B-Index Morningstar Setores Ciclicos Brasil Fundo De Indice (BVMF:BCIC11)
Brazil · Delayed Price · Currency is BRL 117.29
-1.56 (-1.31%)
At close: Jul 28, 2025, 4:55 PM GMT-3
BVMF:BCIC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.97 | 117.97 | 117.97 | 117.97 | - | -0.38% | 100 |
| Jul 31, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | - | -0.69% | 100 |
| Jul 30, 2025 | 119.24 | 119.24 | 119.24 | 119.24 | - | 1.20% | 100 |
| Jul 29, 2025 | 117.11 | 117.83 | 117.11 | 117.83 | - | 0.46% | 200 |
| Jul 28, 2025 | 117.29 | 117.29 | 117.29 | 117.29 | - | -1.31% | 200 |
| Jul 25, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | - | 0.22% | 100 |
| Jul 24, 2025 | 118.59 | 118.59 | 118.59 | 118.59 | - | -1.19% | 100 |
| Jul 23, 2025 | 120.02 | 120.02 | 120.02 | 120.02 | - | 1.28% | 100 |
| Jul 22, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | -0.19% | 100 |
| Jul 21, 2025 | 118.84 | 118.84 | 118.73 | 118.73 | - | 0.19% | 200 |
| Jul 18, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | -2.07% | 200 |
| Jul 17, 2025 | 120.93 | 121.01 | 120.92 | 121.01 | - | 0.21% | 249 |
| Jul 16, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | - | -0.35% | 100 |
| Jul 15, 2025 | 121.18 | 121.18 | 121.18 | 121.18 | - | 0.40% | 100 |
| Jul 14, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | - | -0.49% | 100 |
| Jul 11, 2025 | 121.35 | 121.35 | 121.30 | 121.30 | - | -0.80% | 103 |
| Jul 10, 2025 | 121.57 | 122.28 | 121.57 | 122.28 | - | -0.50% | 172 |
| Jul 9, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | - | -1.21% | 100 |
| Jul 8, 2025 | 124.50 | 124.50 | 124.27 | 124.40 | - | -0.30% | 112 |
| Jul 7, 2025 | 124.78 | 124.78 | 124.78 | 124.78 | - | -1.16% | 100 |
| Jul 4, 2025 | 125.95 | 126.24 | 125.95 | 126.24 | - | 0.31% | 101 |
| Jul 3, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | - | 1.75% | 100 |
| Jul 2, 2025 | 123.96 | 123.96 | 123.68 | 123.68 | - | -0.97% | 106 |
| Jul 1, 2025 | 124.89 | 124.89 | 124.89 | 124.89 | - | 0.12% | 100 |
| Jun 30, 2025 | 123.93 | 124.74 | 123.93 | 124.74 | - | 1.62% | 110 |
| Jun 27, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | - | -0.49% | 100 |
| Jun 26, 2025 | 122.54 | 123.64 | 122.54 | 123.36 | - | 1.06% | 115 |
| Jun 25, 2025 | 122.07 | 122.07 | 122.07 | 122.07 | - | -1.17% | 101 |
| Jun 24, 2025 | 123.51 | 123.51 | 123.51 | 123.51 | - | 0.84% | 100 |
| Jun 23, 2025 | 121.65 | 122.48 | 121.65 | 122.48 | - | -0.65% | 101 |
| Jun 20, 2025 | 123.28 | 123.28 | 123.28 | 123.28 | - | -1.53% | 100 |
| Jun 18, 2025 | 125.04 | 125.20 | 125.04 | 125.20 | - | 0.13% | 600 |
| Jun 17, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | - | -0.35% | 300 |
| Jun 16, 2025 | 125.61 | 125.61 | 125.48 | 125.48 | - | 2.00% | 105 |
| Jun 13, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | - | -1.08% | 100 |
| Jun 12, 2025 | 124.36 | 124.36 | 124.36 | 124.36 | - | 0.53% | 100 |
| Jun 11, 2025 | 123.71 | 123.71 | 123.71 | 123.71 | - | 0.13% | 100 |
| Jun 10, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | - | 0.79% | 100 |
| Jun 9, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | - | -0.03% | 100 |
| Jun 6, 2025 | 122.62 | 122.62 | 122.62 | 122.62 | - | -0.79% | 100 |
| Jun 5, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | - | -0.95% | 100 |
| Jun 4, 2025 | 124.90 | 124.90 | 124.78 | 124.78 | - | -0.57% | 105 |
| Jun 3, 2025 | 125.02 | 125.50 | 125.02 | 125.50 | - | 1.51% | 102 |
| Jun 2, 2025 | 123.85 | 123.85 | 123.63 | 123.63 | - | -1.25% | 107 |
| May 30, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | - | 0.61% | 200 |
| May 29, 2025 | 123.90 | 124.44 | 123.90 | 124.44 | - | -0.08% | 110 |
| May 28, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | - | 0.01% | 100 |
| May 27, 2025 | 124.40 | 124.53 | 124.40 | 124.53 | - | 1.88% | 305 |
| May 26, 2025 | 122.23 | 122.23 | 122.23 | 122.23 | - | 0.64% | 100 |
| May 23, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | - | 0.42% | 100 |