Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
104.290.00 (0.00%)
At close: 05:00PM BRT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2022104.28104.29103.91104.29104.2913,674
Sep 22, 2022104.28104.29103.81104.29104.298,611
Sep 21, 2022104.28104.29104.00104.28104.286,493
Sep 20, 2022104.28104.29103.80104.28104.289,241
Sep 19, 2022104.28104.29104.20104.26104.267,385
Sep 16, 2022104.00104.29104.00104.29104.296,512
Sep 15, 2022104.00104.29104.00104.29104.2910,730
Sep 14, 2022104.30104.95103.12104.11104.117,115
Sep 13, 2022103.90105.20103.90104.03104.035,585
Sep 12, 2022104.11104.89103.10103.90103.909,700
Sep 09, 2022105.80105.80103.20104.06104.068,230
Sep 08, 2022104.28105.89104.28105.60105.604,617
Sep 06, 2022104.00105.15103.79104.70104.708,591
Sep 05, 2022103.98104.00103.20103.53103.537,914
Sep 02, 2022103.50104.40102.57103.02103.0214,182
Sep 01, 2022104.10104.56103.50103.50103.508,929
Aug 31, 2022104.01105.14104.01104.98104.9818,873
Aug 30, 2022105.99106.50103.00103.00103.0025,955
Aug 29, 2022105.99106.00104.71106.00106.0011,638
Aug 26, 2022105.99106.00105.36106.00106.0010,131
Aug 25, 2022105.99106.00105.51105.80105.803,938
Aug 24, 2022105.55106.00105.35105.97105.978,892
Aug 23, 2022105.69105.89105.30105.30105.304,424
Aug 22, 2022105.17105.95104.45105.70105.705,971
Aug 19, 2022105.96106.00104.21104.51104.5111,661
Aug 18, 2022105.18106.00104.00104.00104.0015,039
Aug 17, 2022105.19106.00105.00105.60105.606,846
Aug 16, 2022105.71106.00104.56105.19105.199,199
Aug 15, 2022105.27106.00104.12105.44105.449,235
Aug 12, 2022103.98105.50103.70105.30105.306,899
Aug 11, 2022103.74105.26103.50103.56103.569,562
Aug 10, 2022103.81104.88103.70103.88103.889,289
Aug 09, 2022105.07105.19103.92104.08104.088,316
Aug 08, 2022105.30105.60104.74105.07105.076,894
Aug 05, 2022104.66105.55104.66105.26105.268,373
Aug 04, 2022106.05106.40104.75104.80104.808,245
Aug 03, 2022104.10105.99104.10105.99105.996,701
Aug 02, 2022103.73104.49103.73103.80103.807,937
Aug 01, 2022106.50106.53103.22103.61103.6121,563
Jul 29, 2022107.42107.90107.42107.88107.8810,677
Jul 28, 2022107.55107.55107.00107.42107.427,203
Jul 27, 2022107.65107.75107.45107.74107.748,499
Jul 26, 2022107.70108.20107.20107.75107.757,641
Jul 25, 2022107.63108.00107.60107.70107.705,040
Jul 22, 2022107.45107.80107.03107.63107.636,369
Jul 21, 2022107.45107.45106.90107.45107.456,787
Jul 20, 2022107.10107.98107.09107.83107.839,522
Jul 19, 2022107.98107.98106.71107.10107.109,784
Jul 18, 2022107.85108.01107.17107.67107.678,181
Jul 15, 2022106.85107.90106.06107.85107.859,301
Jul 14, 2022107.52107.75106.82106.85106.8512,842
Jul 13, 2022107.43107.77107.35107.50107.505,295
Jul 12, 2022107.35107.61107.09107.35107.357,473
Jul 11, 2022107.05107.40107.05107.35107.359,243
Jul 08, 2022107.24107.49107.02107.30107.3012,410
Jul 07, 2022107.27107.34107.01107.25107.256,163
Jul 06, 2022107.20107.44107.01107.27107.276,372
Jul 05, 2022107.53107.55107.01107.02107.026,095
Jul 04, 2022107.53107.53106.71107.51107.5113,520
Jul 01, 2022108.94108.94107.20107.53107.5311,143
Jun 30, 2022109.58109.90109.33109.63109.638,629
Jun 29, 2022109.33109.96109.33109.58109.585,007
Jun 28, 2022109.88110.05109.00109.30109.3020,989
Jun 27, 2022110.35110.50109.01109.68109.6829,490
Jun 24, 2022109.77110.49109.61110.49110.497,673
Jun 23, 2022108.99110.19108.99109.77109.7716,963
Jun 22, 2022108.51109.00108.00108.99108.9914,987
Jun 21, 2022108.88109.12108.50108.64108.646,912
Jun 20, 2022108.61108.90108.40108.88108.886,395
Jun 17, 2022108.20108.90108.00108.70108.708,405
Jun 15, 2022107.85108.37107.59108.19108.197,844
Jun 14, 2022107.51107.95107.51107.84107.845,308
Jun 13, 2022107.70108.20107.01107.95107.958,685
Jun 10, 2022108.19108.19107.67107.67107.674,117
Jun 09, 2022108.35108.41107.20107.75107.759,900
Jun 08, 2022108.13108.34108.05108.19108.196,700
Jun 07, 2022108.51108.59108.00108.42108.428,095
Jun 06, 2022108.55108.60108.35108.60108.606,057
Jun 03, 2022107.55108.59107.55108.49108.496,896
Jun 02, 2022107.59107.93105.72107.85107.8510,982
Jun 01, 2022107.99107.99107.45107.59107.597,063
May 31, 2022108.82109.50108.81109.00109.007,831
May 30, 2022109.07109.60108.53108.81108.817,828
May 27, 2022109.15109.30108.80109.10109.106,173
May 26, 2022108.89109.20108.50109.12109.124,770
May 25, 2022108.28108.90107.94108.75108.756,699
May 24, 2022108.10108.39107.77107.99107.997,643
May 23, 2022107.94108.60107.81108.40108.405,357
May 20, 2022107.45107.99107.29107.85107.854,086
May 19, 2022107.45107.45107.10107.35107.355,987
May 18, 2022106.70107.34106.55107.00107.008,294
May 17, 2022106.70106.95106.60106.70106.706,419
May 16, 2022107.40107.40106.50106.50106.508,524
May 13, 2022106.51107.40106.48107.40107.4010,446
May 12, 2022106.59107.63106.43107.25107.2536,681
May 11, 2022107.00107.19106.60106.60106.605,387
May 10, 2022107.11107.21106.98107.13107.137,933
May 09, 2022107.42107.67107.11107.21107.216,411
May 06, 2022107.50107.78106.90107.00107.0011,334
May 05, 2022107.74108.02107.35107.42107.429,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement