Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 48.15
+0.01 (0.02%)
At close: Dec 12, 2025
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 48.37 | 48.37 | 47.53 | 48.15 | 48.15 | 0.02% | 2,670 |
| Dec 11, 2025 | 48.49 | 48.49 | 47.71 | 48.14 | 48.14 | -0.25% | 2,074 |
| Dec 10, 2025 | 48.97 | 48.97 | 47.50 | 48.26 | 48.26 | -2.92% | 2,781 |
| Dec 9, 2025 | 49.84 | 49.84 | 49.40 | 49.71 | 49.01 | 0.20% | 2,274 |
| Dec 8, 2025 | 49.87 | 50.04 | 49.15 | 49.61 | 48.91 | -0.38% | 1,862 |
| Dec 5, 2025 | 50.00 | 50.00 | 49.68 | 49.80 | 49.10 | -0.06% | 572 |
| Dec 4, 2025 | 49.84 | 49.84 | 49.05 | 49.83 | 49.13 | 0.46% | 1,824 |
| Dec 3, 2025 | 49.49 | 49.60 | 49.25 | 49.60 | 48.90 | 0.22% | 877 |
| Dec 2, 2025 | 49.63 | 49.72 | 49.45 | 49.49 | 48.79 | 0.20% | 1,923 |
| Dec 1, 2025 | 48.95 | 49.62 | 48.91 | 49.39 | 48.69 | 0.75% | 1,813 |
| Nov 28, 2025 | 48.85 | 49.20 | 48.75 | 49.02 | 48.33 | 0.04% | 1,704 |
| Nov 27, 2025 | 48.87 | 49.00 | 48.83 | 49.00 | 48.31 | 0.43% | 1,135 |
| Nov 26, 2025 | 48.90 | 48.90 | 48.31 | 48.79 | 48.10 | -0.22% | 1,399 |
| Nov 25, 2025 | 48.94 | 48.94 | 48.15 | 48.90 | 48.21 | 0.31% | 2,056 |
| Nov 24, 2025 | 48.94 | 48.94 | 48.55 | 48.75 | 48.06 | -0.10% | 1,024 |
| Nov 21, 2025 | 48.75 | 48.85 | 48.45 | 48.80 | 48.11 | 0.60% | 848 |
| Nov 19, 2025 | 48.58 | 48.68 | 48.23 | 48.51 | 47.83 | 0.12% | 1,258 |
| Nov 18, 2025 | 48.45 | 48.60 | 48.25 | 48.45 | 47.77 | - | 928 |
| Nov 17, 2025 | 48.29 | 48.53 | 47.95 | 48.45 | 47.77 | 0.33% | 1,062 |
| Nov 14, 2025 | 48.21 | 48.30 | 47.84 | 48.29 | 47.61 | 0.50% | 561 |
| Nov 13, 2025 | 48.00 | 48.09 | 47.83 | 48.05 | 47.37 | 0.38% | 1,509 |
| Nov 12, 2025 | 48.10 | 48.10 | 47.84 | 47.87 | 47.20 | -1.89% | 501 |
| Nov 11, 2025 | 49.00 | 49.00 | 48.52 | 48.79 | 47.41 | 0.04% | 2,858 |
| Nov 10, 2025 | 49.45 | 49.45 | 48.61 | 48.77 | 47.39 | -0.89% | 1,024 |
| Nov 7, 2025 | 47.99 | 49.21 | 47.90 | 49.21 | 47.82 | 2.52% | 1,534 |
| Nov 6, 2025 | 48.52 | 48.52 | 48.00 | 48.00 | 46.65 | -0.58% | 778 |
| Nov 5, 2025 | 48.59 | 48.59 | 47.99 | 48.28 | 46.92 | -0.14% | 718 |
| Nov 4, 2025 | 48.44 | 48.44 | 48.00 | 48.35 | 46.99 | 0.31% | 617 |
| Nov 3, 2025 | 48.24 | 48.35 | 48.01 | 48.20 | 46.84 | 0.42% | 782 |
| Oct 31, 2025 | 48.60 | 48.61 | 48.00 | 48.00 | 46.65 | -0.76% | 1,383 |
| Oct 30, 2025 | 48.39 | 48.40 | 47.95 | 48.37 | 47.00 | 0.35% | 611 |
| Oct 29, 2025 | 48.48 | 48.48 | 47.91 | 48.20 | 46.84 | -0.10% | 415 |
| Oct 28, 2025 | 47.99 | 48.25 | 47.61 | 48.25 | 46.89 | 0.84% | 1,509 |
| Oct 27, 2025 | 47.64 | 47.86 | 47.53 | 47.85 | 46.50 | 0.44% | 1,657 |
| Oct 24, 2025 | 47.06 | 47.66 | 47.00 | 47.64 | 46.30 | 1.21% | 1,424 |
| Oct 23, 2025 | 48.18 | 48.18 | 47.04 | 47.07 | 45.74 | -1.94% | 1,888 |
| Oct 22, 2025 | 48.19 | 48.19 | 47.75 | 48.00 | 46.65 | 0.02% | 686 |
| Oct 21, 2025 | 48.00 | 48.20 | 47.98 | 47.99 | 46.64 | 0.31% | 1,145 |
| Oct 20, 2025 | 47.87 | 47.87 | 47.40 | 47.84 | 46.49 | 0.42% | 828 |
| Oct 17, 2025 | 47.02 | 47.64 | 46.78 | 47.64 | 46.30 | 1.79% | 6,625 |
| Oct 16, 2025 | 47.69 | 47.89 | 46.80 | 46.80 | 45.48 | -1.80% | 2,874 |
| Oct 15, 2025 | 47.48 | 47.71 | 47.24 | 47.66 | 46.31 | 0.38% | 1,696 |
| Oct 14, 2025 | 47.50 | 47.78 | 47.22 | 47.48 | 46.14 | -1.25% | 5,160 |
| Oct 13, 2025 | 48.22 | 48.49 | 48.04 | 48.08 | 46.72 | -0.62% | 1,565 |
| Oct 10, 2025 | 48.82 | 48.82 | 48.20 | 48.38 | 47.01 | -2.44% | 2,522 |
| Oct 9, 2025 | 49.60 | 49.60 | 49.35 | 49.59 | 47.55 | 0.40% | 2,338 |
| Oct 8, 2025 | 49.44 | 49.60 | 49.21 | 49.39 | 47.36 | 0.06% | 1,296 |
| Oct 7, 2025 | 49.21 | 49.43 | 49.10 | 49.36 | 47.33 | 0.35% | 2,077 |
| Oct 6, 2025 | 49.35 | 49.42 | 49.19 | 49.19 | 47.17 | - | 2,733 |
| Oct 3, 2025 | 49.19 | 49.40 | 49.06 | 49.19 | 47.17 | 0.26% | 1,335 |