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
26/07/2024	0,09%	0,09	103,59	103,80	103,30	103,80	440K	1.040
25/07/2024	-0,46%	-0,48	103,50	103,60	103,13	103,97	278K	392
24/07/2024	-0,02%	-0,02	103,98	104,46	103,20	104,46	271K	430
23/07/2024	-0,10%	-0,10	104,00	104,10	103,90	104,21	577K	561
22/07/2024	0,10%	0,10	104,10	104,00	103,91	104,68	349K	450
19/07/2024	-0,28%	-0,29	104,00	104,50	103,86	104,50	689K	1.522
18/07/2024	-0,39%	-0,41	104,29	104,65	103,88	104,67	333K	670
17/07/2024	0,67%	0,70	104,70	103,99	103,85	104,72	386K	768
16/07/2024	-0,02%	-0,02	104,00	103,90	103,19	104,27	916K	644
15/07/2024	-0,17%	-0,18	104,02	104,20	103,73	104,73	412K	1.220
12/07/2024	0,27%	0,28	104,20	104,12	103,90	104,90	766K	1.744
11/07/2024	0,88%	0,91	103,92	103,50	103,50	104,56	614K	487
10/07/2024	-1,87%	-1,96	103,01	105,21	103,01	105,40	1M	5.361
09/07/2024	-0,03%	-0,03	104,97	105,85	103,54	105,85	524K	886
08/07/2024	0,06%	0,06	105,00	104,95	104,94	105,85	3M	5.422
05/07/2024	0,51%	0,53	104,94	104,82	104,10	105,05	2M	1.672
04/07/2024	0,88%	0,91	104,41	103,50	103,50	105,05	640K	805
03/07/2024	0,96%	0,98	103,50	102,46	102,46	103,58	971K	1.470
02/07/2024	0,67%	0,68	102,52	102,04	101,85	102,76	1M	2.147
01/07/2024	-0,74%	-0,76	101,84	102,99	101,20	103,00	1M	1.302
28/06/2024	-0,74%	-0,76	102,60	103,50	102,60	103,50	491K	949
27/06/2024	0,25%	0,26	103,36	103,10	102,50	103,99	2M	2.016
26/06/2024	0,29%	0,30	103,10	102,99	101,93	103,99	688K	1.595
25/06/2024	0,55%	0,56	102,80	102,24	102,24	102,99	224K	428
24/06/2024	0,14%	0,14	102,24	102,10	101,08	102,99	488K	729
21/06/2024	0,54%	0,55	102,10	101,34	101,34	102,75	811K	1.213
20/06/2024	-2,17%	-2,25	101,55	103,80	100,70	104,48	1M	2.959
19/06/2024	-1,21%	-1,27	103,80	105,37	102,99	105,50	970K	715
18/06/2024	-0,49%	-0,52	105,07	105,59	105,00	105,68	361K	417
17/06/2024	0,09%	0,09	105,59	104,99	104,50	105,60	411K	946
14/06/2024	0,57%	0,60	105,50	104,99	103,06	106,00	895K	772
13/06/2024	-1,04%	-1,10	104,90	106,00	104,60	106,00	549K	811
12/06/2024	0,09%	0,10	106,00	105,90	105,28	106,00	2M	661
11/06/2024	1,34%	1,40	105,90	104,40	104,40	106,00	745K	1.047
10/06/2024	-1,13%	-1,19	104,50	105,69	104,00	105,69	453K	1.495
07/06/2024	-0,29%	-0,31	105,69	106,00	105,31	106,50	461K	1.097
06/06/2024	-0,47%	-0,50	106,00	106,50	105,81	106,50	429K	822
05/06/2024	0,44%	0,47	106,50	106,25	106,03	107,20	496K	716
04/06/2024	-0,43%	-0,46	106,03	106,50	105,61	106,80	571K	2.665
03/06/2024	0,13%	0,14	106,49	106,57	105,59	106,80	3M	735
31/05/2024	-0,79%	-0,85	106,35	107,20	105,71	107,35	668K	1.415
29/05/2024	1,59%	1,68	107,20	105,56	104,50	107,49	673K	1.320
28/05/2024	-1,55%	-1,66	105,52	107,18	105,51	107,50	918K	1.364
27/05/2024	1,93%	2,03	107,18	105,75	105,40	107,43	452K	619
24/05/2024	0,33%	0,35	105,15	104,82	104,82	105,87	860K	1.400
23/05/2024	-2,96%	-3,20	104,80	107,50	103,38	107,68	2M	1.739
