Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario (BVMF:BTCI11)
Brazil · Delayed Price · Currency is BRL 9.13
-0.02 (-0.22%)
At close: Jul 25, 2025, 4:55 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.14 | 9.16 | 9.06 | 9.15 | - | -0.11% | 289,596 |
| Jul 31, 2025 | 9.13 | 9.19 | 9.13 | 9.16 | - | 0.33% | 80,939 |
| Jul 30, 2025 | 9.13 | 9.18 | 9.10 | 9.13 | - | -0.11% | 161,306 |
| Jul 29, 2025 | 9.15 | 9.17 | 9.10 | 9.14 | - | - | 133,144 |
| Jul 28, 2025 | 9.14 | 9.18 | 9.13 | 9.14 | - | 0.11% | 140,321 |
| Jul 25, 2025 | 9.16 | 9.19 | 9.11 | 9.13 | - | -0.22% | 117,209 |
| Jul 24, 2025 | 9.16 | 9.20 | 9.14 | 9.15 | - | -0.11% | 78,111 |
| Jul 23, 2025 | 9.20 | 9.23 | 9.15 | 9.16 | - | -0.76% | 99,665 |
| Jul 22, 2025 | 9.14 | 9.27 | 9.13 | 9.23 | - | 0.98% | 254,499 |
| Jul 21, 2025 | 9.16 | 9.19 | 9.13 | 9.14 | - | 0.11% | 235,954 |
| Jul 18, 2025 | 9.15 | 9.18 | 9.13 | 9.13 | - | -0.11% | 112,898 |
| Jul 17, 2025 | 9.22 | 9.22 | 9.13 | 9.14 | - | -0.11% | 130,784 |
| Jul 16, 2025 | 9.19 | 9.22 | 9.13 | 9.15 | - | -0.33% | 455,042 |
| Jul 15, 2025 | 9.20 | 9.21 | 9.15 | 9.18 | - | - | 442,287 |
| Jul 14, 2025 | 9.17 | 9.20 | 9.13 | 9.18 | - | 0.22% | 188,940 |
| Jul 11, 2025 | 9.21 | 9.24 | 9.15 | 9.16 | - | -0.54% | 241,997 |
| Jul 10, 2025 | 9.20 | 9.24 | 9.15 | 9.21 | - | 0.11% | 176,279 |
| Jul 9, 2025 | 9.17 | 9.23 | 9.17 | 9.20 | - | 0.33% | 120,310 |
| Jul 8, 2025 | 9.20 | 9.21 | 9.13 | 9.17 | - | -0.86% | 190,063 |
| Jul 7, 2025 | 9.23 | 9.30 | 9.18 | 9.25 | - | 0.33% | 273,438 |
| Jul 4, 2025 | 9.31 | 9.31 | 9.12 | 9.22 | - | -0.32% | 281,478 |
| Jul 3, 2025 | 9.24 | 9.30 | 9.21 | 9.25 | - | 0.11% | 106,456 |
| Jul 2, 2025 | 9.23 | 9.31 | 9.20 | 9.24 | - | 0.43% | 203,239 |
| Jul 1, 2025 | 9.22 | 9.24 | 9.17 | 9.20 | - | -0.22% | 102,767 |
| Jun 30, 2025 | 9.05 | 9.24 | 9.04 | 9.22 | - | 1.88% | 215,544 |
| Jun 27, 2025 | 9.03 | 9.05 | 8.98 | 9.05 | - | 0.33% | 133,196 |
| Jun 26, 2025 | 9.00 | 9.04 | 8.97 | 9.02 | - | 0.22% | 135,226 |
| Jun 25, 2025 | 9.00 | 9.02 | 8.94 | 9.00 | - | 0.33% | 154,037 |
| Jun 24, 2025 | 8.99 | 9.02 | 8.94 | 8.97 | - | 0.11% | 192,634 |
| Jun 23, 2025 | 9.00 | 9.04 | 8.93 | 8.96 | - | -0.22% | 196,541 |
| Jun 20, 2025 | 8.97 | 9.06 | 8.91 | 8.98 | - | 0.34% | 289,960 |
| Jun 18, 2025 | 8.97 | 9.00 | 8.88 | 8.95 | - | -0.33% | 148,063 |
| Jun 17, 2025 | 8.99 | 9.01 | 8.91 | 8.98 | - | 0.45% | 196,715 |
| Jun 16, 2025 | 8.93 | 9.06 | 8.91 | 8.94 | - | 0.22% | 255,671 |
| Jun 13, 2025 | 8.79 | 8.92 | 8.74 | 8.92 | - | 1.83% | 276,628 |
| Jun 12, 2025 | 8.87 | 8.92 | 8.70 | 8.76 | - | -1.35% | 198,347 |
| Jun 11, 2025 | 8.87 | 8.93 | 8.76 | 8.88 | - | 0.23% | 215,102 |
| Jun 10, 2025 | 8.86 | 8.89 | 8.67 | 8.86 | - | 0.91% | 391,186 |
| Jun 9, 2025 | 9.05 | 9.07 | 8.75 | 8.78 | - | -3.83% | 304,162 |
| Jun 6, 2025 | 9.16 | 9.22 | 9.09 | 9.13 | - | -0.22% | 274,276 |
| Jun 5, 2025 | 9.22 | 9.27 | 9.11 | 9.15 | - | -1.08% | 353,818 |
| Jun 4, 2025 | 9.25 | 9.26 | 9.19 | 9.25 | - | - | 83,914 |
| Jun 3, 2025 | 9.23 | 9.27 | 9.18 | 9.25 | - | 0.22% | 140,488 |
| Jun 2, 2025 | 9.30 | 9.31 | 9.23 | 9.23 | - | 0.11% | 140,831 |
| May 30, 2025 | 9.25 | 9.27 | 9.20 | 9.22 | - | -0.22% | 111,488 |
| May 29, 2025 | 9.25 | 9.25 | 9.19 | 9.24 | - | 0.43% | 74,763 |
| May 28, 2025 | 9.20 | 9.29 | 9.17 | 9.20 | - | 0.22% | 133,916 |
| May 27, 2025 | 9.18 | 9.20 | 9.16 | 9.18 | - | -0.22% | 104,582 |
| May 26, 2025 | 9.16 | 9.22 | 9.15 | 9.20 | - | - | 103,346 |
| May 23, 2025 | 9.17 | 9.20 | 9.15 | 9.20 | - | 0.33% | 77,712 |