São Paulo - Delayed Quote BRL

Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario (BTCI11.SA)

9.17
-0.03
(-0.33%)
At close: May 22 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.000.000.009.179.17-
May 21, 20259.259.259.169.209.20135,047
May 20, 20259.229.259.189.259.25243,192
May 19, 20259.259.259.189.239.23132,560
May 16, 20259.239.259.209.259.25232,601
May 15, 20259.119.249.109.199.19219,359
May 14, 20259.169.199.049.119.11183,965
May 13, 20259.199.229.019.169.16195,421
May 12, 20259.149.249.119.199.19152,115
May 9, 2025 0.096 Dividend
May 9, 20259.209.249.099.129.12137,228
May 8, 20259.299.299.219.269.1680,821
May 7, 20259.289.299.229.299.1991,975
May 6, 20259.289.309.209.249.14105,475
May 5, 20259.269.309.169.259.15255,452
May 2, 20259.189.339.149.249.14161,877
Apr 30, 20259.209.349.129.189.08278,233
Apr 29, 20259.039.229.019.199.09195,744
Apr 28, 20258.979.068.969.038.94165,810
Apr 25, 20259.009.048.969.008.91106,971
Apr 24, 20259.029.048.938.988.89117,149
Apr 23, 20259.039.098.938.938.84204,984
Apr 22, 20259.049.208.989.099.00229,019
Apr 17, 20258.909.048.909.038.94135,966
Apr 16, 20258.858.948.818.908.81105,216
Apr 15, 20258.738.858.728.818.72130,885
Apr 14, 20258.718.768.638.718.62166,055
Apr 11, 20258.658.698.638.678.58117,772
Apr 10, 20258.738.748.608.688.59122,512
Apr 9, 20258.678.748.588.688.59143,076
Apr 8, 2025 0.094 Dividend
Apr 8, 20258.778.778.658.678.58128,303
Apr 7, 20258.898.928.678.788.60263,633
Apr 4, 20259.089.088.848.898.70208,780
Apr 3, 20259.109.108.989.038.84155,201
Apr 2, 20259.129.148.879.088.89277,902
Apr 1, 20259.079.129.039.098.90120,323
Mar 31, 20258.959.088.959.028.83120,981
Mar 28, 20258.879.048.878.958.76142,032
Mar 27, 20258.778.948.758.908.7198,308
Mar 26, 20258.828.878.728.758.57169,272
Mar 25, 20258.848.998.808.838.64170,945
Mar 24, 20258.979.078.798.828.64137,000
Mar 21, 20258.939.118.878.908.71188,155
Mar 20, 20258.798.958.798.938.74291,381
Mar 19, 20258.798.928.728.758.57173,574
Mar 18, 20258.848.918.798.828.64134,280
Mar 17, 20258.658.798.628.758.57126,129
Mar 14, 20258.658.658.558.658.47157,246
Mar 13, 20258.628.708.588.618.4399,521
Mar 12, 2025 0.093 Dividend
Mar 12, 20258.558.628.548.628.44124,591
Mar 11, 20258.598.708.588.648.37131,889
Mar 10, 20258.568.598.518.588.31122,892
Mar 7, 20258.478.598.478.538.26164,054
Mar 6, 20258.488.508.438.478.20153,686
Mar 5, 20258.588.588.388.458.18357,792
Feb 28, 20258.508.588.488.578.30140,277
Feb 27, 20258.488.528.478.508.23121,430
Feb 26, 20258.528.528.468.518.24115,314
Feb 25, 20258.488.518.468.508.2388,060
Feb 24, 20258.518.588.468.488.21111,878
Feb 21, 20258.468.528.408.518.24102,356
Feb 20, 20258.218.458.218.378.11153,059
Feb 19, 20258.208.258.168.217.95125,442
Feb 18, 20258.238.278.168.197.93130,664
Feb 17, 20258.118.268.108.237.97157,839
