Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BVMF:BCIA11)
Brazil
· Delayed Price · Currency is BRL 86.99
+0.04 (0.05%)
At close: Dec 5, 2025
BVMF:BCIA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.38 | 87.62 | 86.17 | 86.99 | 86.99 | 0.05% | 6,645 |
| Dec 4, 2025 | 87.95 | 89.39 | 86.94 | 86.95 | 86.95 | -1.08% | 23,564 |
| Dec 3, 2025 | 87.30 | 89.00 | 86.84 | 87.90 | 87.90 | 1.48% | 11,811 |
| Dec 2, 2025 | 86.11 | 87.48 | 86.11 | 86.62 | 86.62 | -0.07% | 5,015 |
| Dec 1, 2025 | 87.50 | 87.50 | 86.16 | 86.68 | 86.68 | -1.20% | 5,109 |
| Nov 28, 2025 | 87.48 | 88.78 | 86.87 | 87.73 | 86.87 | 1.00% | 7,389 |
| Nov 27, 2025 | 86.42 | 87.48 | 86.40 | 86.86 | 86.01 | 0.46% | 5,162 |
| Nov 26, 2025 | 86.89 | 87.58 | 84.86 | 86.46 | 85.61 | -0.05% | 9,216 |
| Nov 25, 2025 | 85.51 | 86.92 | 85.51 | 86.50 | 85.65 | 1.17% | 6,638 |
| Nov 24, 2025 | 85.14 | 86.01 | 84.86 | 85.50 | 84.66 | 0.42% | 5,169 |
| Nov 21, 2025 | 84.90 | 85.15 | 84.70 | 85.14 | 84.31 | 0.53% | 2,124 |
| Nov 19, 2025 | 84.75 | 84.79 | 84.40 | 84.69 | 83.86 | -0.06% | 1,700 |
| Nov 18, 2025 | 84.77 | 84.80 | 84.37 | 84.74 | 83.91 | 0.46% | 3,795 |
| Nov 17, 2025 | 84.25 | 84.67 | 83.57 | 84.35 | 83.52 | - | 5,531 |
| Nov 14, 2025 | 84.20 | 84.37 | 84.12 | 84.35 | 83.52 | 0.31% | 3,443 |
| Nov 13, 2025 | 84.37 | 84.37 | 83.94 | 84.09 | 83.27 | -0.04% | 3,988 |
| Nov 12, 2025 | 84.61 | 84.61 | 83.64 | 84.12 | 83.30 | -0.63% | 4,204 |
| Nov 11, 2025 | 83.38 | 84.66 | 83.28 | 84.65 | 83.82 | 1.09% | 6,263 |
| Nov 10, 2025 | 83.29 | 83.74 | 83.01 | 83.74 | 82.92 | 0.77% | 3,150 |
| Nov 7, 2025 | 83.54 | 83.54 | 82.79 | 83.10 | 82.29 | -0.07% | 5,551 |
| Nov 6, 2025 | 83.10 | 83.73 | 82.74 | 83.16 | 82.34 | 0.07% | 5,326 |
| Nov 5, 2025 | 84.19 | 84.46 | 82.54 | 83.10 | 82.29 | -0.69% | 16,802 |
| Nov 4, 2025 | 83.60 | 84.31 | 83.59 | 83.68 | 82.86 | -0.02% | 2,904 |
| Nov 3, 2025 | 84.35 | 84.35 | 83.50 | 83.70 | 82.88 | -0.77% | 5,194 |
| Oct 31, 2025 | 84.15 | 84.60 | 84.11 | 84.35 | 82.67 | 0.52% | 2,990 |
| Oct 30, 2025 | 84.27 | 84.30 | 83.90 | 83.91 | 82.24 | -0.43% | 2,183 |
| Oct 29, 2025 | 84.00 | 84.68 | 83.71 | 84.27 | 82.59 | 0.27% | 2,653 |
| Oct 28, 2025 | 84.82 | 84.82 | 83.61 | 84.04 | 82.37 | 0.05% | 5,071 |
| Oct 27, 2025 | 84.43 | 84.43 | 83.66 | 84.00 | 82.33 | 0.48% | 3,129 |
| Oct 24, 2025 | 83.82 | 84.00 | 83.56 | 83.60 | 81.94 | -0.11% | 2,528 |
| Oct 23, 2025 | 84.02 | 84.43 | 83.69 | 83.69 | 82.02 | -0.39% | 2,315 |
| Oct 22, 2025 | 84.89 | 84.89 | 83.96 | 84.02 | 82.35 | -1.13% | 3,506 |