22/05/2024	0,69%	0,74	108,00	107,30	106,96	108,43	974K	1.453
21/05/2024	0,76%	0,81	107,26	105,70	105,70	107,30	1M	1.601
20/05/2024	0,47%	0,50	106,45	105,95	105,95	106,89	1M	2.894
17/05/2024	1,05%	1,10	105,95	104,50	104,48	106,00	881K	1.264
16/05/2024	0,00%	0,00	104,85	104,94	104,48	105,10	940K	969
15/05/2024	0,35%	0,37	104,85	104,48	104,48	105,25	687K	834
14/05/2024	-0,01%	-0,01	104,48	104,50	104,34	104,98	1M	1.067
13/05/2024	1,20%	1,24	104,49	103,25	103,13	104,79	1M	897
10/05/2024	0,52%	0,53	103,25	102,79	102,61	103,28	975K	2.334
09/05/2024	-0,40%	-0,41	102,72	102,67	102,31	102,97	372K	797
08/05/2024	0,10%	0,10	103,13	103,22	102,74	103,37	608K	2.109
07/05/2024	-0,33%	-0,34	103,03	102,02	102,02	103,27	441K	1.262
06/05/2024	1,45%	1,48	103,37	101,89	101,79	103,40	636K	1.176
03/05/2024	-0,01%	-0,01	101,89	101,97	101,25	101,97	803K	1.895
02/05/2024	-1,07%	-1,10	101,90	103,00	101,29	103,46	2M	2.217
30/04/2024	-1,21%	-1,26	103,00	104,14	102,55	104,14	4M	2.165
29/04/2024	-0,59%	-0,62	104,26	104,88	103,88	104,98	1M	1.374
26/04/2024	0,07%	0,07	104,88	104,66	104,03	105,08	835K	1.234
25/04/2024	-0,75%	-0,79	104,81	105,59	104,81	105,60	316K	489
24/04/2024	-0,37%	-0,39	105,60	105,99	105,02	106,00	249K	323
23/04/2024	1,15%	1,20	105,99	104,99	104,66	106,50	5M	875
22/04/2024	-0,67%	-0,71	104,79	105,50	104,06	105,50	802K	722
19/04/2024	0,42%	0,44	105,50	104,77	104,77	105,98	436K	882
18/04/2024	0,01%	0,01	105,06	105,38	104,78	105,38	233K	381
17/04/2024	-0,24%	-0,25	105,05	105,30	105,05	105,90	323K	382
16/04/2024	0,16%	0,17	105,30	105,13	104,89	105,56	531K	794
15/04/2024	-1,20%	-1,28	105,13	107,08	104,95	107,10	2M	888
12/04/2024	-0,54%	-0,58	106,41	106,99	106,38	107,19	493K	919
11/04/2024	0,59%	0,63	106,99	106,36	106,36	107,89	462K	490
10/04/2024	-1,25%	-1,35	106,36	107,71	106,34	108,00	635K	1.241
09/04/2024	0,21%	0,23	107,71	107,48	107,01	107,71	276K	397
08/04/2024	0,17%	0,18	107,48	107,44	107,30	108,00	762K	776
05/04/2024	0,30%	0,32	107,30	106,98	106,33	107,44	326K	719
04/04/2024	0,98%	1,04	106,98	105,94	105,50	107,01	2M	823
03/04/2024	0,14%	0,15	105,94	105,79	105,60	106,00	1M	317
02/04/2024	0,47%	0,49	105,79	105,30	104,80	105,80	518K	698
01/04/2024	-0,85%	-0,90	105,30	105,96	104,50	105,96	3M	1.508
28/03/2024	-0,45%	-0,48	106,20	106,79	105,22	107,00	1M	2.583
27/03/2024	0,64%	0,68	106,68	106,60	106,12	107,14	451K	581
26/03/2024	0,01%	0,01	106,00	105,98	104,25	106,55	3M	1.996
25/03/2024	-0,54%	-0,58	105,99	106,57	105,04	106,57	1M	1.858
22/03/2024	0,17%	0,18	106,57	106,39	106,39	106,65	215K	701
21/03/2024	-0,24%	-0,26	106,39	106,65	106,13	106,65	480K	410
20/03/2024	0,52%	0,55	106,65	106,24	106,24	106,83	307K	406
19/03/2024	0,31%	0,33	106,10	105,80	105,80	106,59	363K	665
18/03/2024	0,37%	0,39	105,77	105,60	104,90	106,00	510K	868
15/03/2024	0,16%	0,17	105,38	105,62	105,31	106,58	619K	1.941
14/03/2024	-0,57%	-0,60	105,21	105,78	104,04	105,80	851K	1.647
