Stock listing

B3:IBCR11 Fundo de Investimento Imobiliario de CRI Integral Brei Ações

Follow Fundo de Investimento Imobiliario de CRI Integral Brei into a list and get an email when it puts out news.

Share price · BMFBOVESPA:IBCR11

46.80 BRL -0.21 (-0.4%)

Close on Oct 22, 2026

Past 3 months -2.0% · daily closes, Jul 8, 2026 – Oct 22, 2026, adjusted for splits

Day range: 46.12 – 46.97 BRLOct 22, 2026
Volume: 678 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:IBCR11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	46.80	-0.21	-0.4%	46.12	46.97	46.12	678
Wed, Oct 21	47.01	-0.25	-0.5%	46.95	47.29	46.94	324
Tue, Oct 20	47.26	-0.23	-0.5%	47.79	47.79	46.92	109
Mon, Oct 19	47.49	-0.50	-1.0%	47.99	48.17	47.49	191
Fri, Oct 16	47.99	-0.27	-0.6%	48.25	48.25	47.99	159
Thu, Oct 15	48.26	+1.28	+2.7%	46.98	51.49	46.98	28,659
Wed, Oct 14	46.98	-0.10	-0.2%	47.08	47.08	46.98	40
Tue, Oct 13	47.08	-0.74	-1.5%	46.28	47.08	44.01	389
Fri, Oct 9	47.82	+0.88	+1.9%	47.40	47.84	47.04	392
Thu, Oct 8	46.94	-0.06	-0.1%	47.98	48.00	46.93	957
Wed, Oct 7	47.00	+0.02	0.0%	47.73	49.90	46.99	36,280
Tue, Oct 6	46.98	+0.67	+1.4%	46.70	47.74	46.42	480
Mon, Oct 5	46.31	-0.26	-0.6%	46.11	47.00	46.10	2,477
Fri, Oct 2	46.57	-0.63	-1.3%	47.15	47.15	46.29	334
Thu, Oct 1	47.20	-2.15	-4.4%	48.66	51.98	46.33	345
Wed, Sep 30	49.35	-5.05	-9.3%	49.51	53.01	48.63	5,580
Tue, Sep 29	54.40	+11.20	+25.9%	43.30	55.02	43.00	33,113
Mon, Sep 28	43.20	+1.09	+2.6%	42.53	43.32	42.13	3,980
Fri, Sep 25	42.11	-0.01	0.0%	42.09	42.77	42.09	1,327
Thu, Sep 24	42.12	+0.58	+1.4%	41.96	42.12	41.18	1,413
Wed, Sep 23	41.54	-0.46	-1.1%	42.09	42.09	41.21	46
Tue, Sep 22	42.00	+1.21	+3.0%	41.66	42.12	41.45	2,797
Mon, Sep 21	40.79	-0.46	-1.1%	41.87	41.87	40.78	627
Fri, Sep 18	41.25	+0.06	+0.1%	41.22	41.57	40.84	1,458
Thu, Sep 17	41.19	+0.23	+0.6%	41.13	41.22	40.76	335
Wed, Sep 16	40.96	+0.06	+0.1%	41.05	41.25	40.33	1,265
Tue, Sep 15	40.90	0.00	0.0%	40.90	40.91	40.02	382
Mon, Sep 14	40.90	-0.05	-0.1%	41.19	41.19	40.50	84
Fri, Sep 11	40.95	-0.25	-0.6%	41.60	41.60	40.25	1,282
Thu, Sep 10	41.20	+0.98	+2.4%	40.00	41.80	40.00	1,512
Wed, Sep 9	40.22	-0.12	-0.3%	40.75	41.16	39.51	745
Tue, Sep 8	40.34	-0.20	-0.5%	40.54	40.60	40.00	205
Fri, Sep 4	40.54	-1.39	-3.3%	41.93	41.93	40.52	103
Thu, Sep 3	41.93	+1.53	+3.8%	40.20	41.94	40.19	891
Wed, Sep 2	40.40	+0.40	+1.0%	40.00	40.40	38.00	2,193
Tue, Sep 1	40.00	+1.03	+2.6%	39.36	40.22	39.26	274
Mon, Aug 31	38.97	-1.03	-2.6%	40.00	43.98	38.97	1,617
Fri, Aug 28	40.00	+0.75	+1.9%	39.26	40.00	38.92	797
Thu, Aug 27	39.25	+0.25	+0.6%	39.00	39.88	39.00	983
Wed, Aug 26	39.00	-0.25	-0.6%	39.51	39.67	38.98	1,811
Tue, Aug 25	39.25	+0.25	+0.6%	39.51	39.51	39.00	613
Mon, Aug 24	39.00	+1.18	+3.1%	38.20	39.97	37.91	6,400
Fri, Aug 21	37.82	+0.44	+1.2%	37.38	38.00	37.35	532
Thu, Aug 20	37.38	-0.32	-0.8%	38.71	38.71	37.25	1,237
Wed, Aug 19	37.70	-0.31	-0.8%	38.02	39.30	37.14	3,376
Tue, Aug 18	38.01	-0.04	-0.1%	39.00	39.01	37.11	1,405
Mon, Aug 17	38.05	+0.05	+0.1%	39.00	39.33	38.03	1,644
Fri, Aug 14	38.00	0.00	0.0%	38.05	38.96	38.00	1,424
Thu, Aug 13	38.00	-1.39	-3.5%	39.49	39.49	37.96	3,172
Wed, Aug 12	39.39	-0.47	-1.2%	39.06	39.89	39.06	146
Tue, Aug 11	39.86	-0.05	-0.1%	40.35	41.97	39.86	1,538
Mon, Aug 10	39.91	-0.62	-1.5%	42.79	42.79	39.91	849
Fri, Aug 7	40.53	+0.63	+1.6%	39.90	40.83	39.90	234
Thu, Aug 6	39.90	+0.01	0.0%	39.89	40.76	39.89	428
Wed, Aug 5	39.89	-0.91	-2.2%	40.35	41.23	39.89	1,587
Tue, Aug 4	40.80	-0.23	-0.6%	41.21	41.35	40.80	509
Mon, Aug 3	41.03	-1.96	-4.6%	40.60	41.94	40.35	2,252
Fri, Jul 31	42.99	0.00	0.0%	42.99	42.99	42.99	0
Thu, Jul 30	42.99	-0.50	-1.1%	43.39	43.39	40.61	2,765
Wed, Jul 29	43.49	+0.38	+0.9%	43.60	43.60	39.54	3,557
Tue, Jul 28	43.11	-0.99	-2.2%	44.10	44.10	43.11	933
Mon, Jul 27	44.10	+0.09	+0.2%	43.85	44.30	43.84	295
Fri, Jul 24	44.01	-0.75	-1.7%	43.86	44.77	43.86	1,261
Thu, Jul 23	44.76	-0.04	-0.1%	43.90	44.80	43.90	410
Wed, Jul 22	44.80	-0.01	0.0%	45.75	45.75	44.80	354

Ticker: B3:IBCR11
Asset type: Fund
Exchange: B3
Currency: BRL

Fundo de Investimento Imobiliario de CRI Integral Brei on 6ix

What it is: Closed-end fund