Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

FII CI IPCA CI (ICRI11.SA)

Compare
93.63
-0.08
(-0.09%)
At close: April 17 at 4:54:29 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202593.7094.0993.3593.6393.634,021
Apr 16, 202592.5293.7592.4393.7193.7111,080
Apr 15, 202593.3393.8292.3392.7692.769,139
Apr 14, 202593.3693.8692.9292.9992.997,890
Apr 11, 202593.4093.8592.7993.6093.606,816
Apr 10, 202592.9093.8492.7793.4193.418,125
Apr 9, 202593.8893.8892.0693.0593.057,903
Apr 8, 202592.5394.9992.1993.8893.8816,986
Apr 7, 202593.5193.9592.0492.5392.5329,701
Apr 4, 202593.4993.5292.0093.5293.5212,583
Apr 3, 202593.5193.5292.9993.5293.526,580
Apr 2, 202593.0093.9292.2393.5293.5210,611
Apr 1, 2025 1.15 Dividend
Apr 1, 202592.8596.4492.3893.8793.8710,774
Mar 31, 202593.8795.3593.5094.0092.8511,705
Mar 28, 202593.0694.0093.0593.7692.614,532
Mar 27, 202593.2294.2192.9493.0391.8917,598
Mar 26, 202593.6695.8892.8092.8091.6626,276
Mar 25, 202594.1094.1093.0093.1091.9614,680
Mar 24, 202593.4294.0992.6093.4292.2810,407
Mar 21, 202592.1294.2592.1292.7791.6426,727
Mar 20, 202593.4994.8692.0192.0190.8816,227
Mar 19, 202593.0093.9991.0593.1091.969,318
Mar 18, 202591.0093.7591.0092.3091.1715,261
Mar 17, 202591.0591.6490.2791.1990.0710,460
Mar 14, 202589.7490.3889.0089.6488.5415,131
Mar 13, 202590.8790.8788.9589.6488.5433,715
Mar 12, 202588.2691.8188.2690.8889.7712,193
Mar 11, 202589.2889.7187.7189.0187.9214,770
Mar 10, 202589.0090.8088.2189.2888.1912,888
Mar 7, 202587.5489.0086.9189.0087.916,849
Mar 6, 202586.3587.8385.7786.9185.859,005
Mar 5, 2025 1 Dividend
Mar 5, 202587.7789.3385.7585.7584.707,155
Feb 28, 202589.0089.7788.7288.7286.655,324
Feb 27, 202589.4189.4188.0588.8986.8115,507
Feb 26, 202588.7690.2088.7689.4287.3311,967
Feb 25, 202590.0090.9688.7588.7586.6812,374
Feb 24, 202590.2692.0089.0290.0087.9016,038
Feb 21, 202589.9090.3989.4989.9787.8712,940
Feb 20, 202589.3689.9188.9689.9087.8013,426
Feb 19, 202588.5789.8587.0289.3687.2715,304
Feb 18, 202587.2188.6786.8188.6786.6017,810
Feb 17, 202583.3187.8083.3187.1985.1524,253
Feb 14, 202580.8083.3180.8083.3181.3613,671
Feb 13, 202580.6582.0079.9780.4478.5618,183
Feb 12, 202581.3181.9880.5080.5178.6321,319
Feb 11, 202581.5381.9680.2481.2179.3112,197
Feb 10, 202579.5882.0079.5881.5379.6230,762
Feb 7, 202577.2078.1376.4977.3575.5412,938
Feb 6, 202576.9077.3776.1077.1575.3523,451
Feb 5, 202576.6177.4376.5076.9075.1020,382
Feb 4, 202577.9977.9976.2577.4675.6514,121
Feb 3, 2025 1.01 Dividend
Feb 3, 202581.0081.3177.7678.0076.1811,834
Jan 31, 202580.4282.4880.4281.7978.899,999
Jan 30, 202581.6581.8279.5680.4177.5612,328
Jan 29, 202579.5182.8679.5181.6578.7619,632
Jan 28, 202580.8480.8479.1279.4576.647,504
Jan 27, 202580.8081.0680.0380.8477.985,012
Jan 24, 202582.3082.8480.6680.8077.948,869
Jan 23, 202582.1583.3981.6582.6179.687,061
Jan 22, 202582.2183.4680.6281.7278.8215,258
Jan 21, 202585.1486.2681.9982.0279.1113,281
Jan 20, 202585.0487.0084.4185.1482.1216,855
Jan 17, 202588.2988.2983.8484.3981.4024,808
Jan 16, 202588.0488.4386.9087.7984.6812,731
