Cotação atual, histórico e gráfico do papel: BCIA11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BCIA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,52%	0,51	99,00	98,79	97,68	99,00	389K	833
28/11/2023	0,76%	0,74	98,49	97,31	97,31	98,82	507K	1.148
27/11/2023	0,76%	0,74	97,75	97,20	96,99	97,80	451K	1.272
24/11/2023	-0,19%	-0,18	97,01	97,18	96,85	97,59	464K	709
23/11/2023	-0,82%	-0,80	97,19	97,99	95,55	97,99	623K	2.477
22/11/2023	-0,15%	-0,15	97,99	98,14	97,24	98,16	619K	1.119
21/11/2023	-0,80%	-0,79	98,14	98,85	97,66	98,99	989K	873
20/11/2023	-0,37%	-0,37	98,93	99,28	98,55	99,28	671K	962
17/11/2023	0,30%	0,30	99,30	99,00	98,55	99,59	785K	983
16/11/2023	-0,24%	-0,24	99,00	99,25	98,70	99,49	433K	820
14/11/2023	0,06%	0,06	99,24	99,18	99,00	100,21	727K	782

13/11/2023	0,11%	0,11	99,18	99,66	98,55	99,90	539K	884
10/11/2023	-1,10%	-1,10	99,07	100,17	98,67	100,29	988K	1.115
09/11/2023	0,33%	0,33	100,17	99,84	99,29	100,60	442K	840
08/11/2023	0,53%	0,53	99,84	99,31	99,10	100,90	598K	572
07/11/2023	-0,05%	-0,05	99,31	99,58	98,75	99,95	647K	1.630
06/11/2023	-0,51%	-0,51	99,36	99,99	98,50	100,96	1M	676
03/11/2023	0,73%	0,72	99,87	99,15	98,80	99,99	428K	870
01/11/2023	-0,97%	-0,97	99,15	99,27	99,12	101,00	1M	1.139
31/10/2023	0,50%	0,50	100,12	99,62	98,99	100,25	502K	657
30/10/2023	0,63%	0,62	99,62	99,03	98,70	100,91	544K	391
27/10/2023	0,15%	0,15	99,00	98,54	98,54	99,99	597K	934
26/10/2023	0,71%	0,70	98,85	98,16	98,15	99,00	329K	310
25/10/2023	0,00%	0,00	98,15	98,05	97,77	98,50	429K	459
24/10/2023	-0,82%	-0,81	98,15	99,50	97,95	99,50	1M	1.000
23/10/2023	-0,03%	-0,03	98,96	99,01	98,83	100,00	483K	415
20/10/2023	-0,51%	-0,51	98,99	100,00	98,99	100,00	678K	945
19/10/2023	0,20%	0,20	99,50	99,38	99,29	99,98	409K	530
18/10/2023	-0,55%	-0,55	99,30	99,79	98,71	100,36	864K	869
17/10/2023	0,35%	0,35	99,85	99,50	99,01	100,36	1M	683
16/10/2023	-0,89%	-0,89	99,50	100,38	99,50	100,38	1M	850
13/10/2023	-0,34%	-0,34	100,39	100,73	99,92	100,98	707K	750
11/10/2023	0,00%	0,00	100,73	100,74	100,01	101,49	707K	561
10/10/2023	0,34%	0,34	100,73	100,39	100,10	101,84	560K	1.687
09/10/2023	-0,18%	-0,18	100,39	100,45	100,11	100,75	355K	702
06/10/2023	-0,29%	-0,29	100,57	101,20	100,30	101,21	824K	1.204
05/10/2023	-0,57%	-0,58	100,86	101,43	100,52	101,46	308K	304
04/10/2023	-0,25%	-0,25	101,44	101,78	101,09	101,97	476K	889
03/10/2023	-0,16%	-0,16	101,69	102,44	101,20	102,44	961K	785
02/10/2023	-1,48%	-1,53	101,85	102,45	101,30	102,49	520K	897
29/09/2023	1,35%	1,38	103,38	102,45	102,00	103,38	445K	1.098
28/09/2023	0,46%	0,47	102,00	101,53	101,27	102,50	508K	360
27/09/2023	-0,04%	-0,04	101,53	101,64	101,20	101,78	454K	344
26/09/2023	0,37%	0,37	101,57	101,91	101,28	101,91	294K	519
25/09/2023	-0,99%	-1,01	101,20	102,52	101,15	102,62	1M	914
