São Paulo - Delayed Quote BRL

Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII (BCRI11.SA)

60.89

-0.13

(-0.21%)

At close: January 17 at 6:00:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	60.00	61.00	59.87	60.89	60.89	5,224
Jan 16, 2025	60.45	61.07	60.00	61.02	61.02	3,594
Jan 15, 2025	59.55	60.50	59.24	60.48	60.48	5,761
Jan 14, 2025	59.55	59.76	59.00	59.58	59.58	5,005
Jan 13, 2025	58.58	60.00	58.58	59.73	59.73	6,283
Jan 10, 2025	58.49	60.48	58.05	59.78	59.78	13,468
Jan 9, 2025	58.00	59.02	57.97	57.97	57.97	3,269
Jan 8, 2025	59.99	60.18	58.52	59.02	59.02	4,829
Jan 7, 2025	59.90	60.00	59.15	59.61	59.61	4,089
Jan 6, 2025	58.99	60.50	58.16	60.19	60.19	8,088
Jan 3, 2025	58.12	58.94	57.82	58.16	58.16	3,350
Jan 2, 2025	0.78 Dividend
Jan 2, 2025	60.05	60.05	56.90	57.54	57.54	6,023
Dec 30, 2024	60.08	60.95	59.20	59.53	58.75	6,094
Dec 27, 2024	59.78	60.09	59.28	60.08	59.29	6,261
Dec 26, 2024	59.48	59.85	58.90	59.78	59.00	10,091
Dec 23, 2024	57.18	59.86	56.63	58.90	58.13	6,173
Dec 20, 2024	56.10	57.08	56.00	56.61	55.87	10,712
Dec 19, 2024	56.99	57.00	56.00	56.10	55.36	12,294
Dec 18, 2024	58.03	58.03	55.78	56.00	55.27	12,684
Dec 17, 2024	58.67	58.80	57.50	58.03	57.27	4,551
Dec 16, 2024	58.66	59.99	58.48	58.81	58.04	5,065
Dec 13, 2024	60.00	60.08	58.48	58.66	57.89	10,921
Dec 12, 2024	58.87	59.06	58.48	58.48	57.71	11,557
Dec 11, 2024	59.00	59.29	58.16	58.87	58.10	8,414
Dec 10, 2024	60.55	61.70	59.01	59.30	58.52	11,972
Dec 9, 2024	60.91	60.91	60.00	60.47	59.68	8,471
Dec 6, 2024	60.80	61.76	59.78	60.91	60.11	11,898
Dec 5, 2024	61.90	62.00	60.07	60.80	60.00	11,965
Dec 4, 2024	61.90	62.15	61.86	61.90	61.09	7,230
Dec 3, 2024	61.90	62.15	61.72	61.90	61.09	6,182
Dec 2, 2024	0.75 Dividend
Dec 2, 2024	62.50	62.50	61.70	61.90	61.09	5,769
Nov 29, 2024	63.46	63.67	62.65	62.81	61.25	10,616
Nov 28, 2024	63.50	63.99	63.31	63.46	61.88	5,067
Nov 27, 2024	63.50	64.20	63.16	63.50	61.92	8,089
Nov 26, 2024	63.70	63.70	63.10	63.18	61.61	5,321
Nov 25, 2024	62.78	63.70	62.78	63.30	61.72	5,255
Nov 22, 2024	63.13	63.47	62.30	62.78	61.22	11,798
Nov 21, 2024	63.00	63.13	62.29	63.13	61.56	10,663
Nov 19, 2024	62.80	62.95	62.20	62.94	61.37	5,861
Nov 18, 2024	62.56	62.79	61.92	62.55	60.99	17,656
Nov 14, 2024	62.99	62.99	61.77	62.39	60.84	11,051
Nov 13, 2024	62.59	63.16	62.47	62.61	61.05	7,913
Nov 12, 2024	62.86	63.65	62.56	62.95	61.38	5,318
Nov 11, 2024	63.39	63.76	62.80	62.86	61.30	11,578
Nov 8, 2024	63.80	63.80	62.90	63.39	61.81	5,184
Nov 7, 2024	63.27	63.80	63.00	63.16	61.59	5,485
Nov 6, 2024	64.22	64.22	62.83	63.27	61.70	6,142
Nov 5, 2024	63.95	64.11	63.06	63.58	62.00	5,071
Nov 4, 2024	64.19	64.19	63.02	63.95	62.36	8,775
Nov 1, 2024	0.84 Dividend
Nov 1, 2024	64.00	64.00	63.05	63.12	61.55	8,251
