Fundo De Investimento Imobiliario VBI Credito (BVMF:PCIP11)
Brazil · Delayed Price · Currency is BRL 82.89
+0.57 (0.69%)
Last updated: May 15, 2026, 4:05 PM GMT-3
BVMF:PCIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 82.32 | 83.27 | 82.32 | 83.00 | 83.00 | 0.83% | 33,198 |
| May 14, 2026 | 81.90 | 82.66 | 81.72 | 82.32 | 82.32 | 0.73% | 39,365 |
| May 13, 2026 | 82.84 | 83.49 | 81.72 | 81.72 | 81.72 | -1.13% | 26,429 |
| May 12, 2026 | 83.08 | 83.49 | 82.26 | 82.65 | 82.65 | -1.57% | 45,494 |
| May 11, 2026 | 85.90 | 86.25 | 83.13 | 83.97 | 83.08 | -2.38% | 56,081 |
| May 8, 2026 | 86.45 | 86.71 | 85.70 | 86.02 | 85.11 | -0.14% | 26,508 |
| May 7, 2026 | 85.04 | 86.54 | 85.04 | 86.14 | 85.23 | 0.60% | 41,124 |
| May 6, 2026 | 85.14 | 85.77 | 84.96 | 85.63 | 84.72 | 0.80% | 25,210 |
| May 5, 2026 | 84.56 | 85.34 | 84.36 | 84.95 | 84.05 | 0.82% | 23,166 |
| May 4, 2026 | 85.71 | 86.13 | 83.56 | 84.26 | 83.37 | -1.69% | 71,347 |
| Apr 30, 2026 | 86.00 | 86.85 | 85.71 | 85.71 | 84.80 | -0.33% | 25,797 |
| Apr 29, 2026 | 85.05 | 86.11 | 85.00 | 85.99 | 85.08 | 1.11% | 19,101 |
| Apr 28, 2026 | 85.47 | 85.85 | 84.88 | 85.05 | 84.15 | -0.48% | 25,304 |
| Apr 27, 2026 | 85.50 | 86.12 | 85.43 | 85.46 | 84.55 | -0.33% | 22,195 |
| Apr 24, 2026 | 86.32 | 86.64 | 85.03 | 85.74 | 84.83 | -0.45% | 54,753 |
| Apr 23, 2026 | 85.50 | 86.44 | 85.32 | 86.13 | 85.22 | 0.61% | 30,113 |
| Apr 22, 2026 | 85.90 | 86.24 | 85.61 | 85.61 | 84.70 | -0.33% | 19,953 |
| Apr 20, 2026 | 85.33 | 86.23 | 85.08 | 85.89 | 84.98 | 0.98% | 21,472 |
| Apr 17, 2026 | 84.52 | 85.92 | 84.52 | 85.06 | 84.16 | 0.64% | 59,551 |
| Apr 16, 2026 | 84.69 | 84.95 | 84.31 | 84.52 | 83.62 | 0.25% | 48,980 |
| Apr 15, 2026 | 84.40 | 85.08 | 84.11 | 84.31 | 83.42 | -0.31% | 54,335 |
| Apr 14, 2026 | 84.28 | 84.78 | 84.07 | 84.57 | 83.67 | 0.62% | 17,860 |
| Apr 13, 2026 | 83.35 | 84.49 | 83.10 | 84.05 | 83.16 | 0.84% | 46,230 |
| Apr 10, 2026 | 82.73 | 83.50 | 82.67 | 83.35 | 82.47 | -0.69% | 28,352 |
| Apr 9, 2026 | 83.89 | 84.02 | 83.70 | 83.93 | 82.20 | 0.02% | 12,935 |
| Apr 8, 2026 | 84.10 | 84.39 | 83.65 | 83.91 | 82.18 | 0.13% | 20,073 |
| Apr 7, 2026 | 84.29 | 84.70 | 83.63 | 83.80 | 82.07 | -0.58% | 19,779 |
| Apr 6, 2026 | 83.50 | 84.73 | 83.49 | 84.29 | 82.55 | 0.95% | 35,673 |
| Apr 2, 2026 | 83.49 | 83.90 | 83.17 | 83.50 | 81.78 | 0.47% | 36,466 |
| Apr 1, 2026 | 84.77 | 84.96 | 83.11 | 83.11 | 81.40 | -2.36% | 83,779 |
| Mar 31, 2026 | 84.50 | 85.32 | 84.35 | 85.12 | 83.36 | 0.91% | 22,707 |
| Mar 30, 2026 | 85.75 | 85.75 | 84.16 | 84.35 | 82.61 | -1.56% | 22,037 |
| Mar 27, 2026 | 84.36 | 85.95 | 84.00 | 85.69 | 83.92 | 1.47% | 59,967 |
| Mar 26, 2026 | 85.21 | 85.74 | 84.05 | 84.45 | 82.71 | -0.89% | 23,903 |
| Mar 25, 2026 | 85.10 | 85.63 | 85.07 | 85.21 | 83.45 | 0.20% | 23,449 |
| Mar 24, 2026 | 85.01 | 85.32 | 84.51 | 85.04 | 83.29 | -0.08% | 27,877 |
| Mar 23, 2026 | 85.73 | 86.30 | 85.01 | 85.11 | 83.36 | -1.17% | 38,900 |
| Mar 20, 2026 | 84.33 | 86.84 | 84.02 | 86.12 | 84.34 | 2.16% | 75,360 |
| Mar 19, 2026 | 85.50 | 85.73 | 83.53 | 84.30 | 82.56 | -1.40% | 37,250 |
| Mar 18, 2026 | 87.21 | 87.21 | 85.21 | 85.50 | 83.74 | -1.72% | 39,125 |
| Mar 17, 2026 | 85.90 | 87.36 | 85.73 | 87.00 | 85.21 | 1.28% | 45,035 |
| Mar 16, 2026 | 86.10 | 86.14 | 85.67 | 85.90 | 84.13 | 0.20% | 33,973 |
| Mar 13, 2026 | 84.61 | 86.38 | 84.50 | 85.73 | 83.96 | 1.34% | 81,887 |
| Mar 12, 2026 | 85.00 | 85.34 | 84.60 | 84.60 | 82.86 | -0.90% | 25,085 |
| Mar 11, 2026 | 85.52 | 85.92 | 84.86 | 85.37 | 83.61 | -0.73% | 33,678 |
| Mar 10, 2026 | 85.84 | 86.28 | 84.57 | 86.00 | 84.23 | -1.85% | 51,249 |
| Mar 9, 2026 | 85.70 | 88.30 | 85.70 | 87.62 | 85.03 | 1.51% | 144,001 |
| Mar 6, 2026 | 84.84 | 86.75 | 84.84 | 86.32 | 83.77 | 1.76% | 46,002 |
| Mar 5, 2026 | 85.34 | 86.37 | 84.53 | 84.83 | 82.32 | -0.60% | 38,054 |
| Mar 4, 2026 | 85.00 | 86.00 | 85.00 | 85.34 | 82.82 | 0.41% | 24,736 |