0.36%	9,005
May 12, 2026	92.04	93.50	91.55	91.80	90.94	-0.24%	6,225
May 11, 2026	94.91	94.91	92.02	92.02	91.16	-2.08%	4,614
May 8, 2026	93.04	94.00	92.48	93.97	93.09	1.68%	9,161
May 7, 2026	93.11	93.30	92.13	92.42	91.56	-0.27%	3,157
May 6, 2026	94.43	94.43	92.65	92.67	91.80	-1.51%	4,523
May 5, 2026	94.80	94.80	93.67	94.09	93.21	-0.75%	3,843
May 4, 2026	95.80	96.29	94.74	94.80	93.91	-1.06%	8,393
Apr 30, 2026	96.50	97.20	96.33	96.68	94.92	0.39%	3,611
Apr 29, 2026	96.36	96.80	95.84	96.30	94.55	-0.06%	3,283
Apr 28, 2026	96.25	96.92	95.30	96.36	94.61	0.11%	12,157
Apr 27, 2026	95.50	96.25	95.15	96.25	94.50	0.79%	4,577
Apr 24, 2026	95.80	95.98	95.50	95.50	93.76	0.14%	2,712
Apr 23, 2026	95.18	95.49	95.00	95.37	93.64	0.21%	3,953
Apr 22, 2026	94.29	95.17	94.01	95.17	93.44	0.87%	5,412
Apr 20, 2026	95.00	95.00	93.04	94.35	92.64	-0.68%	4,733
Apr 17, 2026	93.34	95.00	93.13	95.00	93.27	1.78%	3,919
Apr 16, 2026	93.06	93.48	92.15	93.34	91.64	0.37%	10,454
Apr 15, 2026	92.90	93.00	92.07	93.00	91.31	0.30%	4,157
Apr 14, 2026	92.89	92.89	91.83	92.72	91.04	0.54%	8,655
Apr 13, 2026	92.35	92.50	91.59	92.22	90.54	-0.14%	5,319
Apr 10, 2026	91.95	92.48	91.12	92.35	90.67	0.47%	15,557
Apr 9, 2026	92.96	93.19	91.91	91.92	90.25	-1.15%	19,384
Apr 8, 2026	93.35	94.87	92.51	92.99	91.30	-0.39%	13,811
Apr 7, 2026	94.19	94.19	93.06	93.35	91.65	-0.37%	6,358
Apr 6, 2026	93.53	94.39	93.41	93.70	92.00	0.18%	2,246
Apr 2, 2026	93.20	93.53	92.84	93.53	91.83	0.35%	1,409
Apr 1, 2026	93.40	93.40	92.60	93.20	91.51	0.71%	4,044