Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 48.20
-0.05 (-0.10%)
At close: Oct 29, 2025
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 48.39 | 48.40 | 47.95 | 48.37 | 48.37 | 0.35% | 520 |
| Oct 29, 2025 | 48.48 | 48.48 | 47.91 | 48.20 | 48.20 | -0.10% | 415 |
| Oct 28, 2025 | 47.99 | 48.25 | 47.61 | 48.25 | 48.25 | 0.84% | 1,509 |
| Oct 27, 2025 | 47.64 | 47.86 | 47.53 | 47.85 | 47.85 | 0.44% | 1,657 |
| Oct 24, 2025 | 47.06 | 47.66 | 47.00 | 47.64 | 47.64 | 1.21% | 1,424 |
| Oct 23, 2025 | 48.18 | 48.18 | 47.04 | 47.07 | 47.07 | -1.94% | 1,888 |
| Oct 22, 2025 | 48.19 | 48.19 | 47.75 | 48.00 | 48.00 | 0.02% | 686 |
| Oct 21, 2025 | 48.00 | 48.20 | 47.98 | 47.99 | 47.99 | 0.31% | 1,145 |
| Oct 20, 2025 | 47.87 | 47.87 | 47.40 | 47.84 | 47.84 | 0.42% | 828 |
| Oct 17, 2025 | 47.02 | 47.64 | 46.78 | 47.64 | 47.64 | 1.79% | 6,625 |
| Oct 16, 2025 | 47.69 | 47.89 | 46.80 | 46.80 | 46.80 | -1.80% | 2,874 |
| Oct 15, 2025 | 47.48 | 47.71 | 47.24 | 47.66 | 47.66 | 0.38% | 1,696 |
| Oct 14, 2025 | 47.50 | 47.78 | 47.22 | 47.48 | 47.48 | -1.25% | 5,160 |
| Oct 13, 2025 | 48.22 | 48.49 | 48.04 | 48.08 | 48.08 | -0.62% | 1,565 |
| Oct 10, 2025 | 48.82 | 48.82 | 48.20 | 48.38 | 48.38 | -2.44% | 2,522 |
| Oct 9, 2025 | 49.60 | 49.60 | 49.35 | 49.59 | 48.93 | 0.40% | 2,338 |
| Oct 8, 2025 | 49.44 | 49.60 | 49.21 | 49.39 | 48.73 | 0.06% | 1,296 |
| Oct 7, 2025 | 49.21 | 49.43 | 49.10 | 49.36 | 48.70 | 0.35% | 2,077 |
| Oct 6, 2025 | 49.35 | 49.42 | 49.19 | 49.19 | 48.54 | - | 2,733 |
| Oct 3, 2025 | 49.19 | 49.40 | 49.06 | 49.19 | 49.19 | 0.26% | 1,335 |
| Oct 2, 2025 | 49.18 | 49.22 | 48.94 | 49.06 | 49.06 | -0.26% | 2,203 |
| Oct 1, 2025 | 49.23 | 49.23 | 48.90 | 49.19 | 49.19 | -0.08% | 1,247 |
| Sep 30, 2025 | 48.82 | 49.30 | 48.82 | 49.23 | 49.23 | 0.35% | 1,711 |
| Sep 29, 2025 | 49.44 | 49.44 | 48.75 | 49.06 | 49.06 | 0.12% | 1,842 |
| Sep 26, 2025 | 49.30 | 49.30 | 48.90 | 49.00 | 49.00 | -0.55% | 1,370 |
| Sep 25, 2025 | 49.57 | 49.61 | 48.50 | 49.27 | 49.27 | -0.14% | 2,896 |
| Sep 24, 2025 | 49.00 | 49.35 | 48.74 | 49.34 | 49.34 | 0.71% | 1,271 |
| Sep 23, 2025 | 49.76 | 49.76 | 48.90 | 48.99 | 48.99 | -1.07% | 2,616 |
| Sep 22, 2025 | 50.09 | 50.09 | 48.50 | 49.52 | 49.52 | -0.92% | 5,770 |
| Sep 19, 2025 | 50.00 | 50.10 | 49.58 | 49.98 | 49.98 | 0.06% | 1,597 |
| Sep 18, 2025 | 50.06 | 50.06 | 49.57 | 49.95 | 49.95 | 0.26% | 2,976 |
| Sep 17, 2025 | 50.27 | 50.27 | 49.50 | 49.82 | 49.82 | -0.90% | 3,478 |
| Sep 16, 2025 | 50.39 | 50.43 | 49.86 | 50.27 | 50.27 | -0.04% | 1,339 |
| Sep 15, 2025 | 50.40 | 50.40 | 49.86 | 50.29 | 50.29 | 0.18% | 1,734 |
| Sep 12, 2025 | 50.21 | 50.22 | 49.88 | 50.20 | 50.20 | 0.44% | 777 |
| Sep 11, 2025 | 50.43 | 50.43 | 49.88 | 49.98 | 49.98 | -0.56% | 1,282 |
| Sep 10, 2025 | 50.00 | 50.45 | 49.57 | 50.26 | 50.26 | -0.73% | 1,554 |
| Sep 9, 2025 | 51.12 | 51.20 | 50.63 | 50.63 | 49.93 | -0.49% | 3,334 |
| Sep 8, 2025 | 52.61 | 52.74 | 50.50 | 50.88 | 50.18 | -3.09% | 8,326 |
| Sep 5, 2025 | 52.86 | 52.88 | 51.90 | 52.50 | 52.50 | -0.25% | 4,231 |
| Sep 4, 2025 | 52.37 | 52.63 | 51.90 | 52.63 | 52.63 | 1.21% | 1,468 |
| Sep 3, 2025 | 52.51 | 52.68 | 51.90 | 52.00 | 52.00 | -0.80% | 2,814 |
| Sep 2, 2025 | 53.69 | 53.69 | 51.49 | 52.42 | 52.42 | -1.98% | 6,196 |
| Sep 1, 2025 | 53.25 | 53.50 | 53.00 | 53.48 | 53.48 | 0.72% | 2,145 |
| Aug 29, 2025 | 53.41 | 53.41 | 52.80 | 53.10 | 53.10 | -0.09% | 510 |
| Aug 28, 2025 | 53.16 | 53.16 | 52.08 | 53.15 | 53.15 | 0.47% | 2,284 |
| Aug 27, 2025 | 52.91 | 52.91 | 52.57 | 52.90 | 52.90 | 0.47% | 348 |
| Aug 26, 2025 | 53.70 | 53.70 | 52.65 | 52.65 | 52.65 | -1.96% | 1,028 |
| Aug 25, 2025 | 53.81 | 53.81 | 51.49 | 53.70 | 53.70 | - | 6,853 |
| Aug 22, 2025 | 54.00 | 54.00 | 53.31 | 53.70 | 53.70 | -0.48% | 1,032 |