Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario (BVMF:BTCI11)
Brazil · Delayed Price · Currency is BRL 9.26
+0.03 (0.33%)
Last updated: Mar 11, 2026, 5:05 PM GMT-3
BVMF:BTCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.23 | 9.29 | 9.22 | 9.26 | 9.26 | 0.33% | 161,957 |
| Mar 10, 2026 | 9.30 | 9.30 | 9.19 | 9.23 | 9.23 | -0.43% | 390,912 |
| Mar 9, 2026 | 9.28 | 9.30 | 9.22 | 9.27 | 9.27 | -0.64% | 283,646 |
| Mar 6, 2026 | 9.32 | 9.33 | 9.30 | 9.33 | 9.24 | 0.11% | 239,477 |
| Mar 5, 2026 | 9.33 | 9.33 | 9.30 | 9.32 | 9.23 | 0.22% | 234,776 |
| Mar 4, 2026 | 9.24 | 9.33 | 9.24 | 9.30 | 9.21 | 0.65% | 215,270 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.23 | 9.24 | 9.15 | -0.96% | 680,800 |
| Mar 2, 2026 | 9.34 | 9.34 | 9.31 | 9.33 | 9.24 | - | 307,166 |
| Feb 27, 2026 | 9.34 | 9.34 | 9.31 | 9.33 | 9.24 | 0.21% | 280,631 |
| Feb 26, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.22 | -0.43% | 275,812 |
| Feb 25, 2026 | 9.34 | 9.35 | 9.31 | 9.35 | 9.26 | 0.11% | 374,125 |
| Feb 24, 2026 | 9.31 | 9.34 | 9.30 | 9.34 | 9.25 | 0.43% | 214,505 |
| Feb 23, 2026 | 9.29 | 9.34 | 9.27 | 9.30 | 9.21 | 0.32% | 337,480 |
| Feb 20, 2026 | 9.26 | 9.29 | 9.24 | 9.27 | 9.18 | 0.11% | 257,066 |
| Feb 19, 2026 | 9.29 | 9.30 | 9.23 | 9.26 | 9.17 | -0.32% | 362,895 |
| Feb 18, 2026 | 9.28 | 9.30 | 9.22 | 9.29 | 9.20 | - | 289,539 |
| Feb 13, 2026 | 9.24 | 9.29 | 9.21 | 9.29 | 9.20 | 0.98% | 323,095 |
| Feb 12, 2026 | 9.25 | 9.28 | 9.15 | 9.20 | 9.11 | -0.54% | 256,255 |
| Feb 11, 2026 | 9.27 | 9.28 | 9.23 | 9.25 | 9.16 | -0.22% | 169,306 |
| Feb 10, 2026 | 9.24 | 9.29 | 9.09 | 9.27 | 9.18 | 0.32% | 492,984 |
| Feb 9, 2026 | 9.29 | 9.29 | 9.21 | 9.24 | 9.15 | -1.18% | 341,181 |
| Feb 6, 2026 | 9.39 | 9.40 | 9.33 | 9.35 | 9.16 | -0.21% | 286,480 |
| Feb 5, 2026 | 9.37 | 9.40 | 9.34 | 9.37 | 9.18 | 0.21% | 340,819 |
| Feb 4, 2026 | 9.37 | 9.38 | 9.35 | 9.35 | 9.16 | -0.32% | 183,483 |
| Feb 3, 2026 | 9.37 | 9.38 | 9.31 | 9.38 | 9.19 | 0.21% | 458,641 |
| Feb 2, 2026 | 9.36 | 9.39 | 9.35 | 9.36 | 9.17 | - | 254,369 |
| Jan 30, 2026 | 9.35 | 9.37 | 9.34 | 9.36 | 9.17 | - | 393,055 |
| Jan 29, 2026 | 9.35 | 9.36 | 9.32 | 9.36 | 9.17 | 0.11% | 187,949 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 9.16 | -0.11% | 338,981 |
| Jan 27, 2026 | 9.34 | 9.36 | 9.31 | 9.36 | 9.17 | 0.21% | 355,179 |
| Jan 26, 2026 | 9.36 | 9.37 | 9.31 | 9.34 | 9.15 | -0.11% | 283,860 |
| Jan 23, 2026 | 9.35 | 9.36 | 9.34 | 9.35 | 9.16 | - | 256,090 |
| Jan 22, 2026 | 9.35 | 9.35 | 9.31 | 9.35 | 9.16 | 0.21% | 195,781 |
| Jan 21, 2026 | 9.34 | 9.36 | 9.32 | 9.33 | 9.15 | - | 165,941 |
| Jan 20, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 9.15 | 0.21% | 176,206 |
| Jan 19, 2026 | 9.28 | 9.31 | 9.27 | 9.31 | 9.13 | 0.65% | 178,999 |
| Jan 16, 2026 | 9.28 | 9.30 | 9.23 | 9.25 | 9.07 | -0.32% | 286,599 |
| Jan 15, 2026 | 9.28 | 9.30 | 9.24 | 9.28 | 9.10 | 0.32% | 188,926 |
| Jan 14, 2026 | 9.26 | 9.30 | 9.21 | 9.25 | 9.07 | 0.11% | 252,751 |
| Jan 13, 2026 | 9.25 | 9.28 | 9.23 | 9.24 | 9.06 | -0.11% | 237,005 |
| Jan 12, 2026 | 9.26 | 9.31 | 9.22 | 9.25 | 9.07 | 0.22% | 263,091 |
| Jan 9, 2026 | 9.29 | 9.33 | 9.16 | 9.23 | 9.05 | -1.18% | 253,870 |
| Jan 8, 2026 | 9.36 | 9.37 | 9.34 | 9.34 | 9.06 | - | 242,143 |
| Jan 7, 2026 | 9.35 | 9.36 | 9.34 | 9.34 | 9.06 | -0.32% | 175,552 |
| Jan 6, 2026 | 9.38 | 9.40 | 9.34 | 9.37 | 9.09 | 0.21% | 427,105 |
| Jan 5, 2026 | 9.39 | 9.40 | 9.34 | 9.35 | 9.07 | -0.21% | 274,208 |
| Jan 2, 2026 | 9.44 | 9.44 | 9.35 | 9.37 | 9.09 | 0.32% | 260,590 |
| Dec 30, 2025 | 9.37 | 9.45 | 9.31 | 9.34 | 9.06 | -0.32% | 254,680 |
| Dec 29, 2025 | 9.37 | 9.38 | 9.33 | 9.37 | 9.09 | - | 156,526 |
| Dec 26, 2025 | 9.37 | 9.38 | 9.34 | 9.37 | 9.09 | 0.21% | 167,761 |