Oct 31, 2024	63.83	65.00	63.17	64.74	62.31	9,731
Oct 30, 2024	63.90	63.90	63.00	63.45	61.07	8,382
Oct 29, 2024	63.50	63.94	63.01	63.01	60.64	5,655
Oct 28, 2024	63.45	63.91	62.80	63.05	60.68	9,056
Oct 25, 2024	62.79	63.64	62.65	63.16	60.79	5,460
Oct 24, 2024	62.66	63.00	62.26	62.59	60.24	5,283
Oct 23, 2024	63.16	63.30	62.60	62.60	60.25	6,287
Oct 22, 2024	63.39	64.00	62.94	63.16	60.79	7,815
Oct 21, 2024	64.00	64.72	63.22	63.56	61.17	11,730
Oct 18, 2024	64.91	65.00	63.79	63.83	61.43	5,725
Oct 17, 2024	64.20	64.91	64.00	64.30	61.89	7,287
Oct 16, 2024	64.34	64.99	64.08	64.20	61.79	7,262
Oct 15, 2024	64.50	64.78	63.44	64.32	61.91	11,172
Oct 14, 2024	63.83	65.29	63.53	64.41	61.99	11,820
Oct 11, 2024	63.20	65.03	62.93	63.83	61.43	13,263
Oct 10, 2024	64.04	64.06	62.10	62.50	60.15	20,162
Oct 9, 2024	65.01	65.48	63.90	64.04	61.64	6,269
Oct 8, 2024	65.39	65.44	65.00	65.01	62.57	7,596
Oct 7, 2024	65.57	66.49	65.08	65.74	63.27	7,194
Oct 4, 2024	66.50	66.50	65.50	65.87	63.40	12,782
Oct 3, 2024	65.68	65.94	65.37	65.94	63.46	4,816
Oct 2, 2024	66.09	66.22	65.33	65.68	63.21	6,219
Oct 1, 2024	0.76 Dividend
Oct 1, 2024	66.34	66.34	65.15	65.75	63.28	8,598
Sep 30, 2024	67.80	67.90	67.07	67.10	63.85	13,133
Sep 27, 2024	67.36	67.80	67.10	67.80	64.52	5,718
Sep 26, 2024	67.34	67.34	66.71	67.07	63.82	5,374
Sep 25, 2024	67.30	67.35	66.80	67.06	63.81	4,302
Sep 24, 2024	66.71	67.23	66.00	67.23	63.97	9,911
Sep 23, 2024	67.52	67.52	66.33	66.71	63.48	7,376
Sep 20, 2024	67.65	67.70	67.40	67.52	64.25	7,883
Sep 19, 2024	68.12	68.12	67.55	67.62	64.34	8,515
Sep 18, 2024	68.30	68.30	67.92	68.12	64.82	5,661
Sep 17, 2024	68.68	68.83	68.07	68.24	64.93	8,329
Sep 16, 2024	68.57	68.89	68.34	68.69	65.36	7,187
Sep 13, 2024	67.97	68.59	67.97	68.39	65.08	5,017
Sep 12, 2024	67.89	68.22	67.79	67.97	64.68	6,174
Sep 11, 2024	68.63	68.98	67.50	67.67	64.39	11,669
Sep 10, 2024	68.63	69.16	68.63	68.66	65.33	7,054
Sep 9, 2024	68.93	69.24	68.93	69.18	65.83	4,563
Sep 6, 2024	69.49	69.94	68.69	68.93	65.59	7,101
Sep 5, 2024	69.59	69.96	69.26	69.49	66.12	3,551
Sep 4, 2024	69.35	69.90	69.12	69.50	66.13	4,715
Sep 3, 2024	69.20	69.40	69.09	69.15	65.80	4,615
Sep 2, 2024	0.81 Dividend
Sep 2, 2024	68.89	69.39	68.87	69.08	65.73	7,928
Aug 30, 2024	69.90	70.32	69.51	70.30	66.12	11,072
Aug 29, 2024	69.49	69.74	69.00	69.73	65.59	6,223
Aug 28, 2024	69.20	69.40	69.00	69.22	65.11	8,856
Aug 27, 2024	69.00	69.20	68.83	68.95	64.85	6,675
Aug 26, 2024	68.70	69.00	68.66	68.78	64.69	6,357
Aug 23, 2024	68.65	68.72	68.33	68.56	64.49	6,713
Aug 22, 2024	68.72	68.72	68.40	68.53	64.46	6,435
Aug 21, 2024	68.26	68.50	67.99	68.32	64.26	8,762
Aug 20, 2024	67.79	68.43	67.79	68.36	64.30	8,179
Aug 19, 2024	67.85	67.85	67.67	67.79	63.76	7,905
Aug 16, 2024	67.60	67.85	67.40	67.85	63.82	9,827