Jan 15, 202588.4088.4286.6887.7084.5912,880
Jan 14, 202588.4588.4885.6586.4783.4116,596
Jan 13, 202588.4888.6086.5387.2084.1121,463
Jan 10, 202587.9388.5086.1587.8084.6918,081
Jan 9, 202587.0489.9486.0186.0983.0440,909
Jan 8, 202587.4987.9486.7886.8583.7712,608
Jan 7, 202587.4987.4986.0386.6583.586,295
Jan 6, 202585.1787.4985.0385.9882.9320,983
Jan 3, 202585.2985.5283.0185.1782.1515,742
Jan 2, 2025 1.45 Dividend
Jan 2, 202584.8084.9082.5184.4581.4610,449
Dec 30, 202487.0087.9885.4186.8982.4123,095
Dec 27, 202485.9887.9884.8486.5982.1314,654
Dec 26, 202484.4485.9081.9185.0280.6421,234
Dec 23, 202483.2584.7880.1384.4580.1024,444
Dec 20, 202479.4983.8178.8781.4877.2830,477
Dec 19, 202477.9579.5077.2579.5075.4019,280
Dec 18, 202478.7078.7077.4677.9673.9422,228
Dec 17, 202480.1480.1478.0278.8074.7428,007
Dec 16, 202480.8080.8680.0280.1476.0115,787
Dec 13, 202481.6383.3180.1580.8676.6916,994
Dec 12, 202481.6982.9981.2581.5977.3913,216
Dec 11, 202482.5083.6380.5683.0978.8129,883
Dec 10, 202484.0084.0082.5282.7578.4915,777
Dec 9, 202485.3885.3883.0083.3879.0817,934
Dec 6, 202485.4087.4085.0085.3880.9815,161
Dec 5, 202487.2290.0084.0185.2580.8621,142
Dec 4, 202491.7991.7986.0187.2182.7219,274
Dec 3, 202493.3094.9191.2891.5486.8213,920
Dec 2, 2024 1.45 Dividend
Dec 2, 202493.9194.8893.0293.7088.8711,299
Nov 29, 202494.5696.3094.2695.1588.8712,659
Nov 28, 202494.2595.0694.2594.5288.288,618
Nov 27, 202494.7395.7194.4094.6888.4313,652
Nov 26, 202494.8195.3994.1694.7188.4610,493
Nov 25, 202494.9495.2294.2794.8288.569,527
Nov 22, 202494.4594.9594.0794.9488.6814,927
Nov 21, 202494.7494.9593.8294.3188.0912,973
Nov 19, 202494.6895.0093.8994.4588.226,304
Nov 18, 202494.2594.9993.8194.6888.4313,817
Nov 14, 202494.1594.5093.9694.2588.0314,407
Nov 13, 202494.0894.2793.5694.1587.9412,418
Nov 12, 202494.4594.4693.8293.8287.637,882
Nov 11, 202493.6294.5193.6293.9587.7510,275
Nov 8, 202494.5194.5293.9394.0087.809,293
Nov 7, 202494.4294.5694.0094.5188.278,707
Nov 6, 202494.8094.9094.3194.4288.1911,302
Nov 5, 202494.7695.1894.5794.9888.7114,263
Nov 4, 202495.4995.7094.5094.5088.2718,381
Nov 1, 2024 1.45 Dividend
Nov 1, 202494.5796.9094.5794.9488.6818,904
Oct 31, 202495.3097.0095.3096.4588.7334,540
Oct 30, 202494.5095.2994.5094.9387.3312,990
Oct 29, 202495.7995.7994.0194.9087.3110,662
Oct 28, 202493.7195.8493.7195.8088.1315,046
Oct 25, 202493.0295.9493.0093.7086.2025,081
Oct 24, 202492.7794.3292.7793.0285.5840,491
Oct 23, 202493.0293.9192.7192.7685.3419,304
Oct 22, 202494.0094.4592.6993.1885.7218,015
Oct 21, 202493.7894.3792.5393.0185.5715,939
Oct 18, 202492.4794.4591.9493.7886.2829,489
Oct 17, 202493.0093.2092.4092.4785.0710,751
Oct 16, 202492.9793.4092.5993.2085.7413,697
Oct 15, 202492.0393.3591.8092.9785.5313,179
Oct 14, 202491.5092.0391.4091.7884.4410,950
Oct 11, 202491.0591.7890.3890.9583.6717,572
Oct 10, 202492.8992.8991.0091.1883.8812,550
Oct 9, 202493.4093.4092.5192.9285.487,746
Oct 8, 202493.2593.6892.4093.4085.9312,781
Oct 7, 202494.2294.9693.1993.6486.157,221