| Oct 21, 2025 | 84.47 | 85.00 | 83.39 | 84.98 | 83.29 | 1.49% | 3,804 |
| Oct 20, 2025 | 83.13 | 84.14 | 83.13 | 83.73 | 82.06 | -0.17% | 2,224 |
| Oct 17, 2025 | 84.68 | 84.68 | 83.30 | 83.87 | 82.20 | -0.86% | 3,154 |
| Oct 16, 2025 | 82.70 | 84.60 | 82.70 | 84.60 | 82.92 | 1.54% | 4,723 |
| Oct 15, 2025 | 83.68 | 83.68 | 82.51 | 83.32 | 81.66 | 0.54% | 2,471 |
| Oct 14, 2025 | 82.54 | 83.18 | 82.54 | 82.87 | 81.22 | 0.44% | 3,106 |
| Oct 13, 2025 | 83.30 | 84.59 | 82.51 | 82.51 | 80.87 | -0.71% | 6,262 |
| Oct 10, 2025 | 83.54 | 84.14 | 83.10 | 83.10 | 81.45 | -0.36% | 2,566 |
| Oct 9, 2025 | 83.10 | 83.86 | 83.10 | 83.40 | 81.74 | 0.41% | 1,598 |
| Oct 8, 2025 | 83.32 | 83.86 | 83.06 | 83.06 | 81.41 | -0.25% | 4,176 |
| Oct 7, 2025 | 83.50 | 83.64 | 83.14 | 83.27 | 81.61 | 0.20% | 2,874 |
| Oct 6, 2025 | 83.98 | 83.98 | 83.08 | 83.10 | 81.45 | -0.22% | 7,454 |
| Oct 3, 2025 | 83.80 | 84.29 | 83.28 | 83.28 | 81.62 | -0.62% | 3,467 |
| Oct 2, 2025 | 84.00 | 84.76 | 83.27 | 83.80 | 82.13 | -0.23% | 4,248 |
| Oct 1, 2025 | 84.11 | 84.58 | 83.87 | 83.99 | 82.32 | -1.81% | 3,379 |
| Sep 30, 2025 | 85.26 | 85.92 | 84.23 | 85.54 | 83.01 | 0.62% | 2,809 |
| Sep 29, 2025 | 85.00 | 86.00 | 84.90 | 85.01 | 82.50 | -0.30% | 5,531 |
| Sep 26, 2025 | 85.00 | 85.40 | 84.91 | 85.27 | 82.75 | 0.33% | 4,919 |
| Sep 25, 2025 | 85.50 | 86.11 | 84.99 | 84.99 | 82.48 | -0.83% | 4,545 |
| Sep 24, 2025 | 85.01 | 86.40 | 85.01 | 85.70 | 83.17 | 0.97% | 4,337 |
| Sep 23, 2025 | 85.00 | 86.05 | 84.88 | 84.88 | 82.37 | -0.14% | 4,570 |
| Sep 22, 2025 | 85.90 | 86.41 | 85.00 | 85.00 | 82.49 | -1.05% | 4,321 |
| Sep 19, 2025 | 86.36 | 86.36 | 85.24 | 85.90 | 83.36 | -0.12% | 4,115 |
| Sep 18, 2025 | 85.88 | 86.35 | 85.03 | 86.00 | 83.46 | 0.16% | 3,482 |
| Sep 17, 2025 | 86.28 | 86.78 | 85.23 | 85.86 | 83.33 | 0.18% | 6,026 |
| Sep 16, 2025 | 85.97 | 86.89 | 84.95 | 85.71 | 83.18 | 0.93% | 7,461 |
| Sep 15, 2025 | 84.98 | 85.96 | 84.55 | 84.92 | 82.41 | -0.05% | 2,681 |
| Sep 12, 2025 | 84.96 | 85.58 | 84.51 | 84.96 | 82.45 | 0.44% | 2,705 |
| Sep 11, 2025 | 84.62 | 84.96 | 84.55 | 84.59 | 82.09 | -0.04% | 3,902 |
| Sep 10, 2025 | 84.38 | 84.62 | 84.00 | 84.62 | 82.12 | 0.65% | 2,647 |
| Sep 9, 2025 | 83.70 | 84.37 | 83.60 | 84.07 | 81.59 | -0.10% | 4,739 |
| Sep 8, 2025 | 84.15 | 84.15 | 83.07 | 84.15 | 81.67 | 1.34% | 4,265 |
| Sep 5, 2025 | 83.49 | 84.09 | 82.79 | 83.04 | 80.59 | 0.05% | 2,314 |
| Sep 4, 2025 | 82.69 | 83.95 | 82.13 | 83.00 | 80.55 | 0.89% | 5,034 |