13/03/2024	0,18%	0,19	105,81	105,80	105,42	106,10	481K	1.123
12/03/2024	0,08%	0,08	105,62	105,79	105,21	105,80	644K	2.122
11/03/2024	-0,25%	-0,26	105,54	105,70	105,10	105,80	514K	392
08/03/2024	0,76%	0,80	105,80	105,00	104,90	105,83	574K	1.245
07/03/2024	-1,59%	-1,70	105,00	106,92	103,30	107,16	5M	2.568
06/03/2024	-1,02%	-1,10	106,70	107,80	105,11	108,00	2M	2.715
05/03/2024	-0,45%	-0,49	107,80	108,29	107,68	108,29	699K	569
04/03/2024	-0,21%	-0,23	108,29	108,50	107,57	108,51	895K	832
01/03/2024	0,06%	0,07	108,52	108,40	107,76	108,85	1M	1.583
29/02/2024	0,63%	0,68	108,45	107,89	107,78	109,00	507K	516
28/02/2024	0,21%	0,23	107,77	107,54	106,76	107,88	718K	1.468
27/02/2024	0,74%	0,79	107,54	107,42	107,23	107,88	1M	543
26/02/2024	-0,23%	-0,25	106,75	107,00	106,44	107,46	948K	912
23/02/2024	0,06%	0,06	107,00	106,94	106,94	107,46	679K	1.245
22/02/2024	0,86%	0,91	106,94	106,03	106,03	107,47	503K	409
21/02/2024	-1,85%	-2,00	106,03	108,03	105,90	108,03	1M	556
20/02/2024	-0,24%	-0,26	108,03	108,29	107,60	108,60	725K	956
19/02/2024	0,77%	0,83	108,29	107,63	107,63	108,63	534K	686
16/02/2024	-0,41%	-0,44	107,46	107,92	107,46	108,73	863K	1.328
15/02/2024	0,84%	0,90	107,90	108,50	106,90	108,50	1M	2.342
14/02/2024	-0,82%	-0,88	107,00	107,88	107,00	108,62	598K	690
09/02/2024	1,60%	1,70	107,88	106,37	106,17	107,88	929K	842
08/02/2024	-0,98%	-1,05	106,18	107,70	106,15	107,70	707K	1.134
07/02/2024	0,76%	0,81	107,23	106,78	106,59	107,99	584K	845
06/02/2024	-0,45%	-0,48	106,42	106,90	106,18	107,43	547K	837
05/02/2024	1,23%	1,30	106,90	106,00	106,00	107,99	1M	1.382
02/02/2024	-3,17%	-3,46	105,60	109,07	104,04	109,98	3M	3.783
01/02/2024	-0,24%	-0,26	109,06	108,46	107,05	109,40	1M	736
31/01/2024	1,24%	1,34	109,32	108,01	108,01	109,50	1M	824
30/01/2024	1,10%	1,18	107,98	106,80	106,80	108,00	1M	1.312
29/01/2024	0,72%	0,76	106,80	106,04	105,26	106,80	660K	471
26/01/2024	1,30%	1,36	106,04	104,68	104,68	107,49	2M	3.655
25/01/2024	-0,07%	-0,07	104,68	104,75	104,68	104,86	339K	436
24/01/2024	0,24%	0,25	104,75	104,50	103,88	105,15	529K	852
23/01/2024	0,11%	0,12	104,50	104,38	104,20	104,73	502K	697
22/01/2024	-0,47%	-0,49	104,38	104,80	104,27	104,80	296K	405
19/01/2024	-0,12%	-0,13	104,87	104,98	104,55	105,06	2M	2.871
18/01/2024	-0,36%	-0,38	105,00	105,39	104,99	105,44	323K	347
17/01/2024	0,12%	0,13	105,38	105,25	105,06	105,49	156K	366
16/01/2024	-	-	105,25	105,45	104,83	105,46	345K	505

Date,Open,High,Low,Close,Volume
26-Jul-24,103.80,103.80,103.30,103.59,440339
25-Jul-24,103.60,103.97,103.13,103.50,278012
24-Jul-24,104.46,104.46,103.20,103.98,270924
23-Jul-24,104.10,104.21,103.90,104.00,576720
22-Jul-24,104.00,104.68,103.91,104.10,348794
19-Jul-24,104.50,104.50,103.86,104.00,689032
18-Jul-24,104.65,104.67,103.88,104.29,332997
17-Jul-24,103.99,104.72,103.85,104.70,385913
16-Jul-24,103.90,104.27,103.19,104.00,916390