Feb 14, 20258.058.128.008.107.84125,198
Feb 13, 20258.078.128.008.017.76116,555
Feb 12, 20258.048.158.008.077.82124,120
Feb 11, 20258.008.107.948.057.80178,838
Feb 10, 2025 0.092 Dividend
Feb 10, 20258.368.368.368.368.10-
Feb 7, 20258.388.428.348.368.01112,537
Feb 6, 20258.358.428.268.388.03135,670
Feb 5, 20258.318.398.288.358.00115,892
Feb 4, 20258.238.338.188.317.96135,416
Feb 3, 20258.258.348.188.227.87161,393
Jan 31, 20258.048.258.028.257.90179,892
Jan 30, 20257.928.047.898.047.70204,456
Jan 29, 20258.038.107.917.927.59160,727
Jan 28, 20258.158.238.008.037.69138,759
Jan 27, 20258.358.398.128.137.79170,635
Jan 24, 20258.428.458.258.358.00144,991
Jan 23, 20258.378.458.358.388.03148,925
Jan 22, 20258.528.598.308.378.02186,977
Jan 21, 20258.528.638.458.528.16174,849
Jan 20, 20258.578.658.518.528.16152,252
Jan 17, 20258.758.808.628.628.26113,950
Jan 16, 20258.858.878.748.778.40111,292
Jan 15, 20258.838.858.778.848.47118,398
Jan 14, 20258.858.858.758.838.4693,671
Jan 13, 20258.868.878.668.808.43148,039
Jan 10, 20258.878.888.798.818.4496,628
Jan 9, 2025 0.092 Dividend
Jan 9, 20258.888.938.788.798.42138,515
Jan 8, 20258.989.138.889.028.55314,365
Jan 7, 20259.029.038.828.948.48165,071
Jan 6, 20258.889.058.879.028.55143,212
Jan 3, 20258.828.998.778.868.40154,183
Jan 2, 20258.778.928.688.828.36166,560
Dec 30, 20248.698.758.618.688.23131,877
Dec 27, 20248.588.608.508.608.15220,862
Dec 26, 20248.388.608.288.538.09182,472
Dec 23, 20248.088.388.008.387.94210,675
Dec 20, 20247.838.137.838.067.64193,940
Dec 19, 20247.837.897.527.827.41354,625
Dec 18, 20247.927.997.837.837.42265,951
Dec 17, 20247.998.047.757.927.51415,599
Dec 16, 20248.048.147.917.927.51251,551
Dec 13, 20248.208.287.958.007.58291,347
Dec 12, 20247.928.167.858.157.73269,106
Dec 11, 20247.967.977.817.927.51257,700
Dec 10, 20248.098.177.787.897.48560,848
Dec 9, 2024 0.091 Dividend
Dec 9, 20248.118.157.888.097.67552,196
Dec 6, 20248.438.438.198.197.68686,261
Dec 5, 20248.758.778.208.387.86560,587
Dec 4, 20248.959.008.658.778.22355,686
Dec 3, 20249.109.128.858.958.39245,138
Dec 2, 20249.129.129.019.048.48250,715
Nov 29, 20249.239.289.059.078.50198,613
Nov 28, 20249.319.389.159.208.63220,535
Nov 27, 20249.359.409.229.318.73209,336
Nov 26, 20249.329.449.159.348.76399,073
Nov 25, 20249.159.309.129.258.67207,832
Nov 22, 20249.069.199.069.108.53136,075
Nov 21, 20249.039.138.999.068.49189,970
Nov 19, 20249.009.088.959.088.51132,572
Nov 18, 20248.909.018.809.008.44200,766
Nov 14, 20248.939.008.878.888.33172,601
Nov 13, 20248.939.028.918.938.37190,128
Nov 12, 20249.009.038.928.938.37210,411
Nov 11, 20249.049.068.988.998.43174,042
Nov 8, 2024 0.091 Dividend
Nov 8, 20249.069.108.989.038.47193,015
Nov 7, 20249.129.259.079.168.50201,102
Nov 6, 20249.269.289.069.128.47154,559
Nov 5, 20249.269.299.129.208.54143,448
