São Paulo - Delayed Quote BRL

Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BCIA11.SA)

Compare
79.45
-0.53
(-0.66%)
At close: January 17 at 5:54:33 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202579.9079.9878.8079.4579.455,450
Jan 16, 202579.8080.0079.5279.9879.983,240
Jan 15, 202579.5980.0079.5979.8079.803,587
Jan 14, 202580.7181.2279.3779.5979.592,796
Jan 13, 202580.0081.2079.1879.9179.914,182
Jan 10, 202581.0081.2079.4880.0080.004,668
Jan 9, 202581.6481.6580.4281.0081.004,055
Jan 8, 202583.7686.8481.0081.6481.643,351
Jan 7, 202581.1685.0081.1683.7583.752,874
Jan 6, 202581.6482.8680.5582.2882.284,862
Jan 3, 202583.0784.4180.3281.9981.993,380
Jan 2, 2025 0.95 Dividend
Jan 2, 202587.8087.8082.9083.0683.063,058
Dec 30, 202487.1487.1586.0186.9686.011,602
Dec 27, 202485.3687.6984.1387.1586.201,831
Dec 26, 202481.5085.9480.0585.3684.433,246
Dec 23, 202479.0183.0079.0081.5080.614,425
Dec 20, 202476.2079.6475.6179.0178.158,019
Dec 19, 202475.6376.8475.5476.2075.374,448
Dec 18, 202477.9379.2175.4976.8476.009,398
Dec 17, 202478.0279.2077.8577.9377.084,601
Dec 16, 202478.5979.6077.7179.2178.346,755
Dec 13, 202478.2878.5077.6777.8176.969,313
Dec 12, 202478.1078.3077.5277.6976.844,309
Dec 11, 202479.6579.6976.0078.1077.259,098
Dec 10, 202480.0380.4979.3579.6578.787,433
Dec 9, 202480.9081.3180.0080.2279.343,514
Dec 6, 202481.2782.4980.5081.0680.178,519
Dec 5, 202481.6782.0080.5081.2780.388,378
Dec 4, 202481.9081.9081.0181.6480.756,576
Dec 3, 202482.5982.7181.8581.9081.015,879
Dec 2, 2024 0.84 Dividend
Dec 2, 202482.8084.4482.1082.4881.586,115
Nov 29, 202485.2485.2483.5184.2682.517,345
Nov 28, 202485.7085.7084.8184.8283.064,036
Nov 27, 202486.6786.8585.2085.7083.927,615
Nov 26, 202487.2787.8485.8185.8184.037,847
Nov 25, 202486.2686.9885.8286.4084.604,541
Nov 22, 202486.5086.5085.5086.2684.472,362
Nov 21, 202485.8086.5085.1585.8684.086,764
Nov 19, 202485.4086.7885.4085.8584.074,426
Nov 18, 202485.7085.7085.0485.5983.814,146
Nov 14, 202485.2885.8084.5085.7083.925,104
Nov 13, 202486.2187.9284.8485.2883.516,318
Nov 12, 202487.8987.9985.7586.0984.307,229
Nov 11, 202487.5588.7086.9887.0185.206,052
Nov 8, 202487.6988.6587.2587.5585.732,779
Nov 7, 202486.1587.9686.1587.6985.877,366
Nov 6, 202486.7586.9986.0986.5584.754,329
Nov 5, 202488.0588.4386.7286.7284.9210,006
Nov 4, 202488.8389.5586.5988.4586.6115,849
Nov 1, 2024 0.84 Dividend
Nov 1, 202489.5090.3288.6089.0787.2210,225
Oct 31, 202492.0892.3690.6890.6887.977,508
Oct 30, 202491.1792.1090.6292.0889.335,775
Oct 29, 202490.4291.5090.4291.2188.494,196
Oct 28, 202490.2090.7790.0290.5987.895,080
Oct 25, 202491.1591.2590.0090.5187.813,020
Oct 24, 202490.2291.0090.1290.2487.553,593
Oct 23, 202490.9491.4490.2190.2187.525,758
Oct 22, 202490.2091.9090.2090.9488.226,277
Oct 21, 202490.4291.4390.0590.2087.5110,736
Oct 18, 202490.4090.9290.0690.4487.749,290
Oct 17, 202490.9290.9290.0090.4487.745,923
Oct 16, 202490.6991.5090.5090.9288.217,167
Oct 15, 202490.5091.4990.5090.8788.167,135
Oct 14, 202490.6291.5590.3290.6787.966,322
Oct 11, 202490.0093.0089.5091.0088.286,278
Oct 10, 202490.4191.2290.0090.5087.808,105
Oct 9, 202492.0093.9990.3090.4187.718,223
