Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 49.59
-0.35 (-0.70%)
Last updated: Feb 11, 2026, 1:05 PM GMT-3
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 49.21 | 51.94 | 48.15 | 49.81 | 49.81 | -0.26% | 16,628 |
| Feb 10, 2026 | 50.01 | 50.89 | 49.94 | 49.94 | 49.94 | -1.30% | 3,511 |
| Feb 9, 2026 | 51.00 | 51.36 | 50.05 | 50.60 | 50.60 | -0.76% | 4,418 |
| Feb 6, 2026 | 50.64 | 50.99 | 50.20 | 50.99 | 50.99 | 0.71% | 3,105 |
| Feb 5, 2026 | 50.60 | 50.95 | 50.45 | 50.63 | 50.63 | 0.20% | 1,170 |
| Feb 4, 2026 | 50.60 | 50.60 | 50.21 | 50.53 | 50.53 | 0.56% | 1,591 |
| Feb 3, 2026 | 49.93 | 50.41 | 49.69 | 50.25 | 50.25 | 0.62% | 41,455 |
| Feb 2, 2026 | 49.50 | 49.99 | 49.20 | 49.94 | 49.94 | 1.42% | 1,795 |
| Jan 30, 2026 | 49.51 | 49.90 | 49.20 | 49.24 | 49.24 | -1.01% | 22,129 |
| Jan 29, 2026 | 49.93 | 49.93 | 49.55 | 49.74 | 49.74 | 0.08% | 3,051 |
| Jan 28, 2026 | 49.99 | 50.14 | 49.21 | 49.70 | 49.70 | -0.58% | 3,071 |
| Jan 27, 2026 | 48.84 | 49.99 | 48.84 | 49.99 | 49.99 | 2.02% | 13,370 |
| Jan 26, 2026 | 48.25 | 49.25 | 48.01 | 49.00 | 49.00 | 2.06% | 14,828 |
| Jan 23, 2026 | 48.14 | 48.30 | 47.90 | 48.01 | 48.01 | -0.27% | 3,856 |
| Jan 22, 2026 | 48.23 | 48.24 | 47.80 | 48.14 | 48.14 | 0.29% | 4,587 |
| Jan 21, 2026 | 48.22 | 48.55 | 47.76 | 48.00 | 48.00 | -0.97% | 8,084 |
| Jan 20, 2026 | 47.85 | 48.56 | 47.85 | 48.47 | 48.47 | 0.19% | 2,751 |
| Jan 19, 2026 | 47.70 | 48.56 | 47.50 | 48.38 | 48.38 | 1.45% | 5,677 |
| Jan 16, 2026 | 47.72 | 47.72 | 47.38 | 47.69 | 47.69 | -0.04% | 3,660 |
| Jan 15, 2026 | 47.88 | 47.99 | 47.30 | 47.71 | 47.71 | 0.13% | 3,768 |
| Jan 14, 2026 | 48.39 | 48.60 | 47.46 | 47.65 | 47.65 | -1.53% | 2,733 |
| Jan 13, 2026 | 48.45 | 48.45 | 47.97 | 48.39 | 48.39 | -1.06% | 3,545 |
| Jan 12, 2026 | 48.89 | 48.99 | 48.80 | 48.91 | 48.21 | 0.25% | 2,990 |
| Jan 9, 2026 | 48.65 | 48.79 | 48.61 | 48.79 | 48.09 | 0.29% | 1,690 |
| Jan 8, 2026 | 48.48 | 48.67 | 48.28 | 48.65 | 47.95 | 0.35% | 2,391 |
| Jan 7, 2026 | 48.70 | 48.70 | 48.00 | 48.48 | 47.79 | -0.35% | 7,363 |
| Jan 6, 2026 | 48.58 | 48.75 | 48.50 | 48.65 | 47.95 | -0.21% | 3,235 |
| Jan 5, 2026 | 49.45 | 49.48 | 48.41 | 48.75 | 48.05 | -0.45% | 2,399 |
| Jan 2, 2026 | 48.89 | 49.01 | 48.50 | 48.97 | 48.27 | 0.66% | 1,772 |
| Dec 30, 2025 | 48.70 | 48.70 | 48.26 | 48.65 | 47.95 | 0.29% | 3,210 |
| Dec 29, 2025 | 48.50 | 48.72 | 48.45 | 48.51 | 47.82 | 0.02% | 2,382 |
| Dec 26, 2025 | 48.67 | 49.01 | 48.50 | 48.50 | 47.81 | -0.02% | 2,549 |
| Dec 23, 2025 | 48.57 | 48.57 | 47.97 | 48.51 | 47.82 | 0.37% | 2,522 |
| Dec 22, 2025 | 48.30 | 48.33 | 48.00 | 48.33 | 47.64 | 0.60% | 3,660 |
| Dec 19, 2025 | 47.83 | 48.05 | 47.75 | 48.04 | 47.35 | 0.44% | 1,803 |
| Dec 18, 2025 | 48.24 | 48.24 | 47.40 | 47.83 | 47.15 | -0.35% | 1,960 |
| Dec 17, 2025 | 48.34 | 48.34 | 47.25 | 48.00 | 47.31 | -0.29% | 3,590 |
| Dec 16, 2025 | 48.34 | 48.35 | 47.64 | 48.14 | 47.45 | 0.29% | 3,024 |
| Dec 15, 2025 | 48.37 | 48.48 | 47.99 | 48.00 | 47.31 | -0.31% | 1,645 |
| Dec 12, 2025 | 48.37 | 48.37 | 47.53 | 48.15 | 47.46 | 0.02% | 2,670 |
| Dec 11, 2025 | 48.49 | 48.49 | 47.71 | 48.14 | 47.45 | -0.25% | 2,074 |
| Dec 10, 2025 | 48.97 | 48.97 | 47.50 | 48.26 | 47.57 | -2.92% | 2,781 |
| Dec 9, 2025 | 49.84 | 49.84 | 49.40 | 49.71 | 48.31 | 0.20% | 2,274 |
| Dec 8, 2025 | 49.87 | 50.04 | 49.15 | 49.61 | 48.21 | -0.38% | 1,862 |
| Dec 5, 2025 | 50.00 | 50.00 | 49.68 | 49.80 | 48.40 | -0.06% | 572 |
| Dec 4, 2025 | 49.84 | 49.84 | 49.05 | 49.83 | 48.43 | 0.46% | 1,824 |
| Dec 3, 2025 | 49.49 | 49.60 | 49.25 | 49.60 | 48.20 | 0.22% | 877 |
| Dec 2, 2025 | 49.63 | 49.72 | 49.45 | 49.49 | 48.09 | 0.20% | 1,923 |
| Dec 1, 2025 | 48.95 | 49.62 | 48.91 | 49.39 | 48.00 | 0.75% | 1,813 |
| Nov 28, 2025 | 48.85 | 49.20 | 48.75 | 49.02 | 47.64 | 0.04% | 1,704 |