Nov 4, 20249.219.309.209.268.60136,479
Nov 1, 20249.109.279.099.208.54167,133
Oct 31, 20249.159.209.079.108.45133,351
Oct 30, 20249.089.189.089.158.49143,344
Oct 29, 20249.109.149.089.098.44141,756
Oct 28, 20249.169.169.079.108.45170,604
Oct 25, 20249.229.249.109.188.52126,763
Oct 24, 20249.149.299.109.238.57207,508
Oct 23, 20249.319.409.159.178.51226,532
Oct 22, 20249.519.539.299.308.63213,045
Oct 21, 20249.459.639.309.538.85282,648
Oct 18, 20249.559.589.209.498.81216,221
Oct 17, 20249.229.579.219.558.86280,410
Oct 16, 20249.159.249.159.228.56140,648
Oct 15, 20249.239.239.129.158.49211,374
Oct 14, 20249.309.319.209.218.55216,062
Oct 11, 20249.229.329.139.318.64261,938
Oct 10, 20249.439.439.279.328.65243,052
Oct 9, 20249.489.509.409.438.75149,071
Oct 8, 2024 0.09 Dividend
Oct 8, 20249.499.529.469.508.82223,806
Oct 7, 20249.759.759.539.588.81300,428
Oct 4, 20249.799.799.729.758.97244,813
Oct 3, 20249.889.889.759.758.97176,455
Oct 2, 20249.879.899.759.899.09312,753
Oct 1, 202410.0010.009.799.879.08476,787
Sep 30, 202410.0010.039.9610.019.20166,441
Sep 27, 20249.9410.009.9210.009.20160,454
Sep 26, 20249.939.949.899.949.14169,756
Sep 25, 20249.979.979.919.949.14181,353
Sep 24, 20249.929.969.909.949.14171,689
Sep 23, 20249.949.959.899.949.14153,640
Sep 20, 20249.969.989.909.949.14210,580
Sep 19, 20249.989.999.959.979.17115,875
Sep 18, 20249.959.999.939.969.16140,145
Sep 17, 20249.979.979.909.929.12118,953
Sep 16, 20249.919.969.919.969.16152,703
Sep 13, 20249.949.969.909.969.16144,367
Sep 12, 20249.909.949.909.949.14118,177
Sep 11, 20249.939.969.919.929.12124,850
Sep 10, 20249.929.949.929.949.14122,332
Sep 9, 2024 0.092 Dividend
Sep 9, 20249.959.969.919.929.12160,177
Sep 6, 202410.0310.0510.0010.029.13166,478
Sep 5, 202410.0410.069.9910.039.14200,184
Sep 4, 20249.9310.069.9310.069.17138,051
Sep 3, 202410.0410.049.959.969.07156,984
Sep 2, 202410.0210.059.9810.009.11159,863
Aug 30, 20249.9610.049.9410.009.11158,667
Aug 29, 20249.949.959.919.939.05119,630
Aug 28, 20249.959.969.909.949.06126,331
Aug 27, 20249.919.959.909.959.07104,128
Aug 26, 20249.929.969.899.919.03187,711
Aug 23, 20249.989.999.949.979.08134,975
Aug 22, 20249.969.989.959.969.07112,611
Aug 21, 20249.949.979.899.949.06150,306
Aug 20, 20249.959.979.929.939.05145,202
Aug 19, 20249.919.959.889.959.07150,318
Aug 16, 20249.899.939.879.909.02153,226
Aug 15, 20249.879.899.859.899.01143,801
Aug 14, 20249.789.889.789.878.99122,958
Aug 13, 20249.809.829.779.798.92102,357
Aug 12, 20249.809.839.779.788.91105,434
Aug 9, 20249.789.829.759.788.91199,541
Aug 8, 2024 0.094 Dividend
Aug 8, 20249.869.909.759.778.90186,182
Aug 7, 20249.939.979.919.918.94118,563
Aug 6, 20249.949.989.909.928.95181,030
Aug 5, 20249.9210.039.909.938.96344,494
Aug 2, 20249.939.979.929.948.97170,941
Aug 1, 20249.939.979.909.918.94163,481
Jul 31, 20249.959.969.919.918.94189,509