| Sep 3, 2025 | 82.70 | 82.70 | 81.91 | 82.27 | 79.84 | 0.04% | 4,651 |
| Sep 2, 2025 | 82.69 | 82.70 | 81.91 | 82.24 | 79.81 | -0.51% | 5,245 |
| Sep 1, 2025 | 84.36 | 84.37 | 81.98 | 82.66 | 80.22 | -2.02% | 6,098 |
| Aug 29, 2025 | 83.78 | 84.95 | 83.34 | 84.36 | 81.05 | 0.66% | 7,195 |
| Aug 28, 2025 | 82.79 | 83.94 | 82.79 | 83.81 | 80.53 | 0.73% | 3,652 |
| Aug 27, 2025 | 83.26 | 83.47 | 82.29 | 83.20 | 79.94 | -0.07% | 5,545 |
| Aug 26, 2025 | 81.80 | 83.26 | 81.75 | 83.26 | 80.00 | 1.78% | 3,131 |
| Aug 25, 2025 | 81.59 | 81.92 | 81.01 | 81.80 | 78.59 | 0.81% | 5,319 |
| Aug 22, 2025 | 81.80 | 82.07 | 80.40 | 81.14 | 77.96 | -0.81% | 7,858 |
| Aug 21, 2025 | 81.80 | 82.36 | 81.72 | 81.80 | 78.59 | -0.01% | 1,364 |
| Aug 20, 2025 | 81.85 | 82.39 | 81.80 | 81.81 | 78.60 | -0.10% | 2,098 |
| Aug 19, 2025 | 82.41 | 82.41 | 81.89 | 81.89 | 78.68 | -0.66% | 2,820 |
| Aug 18, 2025 | 82.15 | 82.67 | 81.81 | 82.43 | 79.20 | 0.57% | 4,223 |
| Aug 15, 2025 | 82.23 | 82.54 | 81.79 | 81.96 | 78.75 | -0.34% | 2,766 |
| Aug 14, 2025 | 82.79 | 82.79 | 81.66 | 82.24 | 79.02 | 0.26% | 1,821 |
| Aug 13, 2025 | 82.80 | 82.80 | 82.03 | 82.03 | 78.82 | -1.03% | 5,619 |
| Aug 12, 2025 | 83.64 | 83.64 | 82.17 | 82.88 | 79.63 | 0.08% | 2,269 |
| Aug 11, 2025 | 82.09 | 83.73 | 82.01 | 82.81 | 79.56 | 0.86% | 2,073 |
| Aug 8, 2025 | 81.77 | 82.14 | 81.16 | 82.10 | 78.88 | 0.40% | 3,828 |
| Aug 7, 2025 | 82.72 | 83.05 | 81.75 | 81.77 | 78.57 | -1.15% | 2,826 |
| Aug 6, 2025 | 83.05 | 83.38 | 81.63 | 82.72 | 79.48 | 0.04% | 6,627 |
| Aug 5, 2025 | 83.19 | 83.19 | 82.24 | 82.69 | 79.45 | -0.34% | 2,900 |
| Aug 4, 2025 | 83.97 | 84.00 | 82.70 | 82.97 | 79.72 | -1.19% | 5,128 |
| Aug 1, 2025 | 85.20 | 85.24 | 83.05 | 83.97 | 80.68 | -1.21% | 8,873 |
| Jul 31, 2025 | 84.21 | 85.00 | 83.60 | 85.00 | 80.86 | 0.95% | 2,484 |
| Jul 30, 2025 | 84.60 | 84.94 | 84.00 | 84.20 | 80.10 | -0.12% | 1,876 |
| Jul 29, 2025 | 84.95 | 85.36 | 84.09 | 84.30 | 80.20 | -0.57% | 4,514 |
| Jul 28, 2025 | 84.74 | 85.45 | 84.13 | 84.78 | 80.65 | 0.05% | 5,285 |
| Jul 25, 2025 | 85.00 | 85.00 | 84.10 | 84.74 | 80.61 | 0.88% | 2,181 |
| Jul 24, 2025 | 84.04 | 85.80 | 84.00 | 84.00 | 79.91 | -0.05% | 4,448 |
| Jul 23, 2025 | 84.84 | 84.94 | 84.01 | 84.04 | 79.95 | -0.94% | 983 |
| Jul 22, 2025 | 84.98 | 85.20 | 84.27 | 84.84 | 80.71 | -0.16% | 4,953 |
| Jul 21, 2025 | 84.50 | 84.98 | 84.00 | 84.98 | 80.84 | 0.63% | 7,860 |
| Jul 18, 2025 | 84.90 | 85.12 | 84.01 | 84.45 | 80.34 | -0.53% | 5,183 |