22/09/2023	0,21%	0,21	102,21	102,29	101,98	102,83	330K	464
21/09/2023	-0,21%	-0,21	102,00	102,21	101,83	102,77	325K	413
20/09/2023	-0,08%	-0,08	102,21	102,66	101,93	102,89	406K	731
19/09/2023	0,10%	0,10	102,29	102,10	101,92	102,99	557K	405
18/09/2023	0,25%	0,25	102,19	101,70	101,61	102,34	466K	1.101
15/09/2023	-0,79%	-0,81	101,94	102,75	101,63	103,79	2M	1.344
14/09/2023	0,29%	0,30	102,75	101,50	101,50	103,30	1M	849
13/09/2023	1,30%	1,31	102,45	101,14	101,12	102,45	600K	1.185
12/09/2023	-0,75%	-0,76	101,14	101,91	100,57	101,91	1M	1.075
11/09/2023	-0,24%	-0,25	101,90	102,70	101,40	102,70	863K	680
08/09/2023	0,49%	0,50	102,15	102,72	101,99	102,72	282K	1.192
06/09/2023	0,05%	0,05	101,65	102,40	101,20	102,71	675K	1.074
05/09/2023	-0,48%	-0,49	101,60	102,09	101,50	102,98	891K	2.015
04/09/2023	-0,40%	-0,41	102,09	103,08	101,10	104,68	1M	3.335
01/09/2023	-0,97%	-1,00	102,50	102,67	102,00	107,20	3M	3.639
31/08/2023	0,39%	0,40	103,50	103,07	102,20	103,80	251K	513
30/08/2023	0,53%	0,54	103,10	102,57	102,10	103,55	1M	985
29/08/2023	-1,56%	-1,62	102,56	104,18	101,99	105,00	917K	389
28/08/2023	0,95%	0,98	104,18	103,18	102,36	104,40	211K	447
25/08/2023	0,00%	0,00	103,20	103,20	102,76	104,00	403K	536
24/08/2023	0,52%	0,53	103,20	102,41	102,34	103,50	935K	843
23/08/2023	0,09%	0,09	102,67	102,58	102,37	102,78	338K	707
22/08/2023	-0,12%	-0,12	102,58	102,70	102,41	103,14	403K	591
21/08/2023	-0,04%	-0,04	102,70	102,75	102,62	103,26	369K	419
18/08/2023	-0,26%	-0,27	102,74	103,60	102,07	103,94	700K	1.445
17/08/2023	0,91%	0,93	103,01	101,99	101,99	103,40	337K	473
16/08/2023	-2,10%	-2,19	102,08	104,00	101,75	104,46	2M	1.025
15/08/2023	-0,67%	-0,70	104,27	104,99	103,94	104,99	688K	680
14/08/2023	1,02%	1,06	104,97	103,93	103,90	104,97	395K	738
11/08/2023	-0,93%	-0,98	103,91	104,89	103,91	105,05	1M	1.450
10/08/2023	0,95%	0,99	104,89	103,90	103,70	104,99	674K	2.247
09/08/2023	-0,81%	-0,85	103,90	104,76	103,79	105,05	1M	2.276
08/08/2023	0,11%	0,11	104,75	104,69	104,31	105,25	419K	443
07/08/2023	-0,32%	-0,34	104,64	104,99	103,43	105,31	715K	742
04/08/2023	-0,77%	-0,81	104,98	104,06	104,00	106,00	1M	791
03/08/2023	0,74%	0,78	105,79	105,01	104,34	105,92	545K	825
02/08/2023	0,02%	0,02	105,01	104,99	104,99	106,00	464K	257
01/08/2023	-0,95%	-1,01	104,99	106,00	104,86	106,00	614K	1.203
31/07/2023	0,08%	0,09	106,00	105,91	105,43	106,10	346K	564
28/07/2023	0,87%	0,91	105,91	104,82	104,82	105,91	956K	819
27/07/2023	0,10%	0,10	105,00	104,85	104,76	105,95	305K	433
26/07/2023	1,21%	1,25	104,90	104,40	104,06	105,55	491K	744
25/07/2023	0,14%	0,15	103,65	103,50	103,50	104,49	260K	430
24/07/2023	-1,42%	-1,49	103,50	105,25	102,50	105,25	503K	675
21/07/2023	0,10%	0,11	104,99	104,97	103,31	105,37	688K	953
20/07/2023	-1,68%	-1,79	104,88	106,28	104,30	106,28	492K	804
