Fundo De Investimento Imobiliario VBI Credito (BVMF:PCIP11)
Brazil · Delayed Price · Currency is BRL 80.04
+1.72 (2.20%)
At close: Oct 24, 2025
BVMF:PCIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 80.66 | 82.28 | 80.50 | 81.54 | - | 1.09% | 23,210 |
| Oct 30, 2025 | 80.68 | 81.14 | 80.50 | 80.66 | - | - | 15,617 |
| Oct 29, 2025 | 80.27 | 81.25 | 80.10 | 80.66 | - | 0.70% | 23,336 |
| Oct 28, 2025 | 80.21 | 80.96 | 80.02 | 80.10 | - | -0.63% | 22,556 |
| Oct 27, 2025 | 79.86 | 80.85 | 79.80 | 80.61 | - | 0.71% | 27,467 |
| Oct 24, 2025 | 78.25 | 80.20 | 77.91 | 80.04 | - | 2.20% | 33,936 |
| Oct 23, 2025 | 78.85 | 79.06 | 77.54 | 78.32 | - | -0.96% | 37,640 |
| Oct 22, 2025 | 79.50 | 79.65 | 78.53 | 79.08 | - | -0.48% | 28,245 |
| Oct 21, 2025 | 80.50 | 80.84 | 79.00 | 79.46 | - | -1.39% | 48,511 |
| Oct 20, 2025 | 81.08 | 81.26 | 80.39 | 80.58 | - | -0.63% | 31,549 |
| Oct 17, 2025 | 80.68 | 81.50 | 80.68 | 81.09 | - | 0.17% | 25,549 |
| Oct 16, 2025 | 80.94 | 81.40 | 80.31 | 80.95 | - | 0.01% | 39,798 |
| Oct 15, 2025 | 80.84 | 81.49 | 80.31 | 80.94 | - | 0.12% | 32,469 |
| Oct 14, 2025 | 81.01 | 81.68 | 80.31 | 80.84 | - | -0.14% | 28,507 |
| Oct 13, 2025 | 80.79 | 83.41 | 80.56 | 80.95 | - | 0.20% | 130,877 |
| Oct 10, 2025 | 81.60 | 81.60 | 80.49 | 80.79 | - | -1.14% | 24,266 |
| Oct 9, 2025 | 82.00 | 82.17 | 81.46 | 81.72 | - | -1.78% | 24,130 |
| Oct 8, 2025 | 83.20 | 83.34 | 83.03 | 83.20 | - | - | 16,412 |
| Oct 7, 2025 | 83.30 | 83.66 | 83.08 | 83.20 | - | -0.31% | 25,649 |
| Oct 6, 2025 | 83.99 | 83.99 | 83.40 | 83.46 | - | -0.64% | 19,338 |
| Oct 3, 2025 | 83.51 | 84.12 | 83.42 | 84.00 | - | -0.14% | 20,489 |
| Oct 2, 2025 | 83.70 | 84.20 | 83.15 | 84.12 | - | -0.24% | 28,221 |
| Oct 1, 2025 | 83.34 | 84.68 | 82.10 | 84.32 | - | 0.56% | 63,039 |
| Sep 30, 2025 | 83.01 | 84.00 | 83.00 | 83.85 | - | 0.79% | 19,390 |
| Sep 29, 2025 | 82.73 | 83.47 | 82.50 | 83.19 | - | 0.56% | 23,059 |
| Sep 26, 2025 | 82.50 | 83.38 | 82.25 | 82.73 | - | 0.13% | 19,271 |
| Sep 25, 2025 | 82.97 | 83.30 | 82.15 | 82.62 | - | -0.46% | 24,879 |
| Sep 24, 2025 | 82.70 | 83.70 | 82.31 | 83.00 | - | 0.27% | 13,194 |
| Sep 23, 2025 | 83.24 | 83.39 | 82.55 | 82.78 | - | -0.50% | 63,738 |
| Sep 22, 2025 | 83.98 | 84.13 | 83.01 | 83.20 | - | -0.75% | 71,246 |
| Sep 19, 2025 | 83.31 | 84.36 | 83.02 | 83.83 | - | 0.47% | 168,203 |