papéis
login
mais

Cotação atual, histórico e gráfico do papel: BCIA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/07/2020-3,47%-5,20144,80149,95143,00149,95536K392
10/07/2020-5,67%-9,01150,00159,02145,45159,02668K566
09/07/2020-8,09%-13,99159,01170,00158,13172,001M594
08/07/2020-0,76%-1,33173,00170,05170,05174,43226K200
07/07/2020-5,75%-10,64174,33155,00155,00179,01302K261
06/07/2020-0,88%-1,64184,97186,64182,44186,99203K197
03/07/2020-0,71%-1,34186,61189,71185,02189,75133K137
02/07/2020-0,47%-0,89187,95188,00187,90190,00151K117
01/07/2020-1,11%-2,11188,84190,95187,98190,9585K97
30/06/20200,08%0,15190,95191,10190,15191,99102K69
29/06/2020-2,12%-4,14190,80194,92190,00194,92164K115
26/06/20201,90%3,64194,94194,95190,60194,9885K86
25/06/2020-2,07%-4,05191,30196,00191,30196,0081K74
24/06/20200,60%1,16195,35194,94194,94195,40122K64
23/06/20200,94%1,80194,19193,50191,00194,20112K95
22/06/2020-1,53%-2,99192,39195,40191,13195,4065K83
19/06/2020-0,32%-0,62195,38196,00191,10196,0088K104
18/06/20202,62%5,00196,00191,01191,01196,0063K76
17/06/2020-3,46%-6,84191,00199,00189,52200,00195K140
16/06/20201,69%3,28197,84194,00194,00200,00114K104
15/06/20201,60%3,06194,56191,50184,01194,5676K94
12/06/2020-1,29%-2,50191,50195,99184,00195,9980K94
10/06/2020-1,53%-3,02194,00197,03188,02199,48100K120
09/06/2020-0,30%-0,59197,02197,60197,00200,00142K75
08/06/2020-0,17%-0,34197,61197,95197,04197,95157K95
05/06/20203,09%5,94197,95192,04192,04199,00186K90
04/06/20200,54%1,03192,01189,01188,91194,00170K123
03/06/20200,67%1,28190,98194,00189,69195,00125K126
02/06/20204,86%8,80189,70184,99184,99190,00122K106
01/06/20202,48%4,37180,90179,90179,90180,9998K102
29/05/20203,54%6,03176,53171,71171,71178,0091K113
28/05/20200,86%1,46170,50169,04168,95171,70237K85
27/05/20201,83%3,04169,04169,00168,99170,7895K74
26/05/20205,40%8,50166,00160,00160,00166,00321K126
25/05/20200,63%0,99157,50156,51155,00159,00152K137
22/05/20200,03%0,05156,51156,46155,05158,9964K90
21/05/20200,22%0,35156,46157,99155,99159,9493K90
20/05/2020-0,57%-0,89156,11156,99156,01156,9979K61
19/05/20200,67%1,05157,00155,95155,95157,0067K70
18/05/2020-0,12%-0,19155,95156,00154,98156,15133K127
15/05/20200,09%0,14156,14156,00155,17156,3555K75
14/05/2020-0,10%-0,15156,00156,10155,24156,1036K43
13/05/20200,72%1,11156,15159,00155,08159,0071K78
12/05/2020-3,05%-4,87155,04158,50150,11158,60134K159
11/05/2020-1,59%-2,59159,91162,74159,37162,74111K125
08/05/2020-2,64%-4,40162,50167,00162,14167,00134K128
07/05/2020-0,36%-0,60166,90167,50166,82167,5096K94
06/05/2020-1,53%-2,61167,50170,06167,30172,77133K110
05/05/2020-1,56%-2,69170,11169,81169,81174,0066K85
04/05/2020-0,69%-1,20172,80173,24167,30174,0086K92
30/04/2020-0,57%-1,00174,00176,49172,97176,50104K76
29/04/20200,42%0,73175,00174,27174,26176,9350K63
28/04/20201,46%2,50174,27171,77171,77176,9766K88
27/04/20200,44%0,76171,77170,07170,02178,40127K149
24/04/2020-4,20%-7,49171,01177,10169,50178,00167K115
23/04/2020-1,92%-3,50178,50181,00174,01181,01145K163
22/04/20202,25%4,00182,00176,00176,00182,0091K106
20/04/20202,83%4,90178,00173,95173,95189,0094K140
17/04/20204,57%7,57173,10168,30168,30174,00102K109
16/04/20204,11%6,53165,53160,00159,00174,8295K125
15/04/20203,58%5,50159,00156,39153,79159,21140K93
14/04/2020-2,23%-3,50153,50158,70153,01159,94135K117
13/04/20205,13%7,66157,00154,55148,00159,99281K169
09/04/2020-0,45%-0,67149,34152,00147,96158,51242K176
08/04/20200,01%0,02150,01151,00148,59151,00215K97
07/04/2020-0,66%-1,00149,99151,01146,51152,00120K113
06/04/20201,30%1,94150,99151,99149,06151,9985K83