19/07/2023	2,48%	2,58	106,67	104,00	102,00	106,67	773K	1.444
18/07/2023	1,29%	1,33	104,09	103,01	102,81	104,50	638K	674
17/07/2023	0,06%	0,06	102,76	102,48	101,50	103,30	382K	346
14/07/2023	0,79%	0,80	102,70	101,99	101,51	102,74	240K	315
13/07/2023	1,90%	1,90	101,90	100,00	99,65	101,99	448K	550
12/07/2023	0,11%	0,11	100,00	99,90	99,32	100,00	452K	644
11/07/2023	0,33%	0,33	99,89	99,99	98,87	100,00	686K	1.411
10/07/2023	-0,13%	-0,13	99,56	99,69	99,53	100,00	289K	353
07/07/2023	0,20%	0,20	99,69	99,49	99,49	100,00	233K	259
06/07/2023	0,19%	0,19	99,49	99,60	98,56	100,00	669K	1.015
05/07/2023	-2,00%	-2,03	99,30	101,33	99,09	102,81	901K	803
04/07/2023	2,43%	2,40	101,33	98,93	98,93	101,99	346K	756
03/07/2023	0,53%	0,52	98,93	97,61	97,55	99,99	979K	1.393
30/06/2023	0,44%	0,43	98,41	98,28	97,59	98,50	400K	485
29/06/2023	-0,89%	-0,88	97,98	98,86	97,20	98,86	516K	628
28/06/2023	1,26%	1,23	98,86	97,65	97,63	99,87	459K	430
27/06/2023	0,58%	0,56	97,63	97,18	97,15	97,76	610K	1.450
26/06/2023	0,48%	0,46	97,07	96,61	96,60	97,50	847K	560
23/06/2023	-0,40%	-0,39	96,61	96,00	96,00	97,00	398K	1.214
22/06/2023	0,05%	0,05	97,00	96,80	96,74	97,00	861K	705
21/06/2023	0,26%	0,25	96,95	96,65	96,63	96,95	1M	1.410
20/06/2023	-0,15%	-0,15	96,70	96,96	96,50	96,96	2M	717
19/06/2023	0,43%	0,41	96,85	96,96	96,13	96,96	958K	694
16/06/2023	0,55%	0,53	96,44	95,61	95,30	97,19	966K	1.650
15/06/2023	0,38%	0,36	95,91	95,55	95,26	97,42	912K	2.007
14/06/2023	0,73%	0,69	95,55	95,00	95,00	95,85	567K	423
13/06/2023	-0,48%	-0,46	94,86	95,30	94,80	95,98	2M	1.154
12/06/2023	0,92%	0,87	95,32	94,45	93,00	96,99	5M	3.824
09/06/2023	0,73%	0,68	94,45	93,77	93,47	95,88	609K	531
07/06/2023	2,53%	2,31	93,77	91,50	91,50	94,75	1M	836
06/06/2023	0,18%	0,16	91,46	91,30	90,71	91,99	498K	545
05/06/2023	0,44%	0,40	91,30	90,90	90,90	91,40	332K	420
02/06/2023	0,83%	0,75	90,90	90,15	90,15	91,00	315K	786
01/06/2023	1,10%	0,98	90,15	89,17	88,01	91,50	3M	7.317
31/05/2023	-0,03%	-0,03	89,17	89,19	88,75	89,29	407K	886
30/05/2023	0,35%	0,31	89,20	89,00	88,59	89,43	458K	1.066
29/05/2023	0,02%	0,02	88,89	88,88	88,50	89,42	617K	1.261
26/05/2023	0,91%	0,80	88,87	88,10	87,90	88,88	682K	698
25/05/2023	0,25%	0,22	88,07	87,89	87,47	88,19	688K	2.022
24/05/2023	0,46%	0,40	87,85	87,85	87,30	87,95	523K	1.735
23/05/2023	-0,62%	-0,55	87,45	88,00	87,18	88,00	2M	3.534
22/05/2023	0,92%	0,80	88,00	87,34	87,20	88,00	1M	1.341
19/05/2023	-	-	87,20	86,69	86,55	87,50	2M	1.347

Date,Open,High,Low,Close,Volume
29-Nov-23,98.79,99.00,97.68,99.00,389039
28-Nov-23,97.31,98.82,97.31,98.49,506786
27-Nov-23,97.20,97.80,96.99,97.75,451458
24-Nov-23,97.18,97.59,96.85,97.01,463500
23-Nov-23,97.99,97.99,95.55,97.19,622741
22-Nov-23,98.14,98.16,97.24,97.99,618931
21-Nov-23,98.85,98.99,97.66,98.14,989300
20-Nov-23,99.28,99.28,98.55,98.93,670925