Aug 15, 2024	67.40	67.68	67.40	67.58	63.57	6,114
Aug 14, 2024	67.59	67.59	67.15	67.40	63.40	6,373
Aug 13, 2024	67.31	67.62	67.11	67.28	63.28	3,543
Aug 12, 2024	67.00	67.39	66.72	67.32	63.32	5,905
Aug 9, 2024	66.95	67.20	66.62	66.90	62.93	6,574
Aug 8, 2024	66.56	66.86	66.34	66.84	62.87	5,435
Aug 7, 2024	66.64	66.90	66.36	66.56	62.61	5,302
Aug 6, 2024	66.90	66.95	66.43	66.62	62.66	5,707
Aug 5, 2024	66.90	66.90	65.99	66.85	62.88	9,050
Aug 2, 2024	66.87	67.05	66.49	67.05	63.07	11,255
Aug 1, 2024	0.81 Dividend
Aug 1, 2024	66.89	67.05	66.50	66.88	62.91	6,526
Jul 31, 2024	67.32	67.44	66.79	66.93	62.19	8,149
Jul 30, 2024	66.77	67.00	66.31	66.88	62.15	7,030
Jul 29, 2024	66.73	67.05	66.47	66.63	61.91	9,426
Jul 26, 2024	67.10	67.10	66.72	67.03	62.29	4,512
Jul 25, 2024	67.03	67.10	66.81	66.97	62.23	3,946
Jul 24, 2024	66.89	67.09	66.57	67.03	62.29	5,148
Jul 23, 2024	67.23	67.30	66.25	66.57	61.86	9,764
Jul 22, 2024	67.22	67.30	66.82	67.23	62.47	5,365
Jul 19, 2024	67.30	67.30	67.01	67.22	62.46	2,920
Jul 18, 2024	67.30	67.30	67.00	67.17	62.42	4,812
Jul 17, 2024	66.84	67.15	66.81	66.90	62.16	6,797
Jul 16, 2024	67.18	67.40	66.65	66.84	62.11	10,300
Jul 15, 2024	66.59	67.18	66.50	67.04	62.29	7,392
Jul 12, 2024	66.11	67.42	66.09	66.59	61.88	7,185
Jul 11, 2024	66.45	66.50	65.81	66.08	61.40	4,409
Jul 10, 2024	66.56	66.97	66.03	66.03	61.36	8,547
Jul 9, 2024	66.53	66.90	66.02	66.56	61.85	4,376
Jul 8, 2024	66.03	66.79	66.03	66.39	61.69	9,081
Jul 5, 2024	66.01	66.35	65.62	66.03	61.36	6,223
Jul 4, 2024	66.00	66.14	65.71	65.72	61.07	7,597
Jul 3, 2024	65.91	66.09	65.73	65.92	61.25	5,659
Jul 2, 2024	65.92	66.15	65.70	65.90	61.24	12,249
Jul 1, 2024	0.75 Dividend
Jul 1, 2024	66.29	66.39	65.93	66.05	61.37	6,903
Jun 28, 2024	66.77	67.77	66.74	67.19	61.74	8,933
Jun 27, 2024	66.69	66.77	66.27	66.74	61.32	5,948
Jun 26, 2024	66.15	66.75	66.05	66.60	61.19	7,532
Jun 25, 2024	66.75	66.75	66.00	66.05	60.69	7,333
Jun 24, 2024	66.45	66.85	65.31	66.00	60.64	8,557
Jun 21, 2024	66.55	66.95	66.10	66.79	61.37	4,708
Jun 20, 2024	66.58	66.85	66.18	66.49	61.09	2,711
Jun 19, 2024	66.30	66.96	66.00	66.58	61.18	5,915
Jun 18, 2024	66.40	66.98	66.00	66.41	61.02	6,350
Jun 17, 2024	66.00	66.54	65.98	66.22	60.85	12,617
Jun 14, 2024	66.44	67.00	66.10	66.54	61.14	7,690
Jun 13, 2024	66.84	67.25	66.52	66.60	61.19	7,704
Jun 12, 2024	66.55	66.95	66.51	66.70	61.29	9,919
Jun 11, 2024	66.31	66.71	66.31	66.55	61.15	6,602
Jun 10, 2024	66.95	66.95	66.12	66.50	61.10	15,920
Jun 7, 2024	67.00	67.19	66.90	66.95	61.52	6,836
Jun 6, 2024	67.00	67.44	66.40	67.20	61.75	14,127
Jun 5, 2024	67.50	67.99	66.10	66.55	61.15	14,265
Jun 4, 2024	68.20	68.20	67.03	67.26	61.80	12,887
Jun 3, 2024	0.76 Dividend
Jun 3, 2024	68.63	68.89	67.80	68.27	62.73	11,707