Oct 8, 202492.5593.2591.5891.9089.167,008
Oct 7, 202491.7095.8091.0094.6091.789,044
Oct 4, 202492.4692.4691.8091.9789.223,182
Oct 3, 202494.4594.4591.5292.3589.5912,033
Oct 2, 202490.2294.9990.2094.9992.1517,584
Oct 1, 2024 0.87 Dividend
Oct 1, 202493.4693.4690.1690.5087.8017,901
Sep 30, 202494.7094.8693.4594.3190.6511,626
Sep 27, 202494.0895.5093.5094.8691.189,617
Sep 26, 202494.1594.8193.9194.0890.436,942
Sep 25, 202493.5094.5093.1394.2690.6010,557
Sep 24, 202494.2494.4892.7594.2790.6113,125
Sep 23, 202494.6894.8194.1094.2490.5813,842
Sep 20, 202496.7096.8094.1294.8191.1331,524
Sep 19, 202499.6999.8095.7196.8093.0438,657
Sep 18, 2024101.23101.23100.50100.5196.612,382
Sep 17, 2024100.60101.24100.55100.8796.962,078
Sep 16, 2024101.59101.59100.62100.8096.893,833
Sep 13, 2024101.17102.58100.56101.5997.656,827
Sep 12, 2024101.07101.66101.07101.1797.243,338
Sep 11, 2024101.71101.73100.57101.0797.153,454
Sep 10, 2024101.80101.80100.53101.7997.8444,241
Sep 9, 2024101.36101.93101.10101.3197.387,909
Sep 6, 2024101.60102.00101.29101.2997.364,159
Sep 5, 2024101.70101.79101.21101.5997.652,836
Sep 4, 2024102.45102.49101.17101.7697.8110,069
Sep 3, 2024102.27102.75101.92102.2998.326,784
Sep 2, 2024 0.87 Dividend
Sep 2, 2024102.85102.85101.90102.2298.254,292
Aug 30, 2024102.90103.38102.80103.0398.203,046
Aug 29, 2024103.50103.50102.58102.6897.861,830
Aug 28, 2024102.81103.31102.52102.5997.784,058
Aug 27, 2024102.84103.42102.76103.0398.202,702
Aug 26, 2024103.01103.43102.54103.0598.215,956
Aug 23, 2024104.00104.00103.00103.4398.583,532
Aug 22, 2024104.21104.25103.50104.0399.152,100
Aug 21, 2024103.15104.25103.12104.2199.322,292
Aug 20, 2024104.08104.25102.53103.2198.375,610
Aug 19, 2024104.24104.25103.51104.0099.123,384
Aug 16, 2024103.34104.29103.34104.2499.352,866
Aug 15, 2024103.00103.90102.48103.3498.494,821
Aug 14, 2024102.44104.39102.11103.4998.636,286
Aug 13, 2024102.51103.25102.01102.4197.603,501
Aug 12, 2024102.26102.70101.92102.4897.674,074
Aug 9, 2024102.55102.90102.26102.2697.462,821
Aug 8, 2024102.22102.66101.56101.5696.793,870
Aug 7, 2024101.40102.86101.40101.9197.134,021
Aug 6, 2024101.32102.17100.99101.2396.483,630
Aug 5, 2024101.00101.3299.90101.2896.539,657
Aug 2, 2024102.91102.99100.98101.9097.1212,958
Aug 1, 2024 0.87 Dividend
Aug 1, 2024103.00103.14101.23101.5996.828,172
Jul 31, 2024103.73104.34102.70103.3397.655,714
Jul 30, 2024103.60103.66102.52103.2097.534,394
Jul 29, 2024104.20104.20102.90102.9097.254,577
Jul 26, 2024103.80103.80103.30103.5997.904,244
Jul 25, 2024103.60103.97103.13103.5097.812,685
Jul 24, 2024104.46104.46103.20103.9898.272,608
Jul 23, 2024104.10104.21103.90104.0098.295,551
Jul 22, 2024104.00104.68103.91104.1098.383,349
Jul 19, 2024104.50104.50103.86104.0098.296,627
Jul 18, 2024104.65104.67103.88104.2998.563,190
Jul 17, 2024103.99104.72103.85104.7098.953,700
Jul 16, 2024103.90104.27103.19104.0098.298,828
Jul 15, 2024104.20104.73103.73104.0298.303,953
Jul 12, 2024104.12104.90103.90104.2098.477,354
Jul 11, 2024103.50104.56103.50103.9298.215,903
Jul 10, 2024105.21105.40103.01103.0197.3512,886
Jul 9, 2024105.85105.85103.54104.9799.205,008
Jul 8, 2024104.95105.85104.94105.0099.2328,748