17-Nov-23,99.00,99.59,98.55,99.30,784715
16-Nov-23,99.25,99.49,98.70,99.00,433330
14-Nov-23,99.18,100.21,99.00,99.24,726746
13-Nov-23,99.66,99.90,98.55,99.18,539175
10-Nov-23,100.17,100.29,98.67,99.07,988040
09-Nov-23,99.84,100.60,99.29,100.17,441961
08-Nov-23,99.31,100.90,99.10,99.84,598215
07-Nov-23,99.58,99.95,98.75,99.31,646873
06-Nov-23,99.99,100.96,98.50,99.36,1463701
03-Nov-23,99.15,99.99,98.80,99.87,427511
01-Nov-23,99.27,101.00,99.12,99.15,1046037
31-Oct-23,99.62,100.25,98.99,100.12,501589
30-Oct-23,99.03,100.91,98.70,99.62,544067
27-Oct-23,98.54,99.99,98.54,99.00,596929
26-Oct-23,98.16,99.00,98.15,98.85,328690
25-Oct-23,98.05,98.50,97.77,98.15,429431
24-Oct-23,99.50,99.50,97.95,98.15,1071911
23-Oct-23,99.01,100.00,98.83,98.96,482656
20-Oct-23,100.00,100.00,98.99,98.99,677653
19-Oct-23,99.38,99.98,99.29,99.50,409352
18-Oct-23,99.79,100.36,98.71,99.30,864182
17-Oct-23,99.50,100.36,99.01,99.85,1005605
16-Oct-23,100.38,100.38,99.50,99.50,1111351
13-Oct-23,100.73,100.98,99.92,100.39,706501
11-Oct-23,100.74,101.49,100.01,100.73,706877
10-Oct-23,100.39,101.84,100.10,100.73,559519
09-Oct-23,100.45,100.75,100.11,100.39,355025
06-Oct-23,101.20,101.21,100.30,100.57,823704
05-Oct-23,101.43,101.46,100.52,100.86,307784
04-Oct-23,101.78,101.97,101.09,101.44,475567
03-Oct-23,102.44,102.44,101.20,101.69,960569
02-Oct-23,102.45,102.49,101.30,101.85,519914
29-Sep-23,102.45,103.38,102.00,103.38,444741
28-Sep-23,101.53,102.50,101.27,102.00,508240
27-Sep-23,101.64,101.78,101.20,101.53,454105
26-Sep-23,101.91,101.91,101.28,101.57,294299
25-Sep-23,102.52,102.62,101.15,101.20,1301179
22-Sep-23,102.29,102.83,101.98,102.21,329678
21-Sep-23,102.21,102.77,101.83,102.00,325133
20-Sep-23,102.66,102.89,101.93,102.21,405951
19-Sep-23,102.10,102.99,101.92,102.29,556646
18-Sep-23,101.70,102.34,101.61,102.19,466292
15-Sep-23,102.75,103.79,101.63,101.94,1723735
14-Sep-23,101.50,103.30,101.50,102.75,1151519
13-Sep-23,101.14,102.45,101.12,102.45,600399
12-Sep-23,101.91,101.91,100.57,101.14,1104787
11-Sep-23,102.70,102.70,101.40,101.90,863316
08-Sep-23,102.72,102.72,101.99,102.15,281512
06-Sep-23,102.40,102.71,101.20,101.65,675038
05-Sep-23,102.09,102.98,101.50,101.60,891083
04-Sep-23,103.08,104.68,101.10,102.09,1375427
01-Sep-23,102.67,107.20,102.00,102.50,3484672
31-Aug-23,103.07,103.80,102.20,103.50,250810
30-Aug-23,102.57,103.55,102.10,103.10,1091591
29-Aug-23,104.18,105.00,101.99,102.56,917154
28-Aug-23,103.18,104.40,102.36,104.18,211214
25-Aug-23,103.20,104.00,102.76,103.20,403138
24-Aug-23,102.41,103.50,102.34,103.20,935372
23-Aug-23,102.58,102.78,102.37,102.67,337561
22-Aug-23,102.70,103.14,102.41,102.58,402832
21-Aug-23,102.75,103.26,102.62,102.70,368708
18-Aug-23,103.60,103.94,102.07,102.74,700210
17-Aug-23,101.99,103.40,101.99,103.01,336603
