Stock listing

B3:NCRI11 Vinci Credito Imobiliario Fundo de Investimento Imobiliario - Responsabilidade Limitada Ações

Follow Vinci Credito Imobiliario Fundo de Investimento Imobiliario - Responsabilidade Limitada into a list and get an email when it puts out news.

Share price · BMFBOVESPA:NCRI11

8.31 BRL -0.04 (-0.5%)

Close on Oct 23, 2026

Past 3 months -5.9% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 8.25 – 8.50 BRLOct 23, 2026
Volume: 15,480 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:NCRI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	8.31	-0.04	-0.5%	8.30	8.50	8.25	15,480
Thu, Oct 22	8.35	0.00	0.0%	8.36	8.49	8.35	290
Wed, Oct 21	8.35	-0.14	-1.6%	8.49	8.49	8.35	36
Tue, Oct 20	8.49	+0.14	+1.7%	8.30	8.49	8.30	21
Mon, Oct 19	8.35	-0.02	-0.2%	8.35	8.36	8.35	198
Fri, Oct 16	8.37	+0.02	+0.2%	8.48	8.48	8.37	53
Thu, Oct 15	8.35	-0.05	-0.6%	8.49	8.50	8.35	463
Wed, Oct 14	8.40	-0.06	-0.7%	8.48	8.48	8.35	225
Tue, Oct 13	8.46	-0.02	-0.2%	8.47	8.47	8.36	297
Fri, Oct 9	8.48	-0.01	-0.1%	8.50	8.50	8.48	38
Thu, Oct 8	8.49	-0.10	-1.2%	8.55	8.55	8.36	218
Wed, Oct 7	8.59	-0.27	-3.0%	8.59	8.59	8.55	782
Tue, Oct 6	8.86	+0.27	+3.1%	8.98	8.98	8.62	811
Mon, Oct 5	8.59	0.00	0.0%	8.59	8.59	8.59	818
Fri, Oct 2	8.59	+0.09	+1.1%	8.50	8.60	8.50	216
Thu, Oct 1	8.50	0.00	0.0%	8.49	8.50	8.49	173
Wed, Sep 30	8.50	+0.16	+1.9%	8.50	8.50	8.49	168
Tue, Sep 29	8.34	-0.10	-1.2%	8.40	8.56	8.29	410
Mon, Sep 28	8.44	-0.02	-0.2%	8.42	8.56	8.42	404
Fri, Sep 25	8.46	+0.05	+0.6%	8.47	8.47	8.46	95
Thu, Sep 24	8.41	+0.05	+0.6%	8.33	8.41	8.32	859
Wed, Sep 23	8.36	-0.07	-0.8%	8.50	8.50	8.31	1,389
Tue, Sep 22	8.43	-0.01	-0.1%	8.53	8.53	8.36	383
Mon, Sep 21	8.44	+0.04	+0.5%	8.40	8.44	8.37	429
Fri, Sep 18	8.40	-0.21	-2.4%	8.65	8.65	8.35	1,839
Thu, Sep 17	8.61	-0.02	-0.2%	8.64	8.64	8.61	12
Wed, Sep 16	8.63	+0.02	+0.2%	8.65	8.65	8.61	109
Tue, Sep 15	8.61	0.00	0.0%	8.61	8.63	8.40	359
Mon, Sep 14	8.61	-0.04	-0.5%	8.65	8.65	8.61	261
Fri, Sep 11	8.65	+0.05	+0.6%	8.65	8.65	8.63	64,374
Thu, Sep 10	8.60	-0.04	-0.5%	8.50	8.65	8.50	167
Wed, Sep 9	8.64	+0.02	+0.2%	8.48	8.64	8.48	402
Tue, Sep 8	8.62	-0.18	-2.0%	8.62	8.87	8.46	943
Fri, Sep 4	8.80	-0.02	-0.2%	8.84	8.84	8.78	136,980
Thu, Sep 3	8.82	-0.02	-0.2%	8.85	8.85	8.82	266
Wed, Sep 2	8.84	-0.24	-2.6%	9.00	9.00	8.68	1,311
Tue, Sep 1	9.08	+0.08	+0.9%	8.82	9.09	8.82	98
Mon, Aug 31	9.00	+0.04	+0.4%	8.78	9.31	8.76	1,472
Fri, Aug 28	8.96	+0.06	+0.7%	8.72	8.97	8.72	211
Thu, Aug 27	8.90	-0.21	-2.3%	8.92	9.53	8.58	3,793
Wed, Aug 26	9.11	-0.35	-3.7%	9.27	9.89	9.11	767
Tue, Aug 25	9.46	+0.73	+8.4%	8.76	9.50	8.74	834
Mon, Aug 24	8.73	-0.21	-2.3%	8.76	8.93	8.58	1,175
Fri, Aug 21	8.94	+0.12	+1.4%	8.82	8.95	8.75	50
Thu, Aug 20	8.82	-0.12	-1.3%	8.94	8.94	8.79	43
Wed, Aug 19	8.94	+0.10	+1.1%	8.93	8.94	8.93	4
Tue, Aug 18	8.84	-0.22	-2.4%	9.06	9.06	8.84	141
Mon, Aug 17	9.06	0.00	0.0%	9.16	9.19	8.97	335
Fri, Aug 14	9.06	+0.26	+3.0%	9.05	9.06	8.95	240
Thu, Aug 13	8.80	-0.22	-2.4%	9.02	9.02	8.80	27
Wed, Aug 12	9.02	+0.01	+0.1%	9.01	9.02	9.01	21
Tue, Aug 11	9.01	-0.05	-0.6%	8.87	9.22	8.76	205
Mon, Aug 10	9.06	-0.03	-0.3%	9.19	9.29	9.06	27
Fri, Aug 7	9.09	-0.05	-0.5%	9.24	9.24	8.75	66
Thu, Aug 6	9.14	-0.01	-0.1%	9.25	9.26	9.11	75
Wed, Aug 5	9.15	+0.05	+0.5%	9.15	9.15	9.15	3
Tue, Aug 4	9.10	+0.02	+0.2%	9.17	9.17	9.00	1,027
Mon, Aug 3	9.08	-0.47	-4.9%	9.09	9.09	9.00	399
Fri, Jul 31	9.55	0.00	0.0%	9.55	9.55	9.55	0
Thu, Jul 30	9.55	+0.52	+5.8%	8.84	9.95	8.84	440
Wed, Jul 29	9.03	+0.04	+0.4%	8.68	9.03	8.68	588
Tue, Jul 28	8.99	0.00	0.0%	9.08	9.09	8.99	62
Mon, Jul 27	8.99	+0.26	+3.0%	8.55	9.02	8.55	239
Fri, Jul 24	8.73	+0.02	+0.2%	8.74	8.74	8.73	130
Thu, Jul 23	8.71	-0.34	-3.8%	9.06	9.47	8.71	800

Ticker: B3:NCRI11
Asset type: Fund
Exchange: B3
Currency: BRL

Vinci Credito Imobiliario Fundo de Investimento Imobiliario - Responsabilidade Limitada on 6ix

What it is: Closed-end fund

Log in to ask 6ix AI your own questions about Vinci Credito Imobiliario Fundo de Investimento Imobiliario - Responsabilidade Limitada.