Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 54.95
-0.05 (-0.09%)
At close: Aug 4, 2025, 4:55 PM GMT-3
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 59.40 | 59.40 | 58.96 | 59.38 | - | -0.03% | 1,867 |
| Jul 8, 2025 | 59.40 | 59.40 | 59.10 | 59.40 | - | - | 2,101 |
| Jul 7, 2025 | 59.40 | 59.40 | 58.96 | 59.40 | - | - | 2,974 |
| Jul 4, 2025 | 58.83 | 59.40 | 58.70 | 59.40 | - | - | 990 |
| Jul 3, 2025 | 59.08 | 59.40 | 58.81 | 59.40 | - | 1.02% | 1,962 |
| Jul 2, 2025 | 58.83 | 58.99 | 58.31 | 58.80 | - | 0.70% | 1,346 |
| Jul 1, 2025 | 58.59 | 58.61 | 58.30 | 58.39 | - | 0.15% | 478 |
| Jun 30, 2025 | 58.60 | 58.69 | 58.30 | 58.30 | - | -0.17% | 1,071 |
| Jun 27, 2025 | 58.55 | 58.55 | 58.00 | 58.40 | - | 0.24% | 598 |
| Jun 26, 2025 | 58.00 | 58.26 | 58.00 | 58.26 | - | 0.21% | 3,710 |
| Jun 25, 2025 | 58.21 | 58.21 | 57.71 | 58.14 | - | 0.28% | 2,453 |
| Jun 24, 2025 | 58.15 | 58.24 | 57.57 | 57.98 | - | -0.03% | 4,683 |
| Jun 23, 2025 | 58.19 | 58.19 | 57.35 | 58.00 | - | -0.26% | 3,227 |
| Jun 20, 2025 | 58.15 | 58.78 | 57.00 | 58.15 | - | -0.60% | 6,217 |
| Jun 18, 2025 | 58.43 | 58.60 | 58.15 | 58.50 | - | 0.60% | 2,151 |
| Jun 17, 2025 | 57.58 | 58.30 | 57.58 | 58.15 | - | 0.48% | 1,847 |
| Jun 16, 2025 | 57.87 | 58.05 | 57.56 | 57.87 | - | 0.49% | 1,629 |
| Jun 13, 2025 | 57.15 | 57.59 | 57.13 | 57.59 | - | 0.73% | 1,410 |
| Jun 12, 2025 | 57.28 | 57.28 | 56.95 | 57.17 | - | -0.21% | 750 |
| Jun 11, 2025 | 57.45 | 57.50 | 57.00 | 57.29 | - | -1.34% | 2,115 |
| Jun 10, 2025 | 58.06 | 58.07 | 57.77 | 58.07 | - | 0.73% | 1,047 |
| Jun 9, 2025 | 58.50 | 58.69 | 57.65 | 57.65 | - | -1.10% | 3,245 |
| Jun 6, 2025 | 58.23 | 58.52 | 57.93 | 58.29 | - | 0.10% | 888 |
| Jun 5, 2025 | 58.91 | 58.99 | 57.70 | 58.23 | - | -1.15% | 2,679 |
| Jun 4, 2025 | 58.76 | 59.10 | 58.20 | 58.91 | - | 0.75% | 922 |
| Jun 3, 2025 | 58.38 | 58.51 | 57.79 | 58.47 | - | 0.65% | 1,273 |
| Jun 2, 2025 | 57.95 | 58.20 | 57.90 | 58.09 | - | 0.73% | 3,862 |
| May 30, 2025 | 57.94 | 57.96 | 57.29 | 57.67 | - | -0.02% | 780 |
| May 29, 2025 | 57.77 | 57.78 | 57.07 | 57.68 | - | 0.31% | 806 |
| May 28, 2025 | 57.90 | 58.17 | 56.53 | 57.50 | - | 0.59% | 1,790 |
| May 27, 2025 | 59.22 | 59.22 | 55.22 | 57.16 | - | -3.32% | 5,142 |