May 31, 2024	69.25	69.43	69.20	69.39	63.06	9,553
May 29, 2024	68.86	69.24	68.20	69.18	62.87	6,207
May 28, 2024	68.72	68.90	68.15	68.88	62.60	14,243
May 27, 2024	69.40	69.59	68.52	68.90	62.61	10,491
May 24, 2024	69.00	69.40	68.60	69.40	63.07	12,187
May 23, 2024	68.71	69.50	68.68	68.98	62.69	8,019
May 22, 2024	69.52	69.66	68.79	69.00	62.71	6,758
May 21, 2024	69.94	69.99	69.10	69.25	62.93	8,888
May 20, 2024	69.95	69.95	69.60	69.81	63.44	5,955
May 17, 2024	69.94	69.99	68.78	69.95	63.57	6,707
May 16, 2024	68.78	70.00	68.40	69.86	63.49	12,697
May 15, 2024	68.90	68.90	68.40	68.78	62.51	6,498
May 14, 2024	68.73	68.99	68.40	68.83	62.55	10,302
May 13, 2024	69.01	69.43	68.71	68.73	62.46	5,736
May 10, 2024	68.70	69.95	68.45	69.43	63.10	12,975
May 9, 2024	69.16	69.65	68.55	68.70	62.43	12,374
May 8, 2024	69.59	70.00	69.00	69.76	63.40	10,202
May 7, 2024	69.38	70.20	69.15	69.59	63.24	9,183
May 6, 2024	69.05	69.96	69.05	69.38	63.05	8,224
May 3, 2024	69.30	69.50	69.01	69.05	62.75	8,251
May 2, 2024	0.80 Dividend
May 2, 2024	69.15	70.28	69.05	69.28	62.96	5,874
Apr 30, 2024	69.95	70.00	69.68	69.95	62.84	8,865
Apr 29, 2024	69.29	69.93	69.00	69.47	62.41	7,858
Apr 26, 2024	69.46	69.47	68.85	69.29	62.25	6,662
Apr 25, 2024	69.69	69.69	68.50	69.47	62.41	8,106
Apr 24, 2024	70.00	70.17	68.91	69.69	62.61	5,711
Apr 23, 2024	69.72	70.77	69.65	70.00	62.89	6,578
Apr 22, 2024	69.07	71.73	68.90	71.12	63.89	14,877
Apr 19, 2024	68.62	69.07	68.62	69.07	62.05	7,921
Apr 18, 2024	69.04	69.24	68.59	68.60	61.63	9,026
Apr 17, 2024	68.84	69.26	68.51	69.04	62.02	11,104
Apr 16, 2024	69.65	69.93	69.00	69.01	62.00	9,878
Apr 15, 2024	70.12	70.55	69.56	69.56	62.49	11,213
Apr 12, 2024	71.26	71.78	69.43	70.07	62.95	16,391
Apr 11, 2024	71.48	71.80	71.00	71.00	63.79	8,793
Apr 10, 2024	71.58	71.85	71.42	71.48	64.22	6,605
Apr 9, 2024	71.98	72.00	71.53	71.60	64.32	7,602
Apr 8, 2024	72.12	72.29	71.56	71.78	64.49	8,187
Apr 5, 2024	72.37	72.60	71.90	72.10	64.77	8,963
Apr 4, 2024	72.53	72.77	72.20	72.21	64.87	6,325
Apr 3, 2024	72.69	73.04	72.04	72.34	64.99	7,656
Apr 2, 2024	72.69	73.15	72.12	72.47	65.11	8,148
Apr 1, 2024	0.72 Dividend
Apr 1, 2024	73.50	73.50	72.02	72.54	65.17	16,666
Mar 28, 2024	74.90	75.64	74.39	74.55	66.33	10,663
Mar 27, 2024	74.24	74.99	73.75	74.99	66.72	6,085
Mar 26, 2024	74.52	74.99	73.70	74.23	66.04	5,839
Mar 25, 2024	74.74	75.00	73.21	74.03	65.86	6,596
Mar 22, 2024	74.89	74.98	74.12	74.58	66.35	5,096
Mar 21, 2024	73.05	75.01	72.70	74.96	66.69	12,433
Mar 20, 2024	72.51	73.12	72.51	73.05	64.99	5,296
Mar 19, 2024	72.68	73.13	72.38	72.95	64.90	6,778
Mar 18, 2024	72.11	72.68	72.02	72.64	64.63	5,569
Mar 15, 2024	72.20	72.47	71.51	72.11	64.16	6,057
Mar 14, 2024	72.20	72.48	72.07	72.08	64.13	4,533
Mar 13, 2024	72.02	72.46	72.00	72.20	64.24	4,742
