Fundo De Investimento Imobiliário SC 401 (BVMF:FISC11)
Brazil · Delayed Price · Currency is BRL 64.00
0.00 (0.00%)
Last updated: Apr 30, 2026, 10:00 AM GMT-3
BVMF:FISC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 79 |
| Apr 20, 2026 | 64.64 | 64.64 | 64.00 | 64.00 | 64.00 | - | 2 |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1 |
| Apr 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - | 100 |
| Apr 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | 0.78% | 22 |
| Mar 31, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.88 | -0.77% | 4 |
| Mar 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - | 1 |
| Mar 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | 4.00% | 45 |
| Mar 19, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.90 | -0.79% | 3 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | -0.46% | 100 |
| Mar 11, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 62.69 | 1.02% | 10 |
| Mar 5, 2026 | 62.65 | 67.29 | 62.65 | 62.65 | 61.50 | 1.05% | 365 |
| Feb 27, 2026 | 67.25 | 67.29 | 62.00 | 62.00 | 60.86 | -7.74% | 120 |
| Feb 25, 2026 | 67.29 | 67.29 | 67.20 | 67.20 | 65.96 | 0.15% | 161 |
| Feb 24, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 65.87 | 0.15% | 8 |
| Feb 23, 2026 | 67.28 | 67.28 | 66.99 | 67.00 | 65.77 | 4.31% | 4 |
| Feb 20, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 63.05 | - | 1 |
| Feb 19, 2026 | 67.29 | 67.29 | 64.23 | 64.23 | 63.05 | -4.69% | 2 |
| Feb 18, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 66.15 | - | 1 |
| Feb 13, 2026 | 67.40 | 67.40 | 67.39 | 67.39 | 66.15 | 0.58% | 63 |
| Feb 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.77 | - | 2 |
| Feb 11, 2026 | 66.99 | 67.00 | 66.99 | 67.00 | 65.77 | 2.29% | 14 |
| Feb 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.30 | -2.82% | 10 |
| Feb 4, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.61 | 0.01% | 1 |
| Feb 3, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 65.60 | - | 3 |
| Jan 30, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 65.60 | -0.01% | 2 |
| Jan 29, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 65.61 | -0.15% | 184 |
| Jan 27, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 65.71 | 12.50% | 37 |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.41 | - | 14 |
| Jan 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.41 | 9.91% | 1 |
| Jan 19, 2026 | 54.59 | 54.59 | 54.05 | 54.59 | 53.14 | 1.02% | 28 |
| Jan 12, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 52.61 | -2.01% | 2 |
| Jan 8, 2026 | 55.00 | 55.15 | 55.00 | 55.15 | 53.69 | 1.27% | 2 |
| Dec 26, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 52.45 | 1.06% | 6 |
| Dec 22, 2025 | 56.57 | 56.57 | 53.89 | 53.89 | 51.90 | -4.74% | 9 |
| Dec 17, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 54.48 | - | - |
| Dec 16, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 54.48 | - | 53 |
| Dec 15, 2025 | 56.57 | 56.57 | 56.00 | 56.57 | 54.48 | -15.38% | 18 |
| Dec 11, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 64.38 | 2.85% | 10 |
| Dec 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 62.60 | - | 188 |
| Dec 4, 2025 | 64.76 | 65.00 | 64.76 | 65.00 | 62.05 | 0.28% | 151 |
| Dec 3, 2025 | 65.00 | 65.00 | 64.82 | 64.82 | 61.88 | -0.28% | 3 |
| Dec 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 62.05 | - | 3 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 62.05 | - | 20 |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 62.05 | - | 358 |
| Nov 26, 2025 | 65.00 | 65.00 | 64.90 | 65.00 | 62.05 | 0.02% | 17 |
| Nov 21, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 62.04 | - | 1 |
| Nov 18, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 62.04 | - | - |
| Nov 17, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 62.04 | - | 2 |
| Nov 14, 2025 | 64.34 | 64.99 | 64.34 | 64.99 | 62.04 | 6.11% | 100 |