Jul 5, 2024104.82105.05104.10104.9499.1721,063
Jul 4, 2024103.50105.05103.50104.4198.676,118
Jul 3, 2024102.46103.58102.46103.5097.819,432
Jul 2, 2024102.04102.76101.85102.5296.8910,138
Jul 1, 2024 0.87 Dividend
Jul 1, 2024102.99103.00101.20101.8496.2411,469
Jun 28, 2024103.50103.50102.60102.6096.144,757
Jun 27, 2024103.10103.99102.50103.3696.8518,271
Jun 26, 2024102.99103.99101.93103.1096.616,686
Jun 25, 2024102.24102.99102.24102.8096.332,185
Jun 24, 2024102.10102.99101.08102.2495.804,777
Jun 21, 2024101.34102.75101.34102.1095.677,934
Jun 20, 2024103.80104.48100.70101.5595.1613,673
Jun 19, 2024105.37105.50102.99103.8097.269,342
Jun 18, 2024105.59105.68105.00105.0798.453,429
Jun 17, 2024104.99105.60104.50105.5998.943,910
Jun 14, 2024104.99106.00103.06105.5098.868,489
Jun 13, 2024106.00106.00104.60104.9098.305,223
Jun 12, 2024105.90106.00105.28106.0099.3322,642
Jun 11, 2024104.40106.00104.40105.9099.237,072
Jun 10, 2024105.69105.69104.00104.5097.924,315
Jun 7, 2024106.00106.50105.31105.6999.044,351
Jun 6, 2024106.50106.50105.81106.0099.334,044
Jun 5, 2024106.25107.20106.03106.5099.794,655
Jun 4, 2024106.50106.80105.61106.0399.355,385
Jun 3, 2024 0.87 Dividend
Jun 3, 2024106.57106.80105.59106.4999.7924,696
May 31, 2024107.20107.35105.71106.3598.846,280
May 29, 2024105.56107.49104.50107.2099.636,336
May 28, 2024107.18107.50105.51105.5298.078,590
May 27, 2024105.75107.43105.40107.1899.614,252
May 24, 2024104.82105.87104.82105.1597.728,164
May 23, 2024107.50107.68103.38104.8097.4019,458
May 22, 2024107.30108.43106.96108.00100.379,049
May 21, 2024105.70107.30105.70107.2699.6813,242
May 20, 2024105.95106.89105.95106.4598.9313,417
May 17, 2024104.50106.00104.48105.9598.478,379
May 16, 2024104.94105.10104.48104.8597.448,956
May 15, 2024104.48105.25104.48104.8597.446,549
May 14, 2024104.50104.98104.34104.4897.1013,168
May 13, 2024103.25104.79103.13104.4997.1110,159
May 10, 2024102.79103.28102.61103.2595.969,456
May 9, 2024102.67102.97102.31102.7295.473,618
May 8, 2024103.22103.37102.74103.1395.855,902
May 7, 2024102.02103.27102.02103.0395.754,300
May 6, 2024101.89103.40101.79103.3796.076,207
May 3, 2024101.97101.97101.25101.8994.697,911
May 2, 2024 0.87 Dividend
May 2, 2024103.00103.46101.29101.9094.7020,917
Apr 30, 2024104.14104.14102.55103.0094.9241,353
Apr 29, 2024104.88104.98103.88104.2696.089,625
Apr 26, 2024104.66105.08104.03104.8896.657,979
Apr 25, 2024105.59105.60104.81104.8196.583,009
Apr 24, 2024105.99106.00105.02105.6097.312,358
Apr 23, 2024104.99106.50104.66105.9997.6746,020
Apr 22, 2024105.50105.50104.06104.7996.577,672
Apr 19, 2024104.77105.98104.77105.5097.224,139
Apr 18, 2024105.38105.38104.78105.0696.822,219
Apr 17, 2024105.30105.90105.05105.0596.813,061
Apr 16, 2024105.13105.56104.89105.3097.045,040
Apr 15, 2024107.08107.10104.95105.1396.8815,493
Apr 12, 2024106.99107.19106.38106.4198.064,617
Apr 11, 2024106.36107.89106.36106.9998.594,320
Apr 10, 2024107.71108.00106.34106.3698.015,935
Apr 9, 2024107.48107.71107.01107.7199.262,569
Apr 8, 2024107.44108.00107.30107.4899.057,078
Apr 5, 2024106.98107.44106.33107.3098.883,046
Apr 4, 2024105.94107.01105.50106.9898.5817,810
Apr 3, 2024105.79106.00105.60105.9497.6310,074
