Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII (BCRI11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 69.28 | 69.28 | - |
| 02 May 2024 | 0.8 Dividend | |||||
| 30 Apr 2024 | 69.95 | 70.00 | 69.68 | 69.95 | 69.15 | 8,865 |
| 29 Apr 2024 | 69.29 | 69.93 | 69.00 | 69.47 | 68.68 | 7,858 |
| 26 Apr 2024 | 69.46 | 69.47 | 68.85 | 69.29 | 68.50 | 6,662 |
| 25 Apr 2024 | 69.69 | 69.69 | 68.50 | 69.47 | 68.68 | 8,106 |
| 24 Apr 2024 | 70.00 | 70.17 | 68.91 | 69.69 | 68.89 | 5,711 |
| 23 Apr 2024 | 69.72 | 70.77 | 69.65 | 70.00 | 69.20 | 6,578 |
| 22 Apr 2024 | 69.07 | 71.73 | 68.90 | 71.12 | 70.31 | 14,877 |
| 19 Apr 2024 | 68.62 | 69.07 | 68.62 | 69.07 | 68.28 | 7,921 |
| 18 Apr 2024 | 69.04 | 69.24 | 68.59 | 68.60 | 67.82 | 9,026 |
| 17 Apr 2024 | 68.84 | 69.26 | 68.51 | 69.04 | 68.25 | 11,104 |
| 16 Apr 2024 | 69.65 | 69.93 | 69.00 | 69.01 | 68.22 | 9,878 |
| 15 Apr 2024 | 70.12 | 70.55 | 69.56 | 69.56 | 68.76 | 11,213 |
| 12 Apr 2024 | 71.26 | 71.78 | 69.43 | 70.07 | 69.27 | 16,391 |
| 11 Apr 2024 | 71.48 | 71.80 | 71.00 | 71.00 | 70.19 | 8,793 |
| 10 Apr 2024 | 71.58 | 71.85 | 71.42 | 71.48 | 70.66 | 6,605 |
| 09 Apr 2024 | 71.98 | 72.00 | 71.53 | 71.60 | 70.78 | 7,602 |
| 08 Apr 2024 | 72.12 | 72.29 | 71.56 | 71.78 | 70.96 | 8,187 |
| 05 Apr 2024 | 72.37 | 72.60 | 71.90 | 72.10 | 71.28 | 8,963 |
| 04 Apr 2024 | 72.53 | 72.77 | 72.20 | 72.21 | 71.38 | 6,325 |
| 03 Apr 2024 | 72.69 | 73.04 | 72.04 | 72.34 | 71.51 | 7,656 |
| 02 Apr 2024 | 72.69 | 73.15 | 72.12 | 72.47 | 71.64 | 8,148 |
| 01 Apr 2024 | 73.50 | 73.50 | 72.02 | 72.54 | 71.71 | 16,666 |
| 01 Apr 2024 | 0.72 Dividend | |||||
| 28 Mar 2024 | 74.90 | 75.64 | 74.39 | 74.55 | 72.99 | 10,663 |
| 27 Mar 2024 | 74.24 | 74.99 | 73.75 | 74.99 | 73.42 | 6,085 |
| 26 Mar 2024 | 74.52 | 74.99 | 73.70 | 74.23 | 72.67 | 5,839 |
| 25 Mar 2024 | 74.74 | 75.00 | 73.21 | 74.03 | 72.48 | 6,596 |
| 22 Mar 2024 | 74.89 | 74.98 | 74.12 | 74.58 | 73.01 | 5,096 |
| 21 Mar 2024 | 73.05 | 75.01 | 72.70 | 74.96 | 73.39 | 12,433 |
| 20 Mar 2024 | 72.51 | 73.12 | 72.51 | 73.05 | 71.52 | 5,296 |
| 19 Mar 2024 | 72.68 | 73.13 | 72.38 | 72.95 | 71.42 | 6,778 |
