Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario (BVMF:BTCI11)
Brazil · Delayed Price · Currency is BRL 9.44
-0.04 (-0.42%)
Last updated: Apr 30, 2026, 5:00 PM GMT-3
BVMF:BTCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.49 | 9.54 | 9.41 | 9.44 | 9.44 | -0.42% | 403,543 |
| Apr 29, 2026 | 9.44 | 9.50 | 9.44 | 9.48 | 9.48 | 0.42% | 199,669 |
| Apr 28, 2026 | 9.49 | 9.53 | 9.44 | 9.44 | 9.44 | -0.42% | 281,791 |
| Apr 27, 2026 | 9.41 | 9.50 | 9.39 | 9.48 | 9.48 | 0.85% | 336,268 |
| Apr 24, 2026 | 9.40 | 9.43 | 9.37 | 9.40 | 9.40 | 0.32% | 401,007 |
| Apr 23, 2026 | 9.35 | 9.42 | 9.35 | 9.37 | 9.37 | -0.32% | 226,710 |
| Apr 22, 2026 | 9.44 | 9.52 | 9.34 | 9.40 | 9.40 | -0.32% | 395,295 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.38 | 9.43 | 9.43 | 0.32% | 350,352 |
| Apr 17, 2026 | 9.38 | 9.41 | 9.36 | 9.40 | 9.40 | 0.53% | 240,068 |
| Apr 16, 2026 | 9.36 | 9.38 | 9.35 | 9.35 | 9.35 | - | 146,572 |
| Apr 15, 2026 | 9.34 | 9.35 | 9.26 | 9.35 | 9.35 | 0.43% | 303,135 |
| Apr 14, 2026 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | 0.11% | 278,818 |
| Apr 13, 2026 | 9.30 | 9.33 | 9.29 | 9.30 | 9.30 | - | 175,579 |
| Apr 10, 2026 | 9.26 | 9.32 | 9.22 | 9.30 | 9.30 | 0.65% | 221,569 |
| Apr 9, 2026 | 9.28 | 9.28 | 9.23 | 9.24 | 9.24 | -0.86% | 171,815 |
| Apr 8, 2026 | 9.36 | 9.39 | 9.32 | 9.32 | 9.23 | -0.32% | 165,711 |
| Apr 7, 2026 | 9.36 | 9.36 | 9.30 | 9.35 | 9.26 | -0.11% | 147,157 |
| Apr 6, 2026 | 9.26 | 9.37 | 9.26 | 9.36 | 9.27 | 1.41% | 325,975 |
| Apr 2, 2026 | 9.20 | 9.25 | 9.18 | 9.23 | 9.14 | 0.33% | 386,403 |
| Apr 1, 2026 | 9.20 | 9.21 | 9.17 | 9.20 | 9.11 | - | 364,815 |
| Mar 31, 2026 | 9.20 | 9.20 | 9.18 | 9.20 | 9.11 | 0.33% | 225,074 |
| Mar 30, 2026 | 9.20 | 9.21 | 9.17 | 9.17 | 9.08 | - | 198,169 |
| Mar 27, 2026 | 9.19 | 9.20 | 9.17 | 9.17 | 9.08 | -0.33% | 182,149 |
| Mar 26, 2026 | 9.20 | 9.20 | 9.16 | 9.20 | 9.11 | 0.11% | 178,345 |
| Mar 25, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.10 | -0.22% | 166,108 |
| Mar 24, 2026 | 9.23 | 9.23 | 9.18 | 9.21 | 9.12 | - | 153,405 |
| Mar 23, 2026 | 9.24 | 9.24 | 9.19 | 9.21 | 9.12 | - | 249,276 |
| Mar 20, 2026 | 9.27 | 9.27 | 9.21 | 9.21 | 9.12 | -0.22% | 248,680 |
| Mar 19, 2026 | 9.26 | 9.26 | 9.21 | 9.23 | 9.14 | - | 239,665 |
| Mar 18, 2026 | 9.30 | 9.31 | 9.23 | 9.23 | 9.14 | -0.54% | 371,777 |
| Mar 17, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 9.19 | -0.11% | 248,584 |
| Mar 16, 2026 | 9.32 | 9.33 | 9.29 | 9.29 | 9.20 | 0.11% | 245,596 |
| Mar 13, 2026 | 9.29 | 9.32 | 9.27 | 9.28 | 9.19 | - | 212,664 |
| Mar 12, 2026 | 9.29 | 9.29 | 9.25 | 9.28 | 9.19 | 0.22% | 295,567 |
| Mar 11, 2026 | 9.23 | 9.29 | 9.22 | 9.26 | 9.17 | 0.33% | 161,619 |
| Mar 10, 2026 | 9.30 | 9.30 | 9.19 | 9.23 | 9.14 | -0.43% | 388,277 |
| Mar 9, 2026 | 9.28 | 9.30 | 9.22 | 9.27 | 9.18 | -0.64% | 283,646 |
| Mar 6, 2026 | 9.32 | 9.33 | 9.30 | 9.33 | 9.14 | 0.11% | 239,477 |
| Mar 5, 2026 | 9.33 | 9.33 | 9.30 | 9.32 | 9.14 | 0.22% | 234,776 |
| Mar 4, 2026 | 9.24 | 9.33 | 9.24 | 9.30 | 9.12 | 0.65% | 215,270 |
| Mar 3, 2026 | 9.32 | 9.33 | 9.23 | 9.24 | 9.06 | -0.96% | 680,800 |
| Mar 2, 2026 | 9.34 | 9.34 | 9.31 | 9.33 | 9.14 | - | 307,166 |
| Feb 27, 2026 | 9.34 | 9.34 | 9.31 | 9.33 | 9.14 | 0.21% | 280,631 |
| Feb 26, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.13 | -0.43% | 275,812 |
| Feb 25, 2026 | 9.34 | 9.35 | 9.31 | 9.35 | 9.16 | 0.11% | 374,125 |
| Feb 24, 2026 | 9.31 | 9.34 | 9.30 | 9.34 | 9.15 | 0.43% | 214,505 |
| Feb 23, 2026 | 9.29 | 9.34 | 9.27 | 9.30 | 9.12 | 0.32% | 337,480 |
| Feb 20, 2026 | 9.26 | 9.29 | 9.24 | 9.27 | 9.09 | 0.11% | 257,066 |
| Feb 19, 2026 | 9.29 | 9.30 | 9.23 | 9.26 | 9.08 | -0.32% | 362,895 |
| Feb 18, 2026 | 9.28 | 9.30 | 9.22 | 9.29 | 9.11 | - | 289,539 |