Fundo De Investimento Imobiliario VBI Credito (BVMF:PCIP11)
Brazil · Delayed Price · Currency is BRL 86.32
+1.49 (1.76%)
At close: Mar 6, 2026
BVMF:PCIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.84 | 86.75 | 84.84 | 86.32 | 86.32 | 1.76% | 46,002 |
| Mar 5, 2026 | 85.34 | 86.37 | 84.53 | 84.83 | 84.83 | -0.60% | 38,054 |
| Mar 4, 2026 | 85.00 | 86.00 | 85.00 | 85.34 | 85.34 | 0.41% | 24,736 |
| Mar 3, 2026 | 86.23 | 86.78 | 84.99 | 84.99 | 84.99 | -1.44% | 55,996 |
| Mar 2, 2026 | 84.77 | 86.90 | 84.34 | 86.23 | 86.23 | 1.72% | 70,490 |
| Feb 27, 2026 | 84.64 | 84.80 | 84.50 | 84.77 | 84.77 | 0.17% | 64,906 |
| Feb 26, 2026 | 84.33 | 84.80 | 84.08 | 84.63 | 84.63 | -0.07% | 37,138 |
| Feb 25, 2026 | 84.52 | 84.92 | 84.16 | 84.69 | 84.69 | 0.20% | 45,050 |
| Feb 24, 2026 | 83.91 | 84.79 | 83.65 | 84.52 | 84.52 | 0.73% | 45,314 |
| Feb 23, 2026 | 83.40 | 83.97 | 83.38 | 83.91 | 83.91 | 0.21% | 31,871 |
| Feb 20, 2026 | 83.30 | 83.76 | 82.72 | 83.73 | 83.73 | 0.52% | 59,943 |
| Feb 19, 2026 | 83.22 | 84.15 | 82.85 | 83.30 | 83.30 | -0.25% | 76,485 |
| Feb 18, 2026 | 83.63 | 84.15 | 82.85 | 83.51 | 83.51 | -0.51% | 35,728 |
| Feb 13, 2026 | 82.37 | 84.38 | 82.32 | 83.94 | 83.94 | 1.97% | 71,008 |
| Feb 12, 2026 | 82.84 | 83.26 | 82.26 | 82.32 | 82.32 | -0.63% | 32,902 |
| Feb 11, 2026 | 83.01 | 83.15 | 82.25 | 82.84 | 82.84 | -0.20% | 42,793 |
| Feb 10, 2026 | 84.04 | 84.20 | 82.70 | 83.01 | 83.01 | -2.60% | 70,927 |
| Feb 9, 2026 | 85.65 | 85.76 | 84.48 | 85.23 | 84.40 | -0.65% | 75,294 |
| Feb 6, 2026 | 86.52 | 86.89 | 85.25 | 85.79 | 84.95 | -1.27% | 60,254 |
| Feb 5, 2026 | 87.50 | 87.82 | 85.81 | 86.89 | 86.04 | -0.20% | 55,019 |
| Feb 4, 2026 | 88.48 | 88.48 | 87.05 | 87.06 | 86.21 | -1.62% | 40,839 |
| Feb 3, 2026 | 88.79 | 88.80 | 87.64 | 88.49 | 87.63 | -0.36% | 35,949 |
| Feb 2, 2026 | 88.70 | 89.49 | 87.65 | 88.81 | 87.95 | 0.11% | 53,698 |
| Jan 30, 2026 | 87.90 | 89.85 | 87.30 | 88.71 | 87.85 | 0.92% | 65,456 |
| Jan 29, 2026 | 87.00 | 87.90 | 87.00 | 87.90 | 87.04 | 0.57% | 32,805 |
| Jan 28, 2026 | 87.60 | 87.70 | 86.68 | 87.40 | 86.55 | -0.23% | 34,257 |
| Jan 27, 2026 | 86.50 | 87.60 | 86.50 | 87.60 | 86.75 | 1.27% | 60,487 |
| Jan 26, 2026 | 86.73 | 87.79 | 86.50 | 86.50 | 85.66 | 0.31% | 67,904 |
| Jan 23, 2026 | 85.00 | 87.55 | 84.91 | 86.23 | 85.39 | 1.45% | 68,423 |
| Jan 22, 2026 | 85.01 | 85.47 | 84.52 | 85.00 | 84.17 | 0.34% | 33,929 |
| Jan 21, 2026 | 84.75 | 85.30 | 83.68 | 84.71 | 83.89 | -0.34% | 30,934 |
| Jan 20, 2026 | 85.15 | 85.50 | 84.72 | 85.00 | 84.17 | -0.18% | 20,429 |
| Jan 19, 2026 | 85.40 | 85.88 | 85.13 | 85.15 | 84.32 | -0.29% | 18,868 |
| Jan 16, 2026 | 85.07 | 85.71 | 84.18 | 85.40 | 84.57 | 0.39% | 81,114 |
| Jan 15, 2026 | 85.15 | 85.62 | 84.57 | 85.07 | 84.24 | -0.09% | 44,711 |
| Jan 14, 2026 | 85.12 | 85.55 | 84.80 | 85.15 | 84.32 | 0.04% | 34,115 |
| Jan 13, 2026 | 84.48 | 85.80 | 84.01 | 85.12 | 84.29 | 0.76% | 184,668 |
| Jan 12, 2026 | 83.42 | 84.89 | 82.87 | 84.48 | 83.66 | -0.19% | 65,252 |
| Jan 9, 2026 | 84.56 | 84.80 | 83.61 | 84.64 | 82.94 | 0.09% | 43,899 |
| Jan 8, 2026 | 84.65 | 84.88 | 84.55 | 84.56 | 82.87 | -0.11% | 18,834 |
| Jan 7, 2026 | 84.70 | 84.90 | 84.65 | 84.65 | 82.95 | -0.06% | 26,104 |
| Jan 6, 2026 | 84.74 | 84.85 | 84.05 | 84.70 | 83.00 | -0.06% | 82,916 |
| Jan 5, 2026 | 84.50 | 84.90 | 84.50 | 84.75 | 83.05 | -0.18% | 24,182 |
| Jan 2, 2026 | 84.05 | 84.90 | 84.05 | 84.90 | 83.20 | 0.31% | 19,421 |
| Dec 30, 2025 | 84.48 | 84.76 | 83.93 | 84.64 | 82.94 | 1.20% | 16,882 |
| Dec 29, 2025 | 84.15 | 84.74 | 83.57 | 83.64 | 81.96 | -0.61% | 69,140 |
| Dec 26, 2025 | 84.43 | 84.70 | 83.94 | 84.15 | 82.46 | -0.33% | 27,755 |
| Dec 23, 2025 | 84.10 | 84.50 | 83.59 | 84.43 | 82.74 | 0.57% | 35,983 |
| Dec 22, 2025 | 84.19 | 84.69 | 83.00 | 83.95 | 82.27 | -0.36% | 49,473 |
| Dec 19, 2025 | 82.87 | 84.50 | 82.70 | 84.25 | 82.56 | 1.67% | 67,641 |