16-Aug-23,104.00,104.46,101.75,102.08,1950459
15-Aug-23,104.99,104.99,103.94,104.27,687724
14-Aug-23,103.93,104.97,103.90,104.97,395006
11-Aug-23,104.89,105.05,103.91,103.91,1173335
10-Aug-23,103.90,104.99,103.70,104.89,674163
09-Aug-23,104.76,105.05,103.79,103.90,1034470
08-Aug-23,104.69,105.25,104.31,104.75,418551
07-Aug-23,104.99,105.31,103.43,104.64,714845
04-Aug-23,104.06,106.00,104.00,104.98,1328688
03-Aug-23,105.01,105.92,104.34,105.79,545012
02-Aug-23,104.99,106.00,104.99,105.01,464129
01-Aug-23,106.00,106.00,104.86,104.99,613889
31-Jul-23,105.91,106.10,105.43,106.00,346072
28-Jul-23,104.82,105.91,104.82,105.91,955616
27-Jul-23,104.85,105.95,104.76,105.00,304660
26-Jul-23,104.40,105.55,104.06,104.90,490630
25-Jul-23,103.50,104.49,103.50,103.65,259835
24-Jul-23,105.25,105.25,102.50,103.50,502707
21-Jul-23,104.97,105.37,103.31,104.99,687963
20-Jul-23,106.28,106.28,104.30,104.88,492372
19-Jul-23,104.00,106.67,102.00,106.67,772564
18-Jul-23,103.01,104.50,102.81,104.09,638373
17-Jul-23,102.48,103.30,101.50,102.76,382251
14-Jul-23,101.99,102.74,101.51,102.70,239816
13-Jul-23,100.00,101.99,99.65,101.90,448333
12-Jul-23,99.90,100.00,99.32,100.00,451830
11-Jul-23,99.99,100.00,98.87,99.89,685953
10-Jul-23,99.69,100.00,99.53,99.56,288884
07-Jul-23,99.49,100.00,99.49,99.69,232693
06-Jul-23,99.60,100.00,98.56,99.49,668544
05-Jul-23,101.33,102.81,99.09,99.30,900514
04-Jul-23,98.93,101.99,98.93,101.33,345725
03-Jul-23,97.61,99.99,97.55,98.93,978573
30-Jun-23,98.28,98.50,97.59,98.41,400204
29-Jun-23,98.86,98.86,97.20,97.98,516403
28-Jun-23,97.65,99.87,97.63,98.86,459151
27-Jun-23,97.18,97.76,97.15,97.63,610198
26-Jun-23,96.61,97.50,96.60,97.07,846647
23-Jun-23,96.00,97.00,96.00,96.61,397662
22-Jun-23,96.80,97.00,96.74,97.00,860777
21-Jun-23,96.65,96.95,96.63,96.95,1122604
20-Jun-23,96.96,96.96,96.50,96.70,2103762
19-Jun-23,96.96,96.96,96.13,96.85,958000
16-Jun-23,95.61,97.19,95.30,96.44,965896
15-Jun-23,95.55,97.42,95.26,95.91,911915
14-Jun-23,95.00,95.85,95.00,95.55,567008
13-Jun-23,95.30,95.98,94.80,94.86,1506819
12-Jun-23,94.45,96.99,93.00,95.32,4629089
09-Jun-23,93.77,95.88,93.47,94.45,609236
07-Jun-23,91.50,94.75,91.50,93.77,1207979
06-Jun-23,91.30,91.99,90.71,91.46,498403
05-Jun-23,90.90,91.40,90.90,91.30,331909
02-Jun-23,90.15,91.00,90.15,90.90,315148
01-Jun-23,89.17,91.50,88.01,90.15,3147344
31-May-23,89.19,89.29,88.75,89.17,407009
30-May-23,89.00,89.43,88.59,89.20,457944
29-May-23,88.88,89.42,88.50,88.89,617409
26-May-23,88.10,88.88,87.90,88.87,681974
25-May-23,87.89,88.19,87.47,88.07,688148
24-May-23,87.85,87.95,87.30,87.85,522663
23-May-23,88.00,88.00,87.18,87.45,2040473
22-May-23,87.34,88.00,87.20,88.00,1321487
19-May-23,86.69,87.50,86.55,87.20,2112479

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BCIA11