15-Jul-24,104.20,104.73,103.73,104.02,411892
12-Jul-24,104.12,104.90,103.90,104.20,766161
11-Jul-24,103.50,104.56,103.50,103.92,614062
10-Jul-24,105.21,105.40,103.01,103.01,1336816
09-Jul-24,105.85,105.85,103.54,104.97,523629
08-Jul-24,104.95,105.85,104.94,105.00,3030033
05-Jul-24,104.82,105.05,104.10,104.94,2210487
04-Jul-24,103.50,105.05,103.50,104.41,639677
03-Jul-24,102.46,103.58,102.46,103.50,971361
02-Jul-24,102.04,102.76,101.85,102.52,1038846
01-Jul-24,102.99,103.00,101.20,101.84,1169322
28-Jun-24,103.50,103.50,102.60,102.60,491071
27-Jun-24,103.10,103.99,102.50,103.36,1877812
26-Jun-24,102.99,103.99,101.93,103.10,687628
25-Jun-24,102.24,102.99,102.24,102.80,224495
24-Jun-24,102.10,102.99,101.08,102.24,487784
21-Jun-24,101.34,102.75,101.34,102.10,810718
20-Jun-24,103.80,104.48,100.70,101.55,1393019
19-Jun-24,105.37,105.50,102.99,103.80,970268
18-Jun-24,105.59,105.68,105.00,105.07,361226
17-Jun-24,104.99,105.60,104.50,105.59,411240
14-Jun-24,104.99,106.00,103.06,105.50,894683
13-Jun-24,106.00,106.00,104.60,104.90,548623
12-Jun-24,105.90,106.00,105.28,106.00,2399197
11-Jun-24,104.40,106.00,104.40,105.90,745087
10-Jun-24,105.69,105.69,104.00,104.50,452961
07-Jun-24,106.00,106.50,105.31,105.69,461388
06-Jun-24,106.50,106.50,105.81,106.00,429496
05-Jun-24,106.25,107.20,106.03,106.50,495954
04-Jun-24,106.50,106.80,105.61,106.03,570558
03-Jun-24,106.57,106.80,105.59,106.49,2617743
31-May-24,107.20,107.35,105.71,106.35,667545
29-May-24,105.56,107.49,104.50,107.20,673025
28-May-24,107.18,107.50,105.51,105.52,918020
27-May-24,105.75,107.43,105.40,107.18,451529
24-May-24,104.82,105.87,104.82,105.15,860018
23-May-24,107.50,107.68,103.38,104.80,2047607
22-May-24,107.30,108.43,106.96,108.00,974208
21-May-24,105.70,107.30,105.70,107.26,1411314
20-May-24,105.95,106.89,105.95,106.45,1427924
17-May-24,104.50,106.00,104.48,105.95,880779
16-May-24,104.94,105.10,104.48,104.85,939622
15-May-24,104.48,105.25,104.48,104.85,687327
14-May-24,104.50,104.98,104.34,104.48,1378248
13-May-24,103.25,104.79,103.13,104.49,1059734
10-May-24,102.79,103.28,102.61,103.25,974785
09-May-24,102.67,102.97,102.31,102.72,371751
08-May-24,103.22,103.37,102.74,103.13,608058
07-May-24,102.02,103.27,102.02,103.03,441124
06-May-24,101.89,103.40,101.79,103.37,635792
03-May-24,101.97,101.97,101.25,101.89,802871
02-May-24,103.00,103.46,101.29,101.90,2141986
30-Apr-24,104.14,104.14,102.55,103.00,4257901
29-Apr-24,104.88,104.98,103.88,104.26,1005599
26-Apr-24,104.66,105.08,104.03,104.88,835374
25-Apr-24,105.59,105.60,104.81,104.81,316242
24-Apr-24,105.99,106.00,105.02,105.60,249270
23-Apr-24,104.99,106.50,104.66,105.99,4852023
22-Apr-24,105.50,105.50,104.06,104.79,802250
19-Apr-24,104.77,105.98,104.77,105.50,435862
18-Apr-24,105.38,105.38,104.78,105.06,233170
17-Apr-24,105.30,105.90,105.05,105.05,322928
16-Apr-24,105.13,105.56,104.89,105.30,530964