Jul 30, 20249.919.959.889.938.96136,774
Jul 29, 20249.989.989.919.918.94123,981
Jul 26, 20249.9510.009.909.989.0192,485
Jul 25, 20249.9910.009.919.938.96142,112
Jul 24, 20249.9910.029.929.999.02142,119
Jul 23, 202410.0710.089.989.999.02144,154
Jul 22, 202410.0510.0910.0210.099.11197,297
Jul 19, 20249.9810.069.9710.059.07131,492
Jul 18, 20249.9610.009.969.979.0083,667
Jul 17, 20249.9510.009.959.999.0280,905
Jul 16, 20249.949.999.939.948.97132,589
Jul 15, 20249.959.989.919.928.95140,035
Jul 12, 20249.939.979.919.958.98195,384
Jul 11, 20249.919.939.899.938.96122,121
Jul 10, 20249.939.939.879.908.93104,020
Jul 9, 20249.899.939.879.928.9593,163
Jul 8, 2024 0.094 Dividend
Jul 8, 20249.829.909.809.898.92212,273
Jul 5, 20249.929.949.869.938.88362,788
Jul 4, 20249.909.939.849.908.85631,476
Jul 3, 202410.0010.009.849.878.82506,034
Jul 2, 202410.0010.019.9610.008.94175,854
Jul 1, 202410.0510.059.989.988.92200,615
Jun 28, 202410.0510.0910.0210.048.97164,572
Jun 27, 20249.9410.099.9310.058.98196,595
Jun 26, 20249.979.999.909.968.90192,823
Jun 25, 20249.939.979.889.958.89203,557
Jun 24, 20249.9610.029.819.928.87353,460
Jun 21, 20249.869.989.849.958.89150,668
Jun 20, 20249.929.949.829.878.82230,469
Jun 19, 20249.879.949.869.918.86129,455
Jun 18, 20249.929.949.859.868.81124,061
Jun 17, 20249.979.989.869.928.87151,923
Jun 14, 20249.839.979.839.978.91115,028
Jun 13, 20249.959.979.799.838.79161,038
Jun 12, 20249.969.989.899.938.88113,489
Jun 11, 20249.9910.009.939.968.90125,794
Jun 10, 2024 0.093 Dividend
Jun 10, 202410.0710.079.949.988.92202,652
Jun 7, 202410.1610.1710.1210.179.01175,858
Jun 6, 202410.1610.1910.1310.169.00184,101
Jun 5, 202410.0910.1910.0010.138.97204,304
Jun 4, 202410.1110.1110.0610.068.91101,950
Jun 3, 202410.1110.1410.0710.118.95139,678
May 31, 202410.0710.1110.0310.118.95181,181
May 29, 202410.0010.099.9510.078.92147,984
May 28, 20249.9110.039.8810.008.86220,056
May 27, 20249.939.999.819.938.80849,325
May 24, 20249.979.989.939.948.80167,396
May 23, 202410.0110.039.969.978.83260,244
May 22, 202410.0210.0310.0010.018.87201,943

Related Tickers

VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
86.20
-0.17%
 
HCTR11.SA Fundo De Investimento Imobiliario Hectare Ce
23.11
+1.90%
 
SPXS11.SA Fundo De Investimento Imobiliario - Spx Syn Multiestrategia
8.75
-0.91%
 
RECT11.SA Fundo De Investimento Imobiliario - FII UBS Office
33.60
+1.27%
 
HABT11.SA Habitat Ii - Fundo De Investimento Imobiliario
82.75
-0.16%
 
KFOF11.SA Kinea Fundo Fundos De Investimento Imobiliario FII
82.42
+0.40%
 
KNHY11.SA Kinea High Yield Cri Fundo Investimento Imobiliario FII
103.00
+0.05%
 
RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii
50.79
+0.79%
 
BRAP3.SA Bradespar S.A.
15.25
-1.17%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
85.86
+0.26%