Oct 4, 202493.9994.5193.1393.9986.479,233
Oct 3, 202493.5294.6193.0593.9986.479,331
Oct 2, 202493.0193.9393.0193.5286.047,573
Oct 1, 2024 0.93 Dividend
Oct 1, 202495.3095.8292.5692.7085.2817,073
Sep 30, 202494.7896.5094.7196.4987.919,228
Sep 27, 202494.1395.3894.0094.7086.2810,073
Sep 26, 202495.4596.4494.0194.1385.7612,739
Sep 25, 202496.2596.9495.0595.4286.9416,241
Sep 24, 202496.7096.9996.2096.4487.877,591
Sep 23, 202496.3496.7896.0796.5687.988,132
Sep 20, 202496.4096.9996.0896.2787.7111,246
Sep 19, 202496.9096.9996.1896.4087.8311,512
Sep 18, 202496.9496.9496.1796.9088.297,230
Sep 17, 202496.5097.0096.3096.9988.377,177
Sep 16, 202496.6096.6196.1396.3987.823,882
Sep 13, 202496.4896.8995.9696.6088.014,613
Sep 12, 202496.7396.8895.9596.1787.6210,872
Sep 11, 202496.6796.8996.1296.7388.1310,330
Sep 10, 202496.5096.9796.1096.6888.099,095
Sep 9, 202496.5097.0696.2896.7088.104,800
Sep 6, 202497.1297.1296.0096.0987.5515,062
Sep 5, 202497.2197.4496.6696.6688.075,014
Sep 4, 202496.9797.1796.7797.0188.392,959
Sep 3, 202497.4497.4596.5196.7488.145,902
Sep 2, 2024 0.97 Dividend
Sep 2, 202497.0297.6696.7297.2288.5810,576
Aug 30, 202498.5598.6097.8598.3888.7510,914
Aug 29, 202498.4098.4997.6698.2588.635,808
Aug 28, 202498.0098.4597.5398.0088.4115,977
Aug 27, 202498.7998.7997.6597.7588.187,360
Aug 26, 202498.7898.7898.3198.3988.768,372
Aug 23, 202498.7398.9598.2398.7889.1110,283
Aug 22, 202499.1699.5898.1098.7389.0719,703
Aug 21, 202498.7499.7297.9399.1689.466,888
Aug 20, 202497.8598.8197.8598.7589.095,752
Aug 19, 202497.3398.4397.3397.9088.322,695
Aug 16, 202497.6598.4997.2797.2787.7512,780
Aug 15, 202497.6597.6597.0097.1287.614,514
Aug 14, 202497.1097.6596.8297.2987.774,773
Aug 13, 202497.3897.6496.8697.4287.893,167
Aug 12, 202497.1097.4796.6096.8687.385,860
Aug 9, 202497.1997.1996.7697.1087.605,328
Aug 8, 202497.0897.2396.8297.2087.692,395
Aug 7, 202496.5097.4496.4297.2187.7010,007
Aug 6, 202496.5496.9496.3696.4587.015,849
Aug 5, 202496.0396.9796.0396.5187.063,269
Aug 2, 202496.1496.9696.1396.6187.154,141
Aug 1, 2024 1 Dividend
Aug 1, 202496.7397.0095.9195.9186.529,229
Jul 31, 202497.0897.2296.8797.2286.80391
Jul 30, 202496.8097.1096.2797.1086.703,281
Jul 29, 202496.4197.2096.4196.6786.314,356
Jul 26, 202496.6997.0096.2396.4186.085,615
Jul 25, 202497.3097.7096.1296.4786.1313,451
Jul 24, 202497.5197.5297.0097.3086.875,491
Jul 23, 202497.4997.7496.8897.7487.274,010
Jul 22, 202496.5097.6096.4097.5087.059,760
Jul 19, 202496.9697.6096.3097.0086.616,733
Jul 18, 202496.6297.3796.5096.9586.569,532
Jul 17, 202497.0097.3896.5196.5186.1710,209
Jul 16, 202496.9797.4696.6097.0086.615,111
Jul 15, 202497.0097.0096.5596.8286.455,482
Jul 12, 202496.8497.0096.5496.5686.214,252
Jul 11, 202496.2096.8696.2096.8686.489,780
Jul 10, 202496.7096.7596.2896.3686.046,707
Jul 9, 202496.2496.9396.1396.7086.345,802
Jul 8, 202496.0896.2795.9696.0485.756,143
Jul 5, 202496.0996.9095.9095.9585.677,043
Jul 4, 202496.1596.9495.7595.9085.6213,114
Jul 3, 202495.9997.0095.9995.9985.704,497
Jul 2, 202497.1397.1395.8996.0685.7711,809