03/04/2020-0,63%-0,95149,05151,90148,60151,9089K83
02/04/20200,07%0,10150,00156,88146,89156,8884K70
01/04/20201,28%1,90149,90149,90140,20149,9091K111
31/03/2020-1,00%-1,50148,00159,93148,00159,93117K131
30/03/20201,01%1,50149,50148,00146,15151,9046K83
27/03/2020-1,00%-1,50148,00169,00148,00169,00264K189
26/03/20201,53%2,25149,50150,00148,85152,57117K117
25/03/20202,26%3,25147,25144,00143,00148,99238K124
24/03/20206,65%8,98144,00136,01136,01144,02100K76
23/03/2020-5,71%-8,18135,02135,04126,00136,00150K121
20/03/202021,36%25,20143,20120,05120,05165,10278K160
19/03/2020-8,53%-11,00118,00129,15100,20140,36254K216
18/03/2020-14,96%-22,70129,00151,18129,00151,18224K230
17/03/2020-6,92%-11,27151,70160,02150,50162,80264K164
16/03/2020-6,78%-11,86162,97174,83162,00174,83265K177
13/03/20201,65%2,83174,83172,00172,00179,00152K135
12/03/2020-5,51%-10,03172,00185,00165,10185,01208K137
11/03/2020-2,61%-4,87182,03191,89180,00195,00374K147
10/03/20206,56%11,50186,90192,00184,35192,00161K108
09/03/2020-5,19%-9,60175,40185,50169,00185,50187K183
06/03/2020-2,63%-5,00185,00190,01184,72190,03187K161
05/03/2020-1,56%-3,01190,00192,59190,00193,81229K131
04/03/2020-0,77%-1,49193,01194,51192,60197,76201K140
03/03/2020-1,77%-3,50194,50198,00194,41198,00256K141
02/03/2020-2,95%-6,01198,00198,00195,00199,99337K232
28/02/2020-0,33%-0,68204,01204,69204,00209,99322K112
27/02/20201,33%2,69204,69209,94202,03209,94125K105
26/02/2020-3,41%-7,14202,00205,00198,00206,00326K162
21/02/2020-0,48%-1,01209,14209,99207,66209,99330K116
20/02/2020-1,34%-2,85210,15213,00209,00213,50182K127
19/02/2020-0,23%-0,50213,00210,01210,01213,00139K90
18/02/20200,00%0,00213,50214,99210,00214,99229K100
17/02/2020-0,70%-1,50213,50215,00208,00215,00209K178
14/02/20200,20%0,43215,00214,21214,21215,00339K101
13/02/2020-0,16%-0,34214,57214,99214,57215,00155K82
12/02/2020-0,04%-0,09214,91215,00214,58215,00107K63
11/02/20200,38%0,82215,00213,99208,00215,00280K133
10/02/20202,48%5,18214,18209,25209,25214,90229K166
07/02/2020-0,12%-0,25209,00210,10209,00210,10143K116
06/02/20201,33%2,74209,25206,51206,51210,58167K134
05/02/2020-2,58%-5,46206,51211,97205,01212,09190K172
04/02/20200,56%1,17211,97214,00210,80215,00695K188
03/02/2020-4,16%-9,14210,80219,95195,00219,95571K309
31/01/20200,63%1,38219,94220,00219,90220,00463K130
30/01/2020-0,65%-1,42218,56219,97215,38220,00290K171
29/01/20200,07%0,16219,98219,83219,00220,00620K178
28/01/20200,42%0,91219,82219,96218,91220,00858K195
27/01/20202,77%5,91218,91218,00213,00220,00509K253
24/01/20203,89%7,98213,00208,01206,61224,991M648
23/01/20209,08%17,06205,02187,90187,90211,001M657
22/01/20200,24%0,45187,96187,48170,01188,001M831
21/01/2020-23,75%-58,40187,51244,89185,10244,894M5.544
20/01/2020-7,20%-19,09245,91265,00244,72269,962M741
17/01/2020-9,55%-27,98265,00294,00250,00294,002M586
16/01/2020-1,17%-3,46292,98295,00292,70296,431M249
15/01/20202,22%6,44296,44290,05290,05299,742M288
14/01/20201,76%5,01290,00285,00284,99297,431M305
13/01/20202,88%7,99284,99277,00273,00284,99609K218
10/01/2020-0,72%-2,00277,00279,00273,00280,401M252
09/01/20207,32%19,02279,00262,00260,01280,00997K279
08/01/20200,00%0,01259,98259,97257,61265,001M265
07/01/20202,96%7,47259,97259,00255,57265,00999K274
06/01/2020-3,26%-8,50252,50261,99245,00280,002M604
03/01/202016,52%37,00261,00225,01224,10263,681M548
02/01/20201,82%4,00224,00219,98218,00229,99758K429
30/12/20190,46%1,00220,00219,00218,99220,06607K276
27/12/2019--219,00218,50218,14220,00983K483


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br