Apr 2, 2024105.30105.80104.80105.7997.494,925
Apr 1, 2024 0.87 Dividend
Apr 1, 2024105.96105.96104.50105.3097.0425,003
Mar 28, 2024106.79107.00105.22106.2097.0613,546
Mar 27, 2024106.60107.14106.12106.6897.504,218
Mar 26, 2024105.98106.55104.25106.0096.8824,090
Mar 25, 2024106.57106.57105.04105.9996.8711,022
Mar 22, 2024106.39106.65106.39106.5797.402,020
Mar 21, 2024106.65106.65106.13106.3997.244,512
Mar 20, 2024106.24106.83106.24106.6597.482,880
Mar 19, 2024105.80106.59105.80106.1096.973,416
Mar 18, 2024105.60106.00104.90105.7796.674,834
Mar 15, 2024105.62106.58105.31105.3896.315,851
Mar 14, 2024105.78105.80104.04105.2196.168,078
Mar 13, 2024105.80106.10105.42105.8196.714,553
Mar 12, 2024105.79105.80105.21105.6296.536,097
Mar 11, 2024105.70105.80105.10105.5496.464,872
Mar 8, 2024105.00105.83104.90105.8096.705,456
Mar 7, 2024106.92107.16103.30105.0095.9749,926
Mar 6, 2024107.80108.00105.11106.7097.5218,025
Mar 5, 2024108.29108.29107.68107.8098.536,479
Mar 4, 2024108.50108.51107.57108.2998.978,298
Mar 1, 2024 0.87 Dividend
Mar 1, 2024108.40108.85107.76108.5299.189,451
Feb 29, 2024107.89109.00107.78108.4598.334,669
Feb 28, 2024107.54107.88106.76107.7797.716,705
Feb 27, 2024107.42107.88107.23107.5497.509,327
Feb 26, 2024107.00107.46106.44106.7596.788,857
Feb 23, 2024106.94107.46106.94107.0097.016,343
Feb 22, 2024106.03107.47106.03106.9496.964,700
Feb 21, 2024108.03108.03105.90106.0396.1311,771
Feb 20, 2024108.29108.60107.60108.0397.946,705
Feb 19, 2024107.63108.63107.63108.2998.184,934
Feb 16, 2024107.92108.73107.46107.4697.437,974
Feb 15, 2024108.50108.50106.90107.9097.8312,392
Feb 14, 2024107.88108.62107.00107.0097.015,544
Feb 9, 2024106.37107.88106.17107.8897.818,736
Feb 8, 2024107.70107.70106.15106.1896.276,612
Feb 7, 2024106.78107.99106.59107.2397.225,439
Feb 6, 2024106.90107.43106.18106.4296.495,127
Feb 5, 2024106.00107.99106.00106.9096.929,957
Feb 2, 2024109.07109.98104.04105.6095.7431,868
Feb 1, 2024 0.85 Dividend
Feb 1, 2024108.46109.40107.05109.0698.889,837
Jan 31, 2024108.01109.50108.01109.3298.3411,161
Jan 30, 2024106.80108.00106.80107.9897.1410,454
Jan 29, 2024106.04106.80105.26106.8096.086,203
Jan 26, 2024104.68107.49104.68106.0495.3920,116
Jan 25, 2024104.75104.86104.68104.6894.173,239
Jan 24, 2024104.50105.15103.88104.7594.235,061
Jan 23, 2024104.38104.73104.20104.5094.014,801
Jan 22, 2024104.80104.80104.27104.3893.902,834
Jan 19, 2024104.98105.06104.55104.8794.3417,641
Jan 18, 2024105.39105.44104.99105.0094.463,071
Jan 17, 2024105.25105.49105.06105.3894.801,486

Related Tickers

BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
63.62
-1.88%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
75.50
-2.83%
 
BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
60.89
-0.21%
 
KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
78.10
-1.75%
 
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
75.11
-3.27%
 
TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII
85.22
-0.91%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
113.98
-0.86%
 
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
80.94
-0.41%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.38
-0.16%