ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
17/02/20250,38%0,3079,3878,5478,5481,58434K578
14/02/20251,32%1,0379,0878,8478,0980,38476K381
13/02/20250,24%0,1978,0577,8677,5079,37263K437
12/02/20251,30%1,0077,8676,8776,8778,87241K286
11/02/2025-0,05%-0,0476,8676,7576,7579,74216K462
10/02/2025-0,12%-0,0976,9076,0276,0279,73283K698
07/02/20250,25%0,1976,9977,5776,6079,00402K1.127
06/02/20250,67%0,5176,8076,0076,0079,00205K392
05/02/2025-0,68%-0,5276,2976,8176,2280,07281K370
04/02/2025-0,12%-0,0976,8176,9076,8178,49163K481
03/02/2025-2,66%-2,1076,9078,8975,0478,89380K1.003
31/01/20253,27%2,5079,0077,2776,5379,00345K461
30/01/2025-0,56%-0,4376,5076,9476,0078,22493K762
29/01/20250,16%0,1276,9377,0076,6178,49279K622
28/01/2025-0,76%-0,5976,8177,1376,5277,66187K401
27/01/2025-2,00%-1,5877,4079,7677,3979,79382K1.678
24/01/20251,17%0,9178,9878,0878,0879,80242K334
23/01/20250,09%0,0778,0778,0178,0178,98164K342
22/01/2025-0,26%-0,2078,0078,9978,0079,39217K433
21/01/2025-1,16%-0,9278,2079,1278,2080,00185K267
20/01/2025-0,42%-0,3379,1280,2579,0480,53142K309
17/01/2025-0,66%-0,5379,4579,9078,8079,98432K484
16/01/20250,23%0,1879,9879,8079,5280,00259K843
15/01/20250,26%0,2179,8079,5979,5980,00287K363
14/01/2025-0,40%-0,3279,5980,7179,3781,22223K422
13/01/2025-0,11%-0,0979,9180,0079,1881,20334K425
10/01/2025-1,23%-1,0080,0081,0079,4881,20374K871
09/01/2025-0,78%-0,6481,0081,6480,4281,65328K450
08/01/2025-2,52%-2,1181,6483,7681,0086,84280K446
07/01/20251,79%1,4783,7581,1681,1685,00239K369
06/01/20250,35%0,2982,2881,6480,5582,86397K485
03/01/2025-1,29%-1,0781,9983,0780,3284,41276K1.557
02/01/2025-4,48%-3,9083,0687,8082,9087,80256K585
30/12/2024-0,22%-0,1986,9687,1486,0187,15139K316
27/12/20242,10%1,7987,1585,3684,1387,69158K753
26/12/20244,74%3,8685,3681,5080,0585,94268K389
23/12/20243,15%2,4981,5079,0179,0083,00362K525
20/12/20243,69%2,8179,0176,2075,6179,64622K889
19/12/2024-0,83%-0,6476,2075,6375,5476,84338K754
18/12/2024-1,40%-1,0976,8477,9375,4979,21720K1.500
17/12/2024-1,62%-1,2877,9378,0277,8579,20361K1.165
16/12/20241,80%1,4079,2178,5977,7179,60529K789
13/12/20240,15%0,1277,8178,2877,6778,50726K1.162
12/12/2024-0,52%-0,4177,6978,1077,5278,30335K509
11/12/2024-1,95%-1,5578,1079,6576,0079,69710K748
10/12/2024-0,71%-0,5779,6580,0379,3580,49592K531
09/12/2024-1,04%-0,8480,2280,9080,0081,31283K800
06/12/2024-0,26%-0,2181,0681,2780,5082,49696K1.030
05/12/2024-0,45%-0,3781,2781,6780,5082,00685K709
04/12/2024-0,32%-0,2681,6481,9081,0181,90534K477
03/12/2024-0,70%-0,5881,9082,5981,8582,71484K2.221
02/12/2024-2,11%-1,7882,4882,8082,1084,44506K710
29/11/2024-0,66%-0,5684,2685,2483,5185,24618K601
28/11/2024-1,03%-0,8884,8285,7084,8185,70343K259
27/11/2024-0,13%-0,1185,7086,6785,2086,85654K514
26/11/2024-0,68%-0,5985,8187,2785,8187,84678K726
25/11/20240,16%0,1486,4086,2685,8286,98392K1.056
22/11/20240,47%0,4086,2686,5085,5086,50203K354
21/11/20240,01%0,0185,8685,8085,1586,50581K676
19/11/20240,30%0,2685,8585,4085,4086,78380K349
18/11/2024-0,13%-0,1185,5985,7085,0485,70354K964
14/11/20240,49%0,4285,7085,2884,5085,80435K1.686
