B3 · BCIA11 · stock
Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BCIA11) stock price history
Every B3 trading session of Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario from Oct 9, 2017 to Nov 12, 2026: 2,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCIA11 adjusted close, 2017 to 2026
- R$181.37
- All time high, 2020
- R$95.02
- 52 week high, R$75.96 low
- 2,249
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BCIA11 key facts
- Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario (BCIA11) closed at R$81.29 on Nov 12, 2026 on B3.
- BCIA11's all time high close is R$181.37, set on Jan 15, 2020; its all time low close is R$48.66 on Nov 26, 2021.
- BCIA11's 52 week range is R$75.96 to R$95.02.
- BCIA11 returned +6.3% over the year to Nov 12, 2026 and +57.8% over five years.
- Since Oct 9, 2017 BCIA11 returned +13%, +1.4% a year compounded.
- BCIA11's deepest drawdown was -73.2% from Jan 15, 2020 to Nov 26, 2021.
- DataCedar holds 2,249 daily sessions of BCIA11 history from Oct 9, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCIA11 price chart, 2017 to 2026
BCIA11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -4.8% |
| 6 months | -7.9% |
| Year to date | -0.3% |
| 1 year | +6.3% |
| 3 years | +12.8% |
| 5 years | +57.8% |
| 10 years | n/a |
| Since Oct 9, 2017 | +13.0% |
| Compound annual growth, 9.1 years | +1.4% |
BCIA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$181.37 on Jan 15, 2020
- All time low close
- R$48.66 on Nov 26, 2021
- 52 week high
- R$95.02 on Oct 7, 2026
- 52 week low
- R$75.96 on Nov 17, 2025
- Deepest drawdown
- -73.2% from Jan 15, 2020 to Nov 26, 2021, not yet recovered
- Best single session
- +21.4% on Mar 20, 2020
- Worst single session
- -23.7% on Jan 21, 2020
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +110%
- Worst calendar year
- 2020, -48%
BCIA11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 9, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$81.52 | R$95.02 | R$79.51 | R$81.29 | -0.3% | 1M | 212 |
| 2025 | R$72.21 | R$82.37 | R$62.38 | R$81.52 | +15.2% | 1.2M | 250 |
| 2024 | R$76.91 | R$82.87 | R$61.40 | R$70.73 | -7.3% | 2M | 251 |
| 2023 | R$56.16 | R$76.69 | R$54.34 | R$76.28 | +35.9% | 1.7M | 247 |
| 2022 | R$52.60 | R$61.34 | R$49.92 | R$56.15 | +6.8% | 989.6K | 246 |
| 2021 | R$70.49 | R$71.22 | R$48.54 | R$52.60 | -25.4% | 1.4M | 244 |
| 2020 | R$134.59 | R$183.39 | R$61.31 | R$70.49 | -47.6% | 1.1M | 248 |
| 2019 | R$63.04 | R$134.64 | R$62.84 | R$134.60 | +110.2% | 421K | 247 |
| 2018 | R$71.88 | R$77.70 | R$60.57 | R$64.03 | -10.2% | 85.2K | 244 |
| 2017 | R$71.93 | R$76.03 | R$67.30 | R$71.35 | n/a | 7.1K | 60 |
BCIA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$81.29 | -0.8% |
| October 2026 | R$81.92 | -5.2% |
| September 2026 | R$86.37 | -2.2% |
| August 2026 | R$88.29 | +1.6% |
| July 2026 | R$86.91 | +0.7% |
| June 2026 | R$86.34 | -2.2% |
| May 2026 | R$88.31 | -4.1% |
| April 2026 | R$92.08 | +4.5% |
| March 2026 | R$88.14 | -3.4% |
| February 2026 | R$91.20 | +2.3% |
| January 2026 | R$89.14 | +9.3% |
| December 2025 | R$81.52 | +2.2% |
About the BCIA11 data
Daily bars. 2,249 sessions from Oct 9, 2017 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABCIA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BBIG11 Bb Premium Malls Fundo De Investimento Imobiliário De Responsabilidade Limitada
- BBRC11 BB Renda Corporativa Fundo de Investimento Imobiliário - FII
- BBSE3 BB Seguridade Participações S.A.
- BBYY34 Best Buy Co., Inc.
- BCRI11 Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
- BCSA34 Banco Santander, S.A.
- BDLL3 Bardella S.A. Indústrias Mecânicas
- BDLL4 Bardella S.A. Indústrias Mecânicas
Common questions
BCIA11 share price history