Mar 12, 2024	72.68	72.68	71.80	72.48	64.49	5,358
Mar 11, 2024	72.65	72.83	72.00	72.71	64.69	4,992
Mar 8, 2024	72.17	73.53	72.17	72.69	64.67	5,864
Mar 7, 2024	72.55	72.61	72.27	72.50	64.50	2,815
Mar 6, 2024	73.20	73.25	72.17	72.40	64.41	7,859
Mar 5, 2024	73.20	73.41	73.06	73.25	65.17	5,532
Mar 4, 2024	73.95	73.95	73.01	73.35	65.26	8,430
Mar 1, 2024	0.72 Dividend
Mar 1, 2024	74.56	74.74	73.75	73.96	65.80	8,923
Feb 29, 2024	76.00	76.32	74.50	75.15	66.22	6,515
Feb 28, 2024	76.40	76.60	76.00	76.00	66.97	6,547
Feb 27, 2024	75.93	76.89	75.83	76.00	66.97	6,400
Feb 26, 2024	76.15	76.50	75.79	75.93	66.91	7,014
Feb 23, 2024	75.65	76.13	75.26	75.82	66.81	10,533
Feb 22, 2024	75.62	75.94	75.32	75.65	66.66	5,011
Feb 21, 2024	75.34	75.69	75.19	75.62	66.64	6,845
Feb 20, 2024	74.99	75.48	74.73	75.34	66.39	8,124
Feb 19, 2024	74.50	74.99	74.50	74.93	66.03	6,856
Feb 16, 2024	74.90	74.92	74.51	74.62	65.75	6,212
Feb 15, 2024	74.42	74.84	74.15	74.79	65.90	6,572
Feb 14, 2024	74.57	74.80	74.02	74.42	65.58	3,925
Feb 9, 2024	73.77	74.57	73.77	74.57	65.71	5,397
Feb 8, 2024	74.32	74.75	73.76	73.76	65.00	6,721
Feb 7, 2024	74.01	74.78	74.01	74.31	65.48	7,788
Feb 6, 2024	74.21	74.49	74.00	74.01	65.22	7,356
Feb 5, 2024	74.24	74.30	73.90	74.21	65.39	7,346
Feb 2, 2024	74.35	74.43	72.87	74.24	65.42	5,052
Feb 1, 2024	0.79 Dividend
Feb 1, 2024	74.64	74.83	74.00	74.35	65.52	6,765
Jan 31, 2024	75.64	75.89	75.13	75.45	65.79	8,605
Jan 30, 2024	75.50	75.76	74.75	75.69	66.00	6,276
Jan 29, 2024	74.97	75.67	74.60	75.45	65.79	5,599
Jan 26, 2024	75.78	75.78	74.73	74.97	65.37	5,830
Jan 25, 2024	74.50	75.05	74.21	74.73	65.16	6,265
Jan 24, 2024	75.51	75.93	74.20	74.70	65.14	12,341
Jan 23, 2024	75.50	75.85	75.03	75.51	65.84	5,425
Jan 22, 2024	75.50	75.79	75.04	75.50	65.83	4,648
Jan 19, 2024	74.95	75.59	74.91	75.01	65.41	5,985
Jan 18, 2024	75.00	75.59	74.95	74.95	65.35	7,662
Jan 17, 2024	75.28	75.81	74.79	74.79	65.21	12,835

BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii

63.62

-1.88%

VRTM11.SA FII VRTM CI ER

6.36

-2.75%

CPFF11.SA Capitania Reit FOF - Fundo De Investimento Imobiliario

58.61

-1.99%

FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII

44.50

-1.11%

VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario

75.11

-3.27%

PORD11.SA Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII

7.18

-0.97%

BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario

79.45

-0.66%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

72.26

-2.09%

MFII11.SA Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário

87.21

-1.96%

TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII

85.22

-0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII (BCRI11.SA)

Related Tickers