Fundo De Investimento Imobiliario De Cri Integral Brei (BVMF:IBCR11)
Brazil · Delayed Price · Currency is BRL 52.09
-1.11 (-2.09%)
Last updated: May 12, 2026, 3:53 PM GMT-3
BVMF:IBCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 52.37 | 52.98 | 52.08 | 52.34 | 52.34 | -1.62% | 396 |
| May 11, 2026 | 53.87 | 53.87 | 52.49 | 53.20 | 53.20 | -1.24% | 682 |
| May 8, 2026 | 53.96 | 53.96 | 52.66 | 53.87 | 53.87 | -0.24% | 768 |
| May 7, 2026 | 52.25 | 54.00 | 50.97 | 54.00 | 54.00 | 4.51% | 3,326 |
| May 6, 2026 | 52.65 | 52.65 | 51.65 | 51.67 | 51.67 | -1.86% | 696 |
| May 5, 2026 | 52.34 | 52.65 | 51.64 | 52.65 | 52.65 | 0.59% | 1,611 |
| May 4, 2026 | 53.03 | 53.03 | 52.15 | 52.34 | 52.34 | -0.30% | 480 |
| Apr 30, 2026 | 54.13 | 54.13 | 52.50 | 52.50 | 52.50 | -3.01% | 766 |
| Apr 29, 2026 | 53.03 | 54.13 | 53.03 | 54.13 | 54.13 | 3.10% | 3,518 |
| Apr 28, 2026 | 52.32 | 54.18 | 52.32 | 52.50 | 52.50 | 0.38% | 4,432 |
| Apr 27, 2026 | 53.14 | 53.15 | 52.30 | 52.30 | 52.30 | -1.38% | 650 |
| Apr 24, 2026 | 52.31 | 53.19 | 52.31 | 53.03 | 53.03 | 1.20% | 651 |
| Apr 23, 2026 | 53.47 | 53.47 | 52.15 | 52.40 | 52.40 | -1.30% | 229 |
| Apr 22, 2026 | 52.63 | 53.46 | 52.40 | 53.09 | 53.09 | 0.85% | 1,169 |
| Apr 20, 2026 | 53.03 | 53.03 | 52.20 | 52.64 | 52.64 | -0.68% | 135 |
| Apr 17, 2026 | 53.09 | 53.09 | 52.05 | 53.00 | 53.00 | - | 583 |
| Apr 16, 2026 | 52.39 | 53.03 | 52.28 | 53.00 | 53.00 | 2.67% | 4,377 |
| Apr 15, 2026 | 51.67 | 51.67 | 50.97 | 51.62 | 51.62 | 0.49% | 493 |
| Apr 14, 2026 | 52.00 | 52.00 | 51.22 | 51.37 | 51.37 | -1.31% | 307 |
| Apr 13, 2026 | 50.97 | 52.05 | 50.97 | 52.05 | 52.05 | 0.29% | 3,669 |
| Apr 10, 2026 | 51.01 | 52.25 | 51.01 | 51.90 | 51.30 | -0.06% | 744 |
| Apr 9, 2026 | 50.85 | 52.15 | 50.85 | 51.93 | 51.33 | 0.13% | 493 |
| Apr 8, 2026 | 51.50 | 52.40 | 51.50 | 51.86 | 51.26 | 0.70% | 516 |
| Apr 7, 2026 | 51.60 | 51.66 | 51.14 | 51.50 | 50.90 | 0.59% | 4,651 |
| Apr 6, 2026 | 51.41 | 51.59 | 50.80 | 51.20 | 50.61 | -0.35% | 1,428 |
| Apr 2, 2026 | 51.45 | 51.45 | 50.74 | 51.38 | 50.79 | -0.14% | 967 |
| Apr 1, 2026 | 50.41 | 51.45 | 50.41 | 51.45 | 50.86 | 1.28% | 943 |
| Mar 31, 2026 | 50.31 | 51.44 | 50.31 | 50.80 | 50.21 | 0.43% | 961 |
| Mar 30, 2026 | 50.80 | 51.44 | 50.51 | 50.58 | 50.00 | -0.57% | 1,067 |
| Mar 27, 2026 | 50.28 | 51.56 | 50.28 | 50.87 | 50.28 | 1.17% | 416 |
| Mar 26, 2026 | 50.95 | 51.58 | 50.28 | 50.28 | 49.70 | -1.30% | 990 |
| Mar 25, 2026 | 50.92 | 51.60 | 50.92 | 50.94 | 50.35 | -1.22% | 809 |
| Mar 24, 2026 | 50.88 | 52.48 | 50.88 | 51.57 | 50.97 | 0.96% | 346 |
| Mar 23, 2026 | 52.22 | 52.57 | 50.99 | 51.08 | 50.49 | -2.26% | 3,005 |
| Mar 20, 2026 | 53.20 | 53.54 | 52.21 | 52.26 | 51.66 | -1.77% | 1,917 |
| Mar 19, 2026 | 56.02 | 56.02 | 53.01 | 53.20 | 52.58 | -6.58% | 1,125 |
| Mar 18, 2026 | 55.46 | 57.00 | 51.36 | 56.95 | 56.29 | 2.65% | 12,094 |
| Mar 17, 2026 | 51.99 | 57.00 | 51.14 | 55.48 | 54.84 | 8.68% | 7,088 |
| Mar 16, 2026 | 51.01 | 52.09 | 51.00 | 51.05 | 50.46 | -2.17% | 335 |
| Mar 13, 2026 | 51.00 | 52.29 | 50.67 | 52.18 | 51.58 | 2.31% | 5,062 |
| Mar 12, 2026 | 50.36 | 51.02 | 50.00 | 51.00 | 50.41 | 0.43% | 10,598 |
| Mar 11, 2026 | 51.97 | 52.00 | 49.08 | 50.78 | 50.19 | -2.36% | 6,530 |
| Mar 10, 2026 | 52.30 | 52.30 | 51.20 | 52.01 | 50.82 | -0.48% | 1,635 |
| Mar 9, 2026 | 52.29 | 52.29 | 51.77 | 52.26 | 51.06 | 0.11% | 2,028 |
| Mar 6, 2026 | 52.28 | 52.28 | 51.65 | 52.20 | 51.00 | -0.15% | 545 |
| Mar 5, 2026 | 52.30 | 52.77 | 51.54 | 52.28 | 51.08 | 0.97% | 6,400 |
| Mar 4, 2026 | 53.78 | 53.99 | 51.78 | 51.78 | 50.59 | -3.72% | 2,742 |
| Mar 3, 2026 | 54.31 | 54.31 | 53.34 | 53.78 | 52.55 | -1.01% | 554 |
| Mar 2, 2026 | 52.19 | 54.33 | 51.80 | 54.33 | 53.08 | 4.12% | 11,674 |
| Feb 27, 2026 | 52.18 | 52.18 | 51.54 | 52.18 | 50.98 | - | 1,716 |