Jul 1, 2024 0.86 Dividend
Jul 1, 202496.7597.4896.1096.1385.838,112
Jun 28, 202497.3597.8596.6097.6386.403,631
Jun 27, 202497.9097.9997.0697.3086.115,666
Jun 26, 202497.7897.8297.0897.2086.022,344
Jun 25, 202497.2097.6596.8597.5986.372,336
Jun 24, 202495.9299.5395.9197.2986.1015,918
Jun 21, 202496.7096.7295.8596.6485.528,168
Jun 20, 202496.4997.1096.3596.7285.604,464
Jun 19, 202496.8997.4996.2796.3085.226,438
Jun 18, 202496.3096.7096.2596.7085.585,511
Jun 17, 202496.5096.5096.0196.2585.184,590
Jun 14, 202496.4296.6096.0196.5785.464,514
Jun 13, 202496.8196.8996.0096.4285.3310,358
Jun 12, 202496.7697.2596.7696.8185.6814,262
Jun 11, 202496.7097.2396.7096.7685.635,687
Jun 10, 202496.8597.2096.6896.7585.6213,599
Jun 7, 202497.2597.3096.3096.8585.718,039
Jun 6, 202496.5097.4896.3997.2886.094,407
Jun 5, 202496.9997.4796.5297.0185.853,289
Jun 4, 202497.1898.4096.7597.0085.844,432
Jun 3, 2024 0.86 Dividend
Jun 3, 202496.9897.1896.5096.6885.566,957
May 31, 202497.9798.7697.7198.1886.133,757
May 29, 202497.9498.0297.0697.0685.143,183
May 28, 202497.8098.2396.8397.7685.7612,621
May 27, 202498.4098.4097.7597.8085.793,951
May 24, 202498.7298.7398.2598.3986.311,511
May 23, 202497.9298.8697.8098.8686.727,797
May 22, 202498.1998.1997.2497.5085.539,761
May 21, 202497.6098.3797.5898.0085.972,878
May 20, 202498.1598.1597.7298.0085.972,488
May 17, 202498.2098.4498.1598.1586.101,429
May 16, 202497.8998.4497.7097.7285.721,905
May 15, 202498.1098.4397.4097.4185.453,375
May 14, 202498.2398.2397.8198.1086.063,840
May 13, 202498.5098.7497.7598.7286.601,849
May 10, 202498.1098.4597.7598.2086.141,680
May 9, 202498.1098.7698.0098.0085.972,620
May 8, 202498.2598.6097.9598.0085.973,971
May 7, 202497.7098.7697.6898.7086.581,573
May 6, 202497.7097.7097.6797.7085.715,335
May 3, 202499.1199.1197.6997.7085.71989
May 2, 2024 0.99 Dividend
May 2, 202497.6798.4497.0098.3086.233,908
Apr 30, 202498.7598.7597.5398.5785.605,437
Apr 29, 202497.9599.3197.8998.7885.787,966
Apr 26, 202498.1098.4097.8997.8985.012,312
Apr 25, 202498.0098.1297.9398.0385.133,949
Apr 24, 202497.9098.4897.5798.0785.172,526
Apr 23, 202497.8997.9097.5197.5784.732,035
Apr 22, 202497.8097.8896.9797.7884.912,154
Apr 19, 202497.5097.9097.0097.8084.937,831
Apr 18, 202497.4097.9097.3597.3584.543,533
Apr 17, 202497.5597.8597.0197.5584.714,028

Related Tickers

PLCR11.SA Plural Recebiveis Imobiliarios Fundo De Investimento Imobiliario
81.29
+1.11%
 
ITRI11.SA Itau Total Return Fundo De Investimento Imobiliario
75.60
-0.57%
 
PORD11.SA Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII
8.14
+1.37%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
91.69
-0.01%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
90.07
+0.41%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
73.00
+1.81%
 
RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario
63.69
+0.33%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
112.99
+2.39%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
96.15
+1.02%
 
JSRE11.SA JS Real Estate multigestão - FII fund
61.26
+2.17%