| 18 Mar 2024 | 72.11 | 72.68 | 72.02 | 72.64 | 71.12 | 5,569 |
| 15 Mar 2024 | 72.20 | 72.47 | 71.51 | 72.11 | 70.60 | 6,057 |
| 14 Mar 2024 | 72.20 | 72.48 | 72.07 | 72.08 | 70.57 | 4,533 |
| 13 Mar 2024 | 72.02 | 72.46 | 72.00 | 72.20 | 70.68 | 4,742 |
| 12 Mar 2024 | 72.68 | 72.68 | 71.80 | 72.48 | 70.96 | 5,358 |
| 11 Mar 2024 | 72.65 | 72.83 | 72.00 | 72.71 | 71.18 | 4,992 |
| 08 Mar 2024 | 72.17 | 73.53 | 72.17 | 72.69 | 71.16 | 5,864 |
| 07 Mar 2024 | 72.55 | 72.61 | 72.27 | 72.50 | 70.98 | 2,815 |
| 06 Mar 2024 | 73.20 | 73.25 | 72.17 | 72.40 | 70.88 | 7,859 |
| 05 Mar 2024 | 73.20 | 73.41 | 73.06 | 73.25 | 71.71 | 5,532 |
| 04 Mar 2024 | 73.95 | 73.95 | 73.01 | 73.35 | 71.81 | 8,430 |
| 01 Mar 2024 | 74.56 | 74.74 | 73.75 | 73.96 | 72.41 | 8,923 |
| 01 Mar 2024 | 0.72 Dividend | |||||
| 29 Feb 2024 | 76.00 | 76.32 | 74.50 | 75.15 | 72.87 | 6,515 |
| 28 Feb 2024 | 76.40 | 76.60 | 76.00 | 76.00 | 73.69 | 6,547 |
| 27 Feb 2024 | 75.93 | 76.89 | 75.83 | 76.00 | 73.69 | 6,400 |
| 26 Feb 2024 | 76.15 | 76.50 | 75.79 | 75.93 | 73.62 | 7,014 |
| 23 Feb 2024 | 75.65 | 76.13 | 75.26 | 75.82 | 73.52 | 10,533 |
| 22 Feb 2024 | 75.62 | 75.94 | 75.32 | 75.65 | 73.35 | 5,011 |
| 21 Feb 2024 | 75.34 | 75.69 | 75.19 | 75.62 | 73.32 | 6,845 |
| 20 Feb 2024 | 74.99 | 75.48 | 74.73 | 75.34 | 73.05 | 8,124 |
| 19 Feb 2024 | 74.50 | 74.99 | 74.50 | 74.93 | 72.65 | 6,856 |
| 16 Feb 2024 | 74.90 | 74.92 | 74.51 | 74.62 | 72.35 | 6,212 |
| 15 Feb 2024 | 74.42 | 74.84 | 74.15 | 74.79 | 72.52 | 6,572 |
| 14 Feb 2024 | 74.57 | 74.80 | 74.02 | 74.42 | 72.16 | 3,925 |
| 09 Feb 2024 | 73.77 | 74.57 | 73.77 | 74.57 | 72.31 | 5,397 |
| 08 Feb 2024 | 74.32 | 74.75 | 73.76 | 73.76 | 71.52 | 6,721 |
| 07 Feb 2024 | 74.01 | 74.78 | 74.01 | 74.31 | 72.05 | 7,788 |
| 06 Feb 2024 | 74.21 | 74.49 | 74.00 | 74.01 | 71.76 | 7,356 |
| 05 Feb 2024 | 74.24 | 74.30 | 73.90 | 74.21 | 71.96 | 7,346 |
| 02 Feb 2024 | 74.35 | 74.43 | 72.87 | 74.24 | 71.99 | 5,052 |
| 01 Feb 2024 | 74.64 | 74.83 | 74.00 | 74.35 | 72.09 | 6,765 |
| 01 Feb 2024 | 0.79 Dividend | |||||
| 31 Jan 2024 | 75.64 | 75.89 | 75.13 | 75.45 | 72.39 | 8,605 |