15-Apr-24,107.08,107.10,104.95,105.13,1632676
12-Apr-24,106.99,107.19,106.38,106.41,492860
11-Apr-24,106.36,107.89,106.36,106.99,462104
10-Apr-24,107.71,108.00,106.34,106.36,634618
09-Apr-24,107.48,107.71,107.01,107.71,275694
08-Apr-24,107.44,108.00,107.30,107.48,762497
05-Apr-24,106.98,107.44,106.33,107.30,325780
04-Apr-24,105.94,107.01,105.50,106.98,1899456
03-Apr-24,105.79,106.00,105.60,105.94,1065275
02-Apr-24,105.30,105.80,104.80,105.79,518207
01-Apr-24,105.96,105.96,104.50,105.30,2627601
28-Mar-24,106.79,107.00,105.22,106.20,1437871
27-Mar-24,106.60,107.14,106.12,106.68,451097
26-Mar-24,105.98,106.55,104.25,106.00,2538497
25-Mar-24,106.57,106.57,105.04,105.99,1165891
22-Mar-24,106.39,106.65,106.39,106.57,215296
21-Mar-24,106.65,106.65,106.13,106.39,480480
20-Mar-24,106.24,106.83,106.24,106.65,307007
19-Mar-24,105.80,106.59,105.80,106.10,362786
18-Mar-24,105.60,106.00,104.90,105.77,510379
15-Mar-24,105.62,106.58,105.31,105.38,619363
14-Mar-24,105.78,105.80,104.04,105.21,850704
13-Mar-24,105.80,106.10,105.42,105.81,481303
12-Mar-24,105.79,105.80,105.21,105.62,643960
11-Mar-24,105.70,105.80,105.10,105.54,513593
08-Mar-24,105.00,105.83,104.90,105.80,574133
07-Mar-24,106.92,107.16,103.30,105.00,5205633
06-Mar-24,107.80,108.00,105.11,106.70,1921640
05-Mar-24,108.29,108.29,107.68,107.80,699200
04-Mar-24,108.50,108.51,107.57,108.29,894894
01-Mar-24,108.40,108.85,107.76,108.52,1020588
29-Feb-24,107.89,109.00,107.78,108.45,506916
28-Feb-24,107.54,107.88,106.76,107.77,718295
27-Feb-24,107.42,107.88,107.23,107.54,1003638
26-Feb-24,107.00,107.46,106.44,106.75,947995
23-Feb-24,106.94,107.46,106.94,107.00,678614
22-Feb-24,106.03,107.47,106.03,106.94,502945
21-Feb-24,108.03,108.03,105.90,106.03,1259582
20-Feb-24,108.29,108.60,107.60,108.03,724868
19-Feb-24,107.63,108.63,107.63,108.29,534109
16-Feb-24,107.92,108.73,107.46,107.46,863154
15-Feb-24,108.50,108.50,106.90,107.90,1334032
14-Feb-24,107.88,108.62,107.00,107.00,597619
09-Feb-24,106.37,107.88,106.17,107.88,929334
08-Feb-24,107.70,107.70,106.15,106.18,707495
07-Feb-24,106.78,107.99,106.59,107.23,583935
06-Feb-24,106.90,107.43,106.18,106.42,547313
05-Feb-24,106.00,107.99,106.00,106.90,1066400
02-Feb-24,109.07,109.98,104.04,105.60,3424430
01-Feb-24,108.46,109.40,107.05,109.06,1067682
31-Jan-24,108.01,109.50,108.01,109.32,1216822
30-Jan-24,106.80,108.00,106.80,107.98,1126424
29-Jan-24,106.04,106.80,105.26,106.80,659970
26-Jan-24,104.68,107.49,104.68,106.04,2120696
25-Jan-24,104.75,104.86,104.68,104.68,339189
24-Jan-24,104.50,105.15,103.88,104.75,529425
23-Jan-24,104.38,104.73,104.20,104.50,501762
22-Jan-24,104.80,104.80,104.27,104.38,296375
19-Jan-24,104.98,105.06,104.55,104.87,1850718
18-Jan-24,105.39,105.44,104.99,105.00,322850
17-Jan-24,105.25,105.49,105.06,105.38,156486
16-Jan-24,105.45,105.46,104.83,105.25,345306

*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