Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII (BVMF:BCRI11)
Brazil · Delayed Price · Currency is BRL 63.98
+0.28 (0.44%)
At close: Aug 18, 2025, 4:55 PM GMT-3
BVMF:BCRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.58 | 63.29 | 62.58 | 63.27 | - | 0.38% | 9,210 |
| Sep 4, 2025 | 62.85 | 63.08 | 62.47 | 63.03 | - | 0.45% | 4,908 |
| Sep 3, 2025 | 63.80 | 63.96 | 62.41 | 62.75 | - | -1.10% | 6,185 |
| Sep 2, 2025 | 64.50 | 64.97 | 63.02 | 63.45 | - | -1.35% | 6,839 |
| Sep 1, 2025 | 63.85 | 64.50 | 63.44 | 64.32 | - | -1.27% | 7,661 |
| Aug 29, 2025 | 65.00 | 65.20 | 64.36 | 65.15 | - | 0.26% | 9,569 |
| Aug 28, 2025 | 64.36 | 64.98 | 64.36 | 64.98 | - | 0.93% | 3,215 |
| Aug 27, 2025 | 64.67 | 64.95 | 64.19 | 64.38 | - | 0.83% | 5,371 |
| Aug 26, 2025 | 64.27 | 64.79 | 63.81 | 63.85 | - | 0.22% | 3,904 |
| Aug 25, 2025 | 64.19 | 64.50 | 63.71 | 63.71 | - | -0.75% | 5,749 |
| Aug 22, 2025 | 63.75 | 64.30 | 63.75 | 64.19 | - | 0.69% | 4,401 |
| Aug 21, 2025 | 64.00 | 64.33 | 63.68 | 63.75 | - | -0.22% | 7,111 |
| Aug 20, 2025 | 63.70 | 64.00 | 63.66 | 63.89 | - | 0.24% | 4,543 |
| Aug 19, 2025 | 64.61 | 64.61 | 63.52 | 63.74 | - | -0.38% | 5,125 |
| Aug 18, 2025 | 64.34 | 64.63 | 63.80 | 63.98 | - | 0.44% | 4,622 |
| Aug 15, 2025 | 64.10 | 64.15 | 63.51 | 63.70 | - | 0.09% | 4,791 |
| Aug 14, 2025 | 64.19 | 64.19 | 63.50 | 63.64 | - | -0.56% | 4,171 |
| Aug 13, 2025 | 63.91 | 64.20 | 63.51 | 64.00 | - | -0.23% | 7,358 |
| Aug 12, 2025 | 64.20 | 64.20 | 63.80 | 64.15 | - | 0.55% | 3,800 |
| Aug 11, 2025 | 64.00 | 64.20 | 63.80 | 63.80 | - | -0.56% | 4,157 |
| Aug 8, 2025 | 64.19 | 64.20 | 63.95 | 64.16 | - | 0.06% | 2,463 |
| Aug 7, 2025 | 63.80 | 64.42 | 63.80 | 64.12 | - | 0.50% | 3,751 |
| Aug 6, 2025 | 64.09 | 64.79 | 63.80 | 63.80 | - | -0.45% | 6,472 |
| Aug 5, 2025 | 63.89 | 64.14 | 63.80 | 64.09 | - | 0.20% | 3,411 |
| Aug 4, 2025 | 64.50 | 64.50 | 63.67 | 63.96 | - | -0.84% | 3,649 |
| Aug 1, 2025 | 64.78 | 64.81 | 63.30 | 64.50 | - | -0.83% | 3,830 |
| Jul 31, 2025 | 64.39 | 65.14 | 64.12 | 65.04 | - | 1.37% | 6,203 |
| Jul 30, 2025 | 64.00 | 64.42 | 63.70 | 64.16 | - | 0.25% | 4,680 |
| Jul 29, 2025 | 64.00 | 64.00 | 63.70 | 64.00 | - | 0.47% | 3,764 |
| Jul 28, 2025 | 63.60 | 63.80 | 63.53 | 63.70 | - | -0.16% | 2,861 |
| Jul 25, 2025 | 64.61 | 64.61 | 63.53 | 63.80 | - | 0.05% | 5,801 |
| Jul 24, 2025 | 63.90 | 64.68 | 63.70 | 63.77 | - | 0.11% | 7,498 |
| Jul 23, 2025 | 63.71 | 64.44 | 63.53 | 63.70 | - | -0.02% | 4,093 |
| Jul 22, 2025 | 64.17 | 64.17 | 63.53 | 63.71 | - | 0.28% | 3,637 |
| Jul 21, 2025 | 64.00 | 64.71 | 63.21 | 63.53 | - | -0.73% | 8,695 |
| Jul 18, 2025 | 64.49 | 64.77 | 64.00 | 64.00 | - | -0.78% | 8,974 |
| Jul 17, 2025 | 65.25 | 65.25 | 64.40 | 64.50 | - | -0.85% | 8,815 |
| Jul 16, 2025 | 65.10 | 65.20 | 64.99 | 65.05 | - | -0.08% | 8,073 |
| Jul 15, 2025 | 65.01 | 65.10 | 64.13 | 65.10 | - | 0.02% | 12,758 |
| Jul 14, 2025 | 65.16 | 65.16 | 64.90 | 65.09 | - | -0.14% | 7,789 |
| Jul 11, 2025 | 65.50 | 65.50 | 64.93 | 65.18 | - | 0.06% | 5,985 |
| Jul 10, 2025 | 65.70 | 66.00 | 65.02 | 65.14 | - | -1.27% | 7,447 |
| Jul 9, 2025 | 65.95 | 66.15 | 65.90 | 65.98 | - | 0.05% | 2,118 |
| Jul 8, 2025 | 65.95 | 65.95 | 65.68 | 65.95 | - | 0.08% | 2,437 |
| Jul 7, 2025 | 66.20 | 66.40 | 65.48 | 65.90 | - | -0.21% | 5,136 |
| Jul 4, 2025 | 65.80 | 66.11 | 65.34 | 66.04 | - | 0.24% | 6,292 |
| Jul 3, 2025 | 65.88 | 65.88 | 65.50 | 65.88 | - | 0.24% | 10,323 |
| Jul 2, 2025 | 65.92 | 65.95 | 65.48 | 65.72 | - | -0.38% | 3,874 |
| Jul 1, 2025 | 65.49 | 66.25 | 65.05 | 65.97 | - | -0.56% | 5,302 |
| Jun 30, 2025 | 66.00 | 66.38 | 65.71 | 66.34 | - | 0.96% | 13,777 |