Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 49.72
-0.55 (-1.09%)
Last updated: Sep 17, 2025, 1:51 PM GMT-3
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 50.27 | 50.27 | 49.64 | 49.72 | - | -1.09% | 1,349 |
| Sep 16, 2025 | 50.39 | 50.43 | 49.86 | 50.27 | - | -0.04% | 1,498 |
| Sep 15, 2025 | 50.40 | 50.40 | 49.86 | 50.29 | - | 0.18% | 1,734 |
| Sep 12, 2025 | 50.21 | 50.22 | 49.88 | 50.20 | - | 0.44% | 777 |
| Sep 11, 2025 | 50.43 | 50.43 | 49.88 | 49.98 | - | -0.56% | 1,282 |
| Sep 10, 2025 | 50.00 | 50.45 | 49.57 | 50.26 | - | -0.73% | 1,554 |
| Sep 9, 2025 | 51.12 | 51.20 | 50.63 | 50.63 | - | -0.49% | 3,334 |
| Sep 8, 2025 | 52.61 | 52.74 | 50.50 | 50.88 | - | -3.09% | 8,326 |
| Sep 5, 2025 | 52.86 | 52.88 | 51.90 | 52.50 | - | -0.25% | 4,231 |
| Sep 4, 2025 | 52.37 | 52.63 | 51.90 | 52.63 | - | 1.21% | 1,468 |
| Sep 3, 2025 | 52.51 | 52.68 | 51.90 | 52.00 | - | -0.80% | 2,814 |
| Sep 2, 2025 | 53.69 | 53.69 | 51.49 | 52.42 | - | -1.98% | 6,196 |
| Sep 1, 2025 | 53.25 | 53.50 | 53.00 | 53.48 | - | 0.72% | 2,145 |
| Aug 29, 2025 | 53.41 | 53.41 | 52.80 | 53.10 | - | -0.09% | 510 |
| Aug 28, 2025 | 53.16 | 53.16 | 52.08 | 53.15 | - | 0.47% | 2,284 |
| Aug 27, 2025 | 52.91 | 52.91 | 52.57 | 52.90 | - | 0.47% | 348 |
| Aug 26, 2025 | 53.70 | 53.70 | 52.65 | 52.65 | - | -1.96% | 1,028 |
| Aug 25, 2025 | 53.81 | 53.81 | 51.49 | 53.70 | - | - | 6,853 |
| Aug 22, 2025 | 54.00 | 54.00 | 53.31 | 53.70 | - | -0.48% | 1,032 |
| Aug 21, 2025 | 54.12 | 54.12 | 53.35 | 53.96 | - | -0.07% | 1,233 |
| Aug 20, 2025 | 54.20 | 54.20 | 52.83 | 54.00 | - | 0.04% | 2,253 |
| Aug 19, 2025 | 53.40 | 53.99 | 53.09 | 53.98 | - | 1.58% | 3,657 |
| Aug 18, 2025 | 53.48 | 53.68 | 52.83 | 53.14 | - | -0.17% | 4,970 |
| Aug 15, 2025 | 53.30 | 53.50 | 52.90 | 53.23 | - | -0.08% | 1,322 |
| Aug 14, 2025 | 53.50 | 53.50 | 52.98 | 53.27 | - | 0.04% | 880 |
| Aug 13, 2025 | 53.39 | 53.45 | 53.20 | 53.25 | - | -0.28% | 734 |
| Aug 12, 2025 | 53.48 | 53.50 | 53.14 | 53.40 | - | -2.54% | 2,558 |
| Aug 11, 2025 | 54.92 | 54.94 | 54.32 | 54.79 | - | -0.27% | 1,892 |
| Aug 8, 2025 | 54.00 | 55.13 | 54.00 | 54.94 | - | 1.74% | 2,683 |
| Aug 7, 2025 | 54.29 | 54.42 | 53.75 | 54.00 | - | -0.06% | 3,096 |
| Aug 6, 2025 | 54.03 | 55.86 | 53.63 | 54.03 | - | - | 3,345 |
| Aug 5, 2025 | 55.22 | 55.22 | 53.89 | 54.03 | - | -1.67% | 3,938 |
| Aug 4, 2025 | 55.27 | 55.74 | 54.52 | 54.95 | - | -0.09% | 3,268 |
| Aug 1, 2025 | 57.16 | 57.16 | 54.90 | 55.00 | - | -1.70% | 6,947 |
| Jul 31, 2025 | 57.20 | 57.55 | 55.95 | 55.95 | - | -2.34% | 6,744 |
| Jul 30, 2025 | 57.56 | 57.56 | 56.99 | 57.29 | - | 0.02% | 1,149 |
| Jul 29, 2025 | 57.90 | 57.90 | 57.28 | 57.28 | - | -0.73% | 1,068 |
| Jul 28, 2025 | 57.93 | 57.93 | 57.67 | 57.70 | - | 0.07% | 466 |
| Jul 25, 2025 | 57.98 | 57.98 | 57.66 | 57.66 | - | -0.09% | 402 |
| Jul 24, 2025 | 57.96 | 58.14 | 57.70 | 57.71 | - | -0.43% | 656 |
| Jul 23, 2025 | 57.99 | 58.20 | 57.96 | 57.96 | - | - | 834 |
| Jul 22, 2025 | 58.05 | 58.05 | 57.74 | 57.96 | - | 0.33% | 1,988 |
| Jul 21, 2025 | 58.46 | 58.46 | 57.74 | 57.77 | - | -0.69% | 975 |
| Jul 18, 2025 | 58.00 | 58.18 | 57.68 | 58.17 | - | 0.47% | 4,997 |
| Jul 17, 2025 | 57.90 | 57.90 | 57.68 | 57.90 | - | 0.09% | 1,757 |
| Jul 16, 2025 | 57.80 | 58.00 | 57.55 | 57.85 | - | 0.56% | 2,561 |
| Jul 15, 2025 | 57.97 | 57.98 | 57.53 | 57.53 | - | -0.64% | 2,291 |
| Jul 14, 2025 | 57.70 | 57.99 | 57.53 | 57.90 | - | -0.14% | 1,469 |
| Jul 11, 2025 | 57.50 | 58.02 | 57.49 | 57.98 | - | 0.42% | 918 |
| Jul 10, 2025 | 58.10 | 58.18 | 57.18 | 57.74 | - | -2.76% | 3,647 |