| 30 Jan 2024 | 75.50 | 75.76 | 74.75 | 75.69 | 72.62 | 6,276 |
| 29 Jan 2024 | 74.97 | 75.67 | 74.60 | 75.45 | 72.39 | 5,599 |
| 26 Jan 2024 | 75.78 | 75.78 | 74.73 | 74.97 | 71.93 | 5,830 |
| 25 Jan 2024 | 74.50 | 75.05 | 74.21 | 74.73 | 71.70 | 6,265 |
| 24 Jan 2024 | 75.51 | 75.93 | 74.20 | 74.70 | 71.67 | 12,341 |
| 23 Jan 2024 | 75.50 | 75.85 | 75.03 | 75.51 | 72.45 | 5,425 |
| 22 Jan 2024 | 75.50 | 75.79 | 75.04 | 75.50 | 72.44 | 4,648 |
| 19 Jan 2024 | 74.95 | 75.59 | 74.91 | 75.01 | 71.97 | 5,985 |
| 18 Jan 2024 | 75.00 | 75.59 | 74.95 | 74.95 | 71.91 | 7,662 |
| 17 Jan 2024 | 75.28 | 75.81 | 74.79 | 74.79 | 71.76 | 12,835 |
| 16 Jan 2024 | 75.07 | 76.29 | 75.07 | 75.81 | 72.74 | 7,425 |
| 15 Jan 2024 | 76.00 | 76.20 | 74.53 | 75.07 | 72.03 | 20,486 |
| 12 Jan 2024 | 75.55 | 76.09 | 75.54 | 76.00 | 72.92 | 4,916 |
| 11 Jan 2024 | 75.37 | 76.05 | 75.09 | 75.55 | 72.49 | 7,523 |
| 10 Jan 2024 | 75.36 | 75.75 | 75.21 | 75.35 | 72.30 | 3,713 |
| 09 Jan 2024 | 75.43 | 75.75 | 75.35 | 75.35 | 72.30 | 4,708 |
| 08 Jan 2024 | 74.80 | 75.70 | 74.80 | 75.46 | 72.40 | 5,333 |
| 05 Jan 2024 | 75.69 | 75.69 | 74.68 | 75.37 | 72.32 | 10,655 |
| 04 Jan 2024 | 76.00 | 76.29 | 75.03 | 75.50 | 72.44 | 9,767 |
| 03 Jan 2024 | 74.09 | 76.00 | 74.07 | 75.90 | 72.82 | 8,590 |
| 02 Jan 2024 | 73.89 | 74.49 | 73.51 | 74.09 | 71.09 | 9,234 |
| 02 Jan 2024 | 0.78 Dividend | |||||
| 28 Dec 2023 | 72.68 | 74.85 | 72.68 | 74.67 | 70.90 | 8,315 |
| 27 Dec 2023 | 70.83 | 72.92 | 70.83 | 72.68 | 69.01 | 7,401 |
| 26 Dec 2023 | 70.49 | 71.20 | 70.05 | 70.83 | 67.25 | 14,807 |
| 22 Dec 2023 | 70.10 | 70.50 | 69.99 | 70.50 | 66.94 | 10,384 |
| 21 Dec 2023 | 69.92 | 70.00 | 69.59 | 70.00 | 66.46 | 10,689 |
| 20 Dec 2023 | 69.80 | 69.93 | 69.11 | 69.92 | 66.39 | 9,571 |
| 19 Dec 2023 | 69.30 | 69.89 | 69.09 | 69.89 | 66.36 | 10,959 |
| 18 Dec 2023 | 68.45 | 69.60 | 68.03 | 69.30 | 65.80 | 11,293 |
| 15 Dec 2023 | 68.70 | 69.28 | 68.00 | 68.44 | 64.98 | 23,097 |
| 14 Dec 2023 | 68.20 | 69.00 | 67.70 | 68.39 | 64.93 | 13,730 |
| 13 Dec 2023 | 69.00 | 69.00 | 67.79 | 68.20 | 64.75 | 12,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.