Skip to main content
logo
B-Index Morningstar Setores Ciclicos Brasil Fundo De Indice (BVMF:BCIC11)
Brazil flag Brazil · Delayed Price · Currency is BRL
138.91
+0.47 (0.34%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:BCIC11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026138.01138.91137.74138.91138.910.34%134
Sep 21, 2026138.44138.44138.44138.44138.441.30%173
Sep 18, 2026135.94136.67135.85136.67136.67-0.36%1,302
Sep 17, 2026135.76137.57135.47137.16137.16-0.49%192
Sep 16, 2026137.54137.84137.54137.84137.840.27%106
Sep 15, 2026137.06137.86137.02137.47137.470.43%129
Sep 14, 2026136.04137.02136.04136.88136.88-1.38%106
Sep 11, 2026139.50139.50138.70138.80138.80-1.13%105
Sep 10, 2026139.94140.39139.92140.39140.391.64%146
Sep 9, 2026137.99138.13137.69138.13138.13-0.78%110
Sep 8, 2026139.22139.22139.22139.22139.220.85%30,100
Sep 4, 2026138.05138.05138.05138.05138.050.07%29,000
Sep 3, 2026138.70138.70137.91137.96137.960.36%111
Sep 2, 2026137.47137.47137.47137.47137.473.04%100
Sep 1, 2026133.42133.42133.42133.42133.420.89%100
Aug 31, 2026132.24132.24132.24132.24132.241.33%100
Aug 28, 2026130.51130.51130.51130.51130.510.06%100
Aug 27, 2026130.43130.43130.43130.43130.430.49%100
Aug 26, 2026129.79129.79129.79129.79129.79-0.07%100
Aug 25, 2026128.60129.88128.60129.88129.881.85%139
Aug 24, 2026127.52127.52127.52127.52127.520.44%100
Aug 21, 2026126.96126.96126.96126.96126.962.38%100
Aug 20, 2026124.01124.01124.01124.01124.01-0.39%100
Aug 19, 2026124.50124.50124.50124.50124.500.77%100
Aug 18, 2026123.55123.55123.55123.55123.55-0.72%100
Aug 17, 2026123.95124.44123.61124.44124.440.40%244
Aug 14, 2026123.95123.95123.95123.95123.95-0.31%100
Aug 13, 2026124.34124.34124.34124.34124.34-0.38%100
Aug 12, 2026124.81124.81124.81124.81124.81-0.20%100
Aug 11, 2026126.02126.02125.06125.06125.06-2.38%120
Aug 10, 2026128.11128.11128.11128.11128.11-0.77%100
Aug 7, 2026128.90129.10128.90129.10129.10-1.60%125
Aug 6, 2026131.20131.20131.20131.20131.20-1.69%100
Aug 5, 2026133.46133.46133.46133.46133.46-0.16%100
Aug 4, 2026133.67133.67133.67133.67133.67-0.30%100
Aug 3, 2026134.07134.07134.07134.07134.070.40%100
Jul 31, 2026133.49133.79130.26133.54133.540.43%1,215
Jul 30, 2026132.97132.97132.97132.97132.971.37%100
Jul 29, 2026131.27131.27131.17131.17131.17-2.02%209
Jul 28, 2026134.23134.23133.87133.87133.870.47%204
Jul 27, 2026133.24133.24133.24133.24133.241.25%100
Jul 24, 2026131.59131.59131.59131.59131.59-1.19%100
Jul 23, 2026133.07133.17133.07133.17133.17-1.06%101
Jul 22, 2026134.59134.59134.59134.59134.592.23%100
Jul 21, 2026131.66131.66131.66131.66131.66-0.23%100
Jul 20, 2026131.97131.97131.97131.97131.97-0.63%100
Jul 17, 2026132.80132.80132.80132.80132.80-0.42%100
Jul 16, 2026133.36133.36133.36133.36133.36-1.12%100
Jul 15, 2026134.87134.87134.87134.87134.87-0.12%100
Jul 14, 2026135.03135.03135.03135.03135.030.51%100