13/11/2024-0,94%-0,8185,2886,2184,8487,92539K990
12/11/2024-1,06%-0,9286,0987,8985,7587,99626K1.005
11/11/2024-0,62%-0,5487,0187,5586,9888,70529K1.711
08/11/2024-0,16%-0,1487,5587,6987,2588,65243K953
07/11/20241,32%1,1487,6986,1586,1587,96639K1.304
06/11/2024-0,20%-0,1786,5586,7586,0986,99375K1.256
05/11/2024-1,96%-1,7386,7288,0586,7288,43874K1.383
04/11/2024-0,70%-0,6288,4588,8386,5989,551M4.336
01/11/2024-1,78%-1,6189,0789,5088,6090,32915K691
31/10/2024-1,52%-1,4090,6892,0890,6892,36688K999
30/10/20240,95%0,8792,0891,1790,6292,10529K636
29/10/20240,68%0,6291,2190,4290,4291,50381K608
28/10/20240,09%0,0890,5990,2090,0290,77459K864
25/10/20240,30%0,2790,5191,1590,0091,25273K495
24/10/20240,03%0,0390,2490,2290,1291,00324K450
23/10/2024-0,80%-0,7390,2190,9490,2191,44522K522
22/10/20240,82%0,7490,9490,2090,2091,90569K533
21/10/2024-0,27%-0,2490,2090,4290,0591,43971K2.545
18/10/20240,00%0,0090,4490,4090,0690,92839K959
17/10/2024-0,53%-0,4890,4490,9290,0090,92536K827
16/10/20240,06%0,0590,9290,6990,5091,50652K1.340
15/10/20240,22%0,2090,8790,5090,5091,49648K735
14/10/2024-0,36%-0,3390,6790,6290,3291,55574K789
11/10/20240,55%0,5091,0090,0089,5093,00568K747
10/10/20240,10%0,0990,5090,4190,0091,22732K3.603
09/10/2024-1,62%-1,4990,4192,0090,3093,99756K738
08/10/2024-2,85%-2,7091,9093,3391,5894,49650K734
07/10/20242,86%2,6394,6091,7091,0095,80839K1.203
04/10/2024-0,41%-0,3891,9792,4691,8092,46293K716
03/10/2024-2,78%-2,6492,3594,4591,5294,451M1.361
02/10/20244,96%4,4994,9990,2290,2094,992M2.224
01/10/2024-4,04%-3,8190,5093,4690,1693,462M2.046
30/09/2024-0,58%-0,5594,3194,7093,4594,861M830
27/09/20240,83%0,7894,8694,0893,5095,50907K1.014
26/09/2024-0,19%-0,1894,0894,1593,9194,81654K673
25/09/2024-0,01%-0,0194,2693,5093,1394,50991K736
24/09/20240,03%0,0394,2794,2492,7594,481M1.993
23/09/2024-0,60%-0,5794,2494,6894,1094,811M2.659
20/09/2024-2,06%-1,9994,8196,7094,1296,803M2.725
19/09/2024-3,69%-3,7196,8099,6995,7199,804M4.057
18/09/2024-0,36%-0,36100,51101,23100,50101,23240K858
17/09/20240,07%0,07100,87100,60100,55101,24210K405
16/09/2024-0,78%-0,79100,80101,59100,62101,59387K1.079
13/09/20240,42%0,42101,59101,17100,56102,58692K1.040
12/09/20240,10%0,10101,17101,07101,07101,66339K382
11/09/2024-0,71%-0,72101,07101,71100,57101,73349K800
10/09/20240,47%0,48101,79101,80100,53101,804M3.031
09/09/20240,02%0,02101,31101,36101,10101,93803K1.304
06/09/2024-0,30%-0,30101,29101,60101,29102,00423K709
05/09/2024-0,17%-0,17101,59101,70101,21101,79288K1.047
04/09/2024-0,52%-0,53101,76102,45101,17102,491M918
03/09/20240,07%0,07102,29102,27101,92102,75694K1.498
02/09/2024-0,79%-0,81102,22102,85101,90102,85439K620
30/08/20240,34%0,35103,03102,90102,80103,38314K591
29/08/20240,09%0,09102,68103,50102,58103,50188K368
28/08/2024-0,43%-0,44102,59102,81102,52103,31417K455
27/08/2024-0,02%-0,02103,03102,84102,76103,42278K464
26/08/2024-0,37%-0,38103,05103,01102,54103,43613K496
23/08/2024-0,58%-0,60103,43104,00103,00104,00365K644
22/08/2024-0,17%-0,18104,03104,21103,50104,25218K477
21/08/20240,97%1,00104,21103,15103,12104,25238K345
20/08/2024-0,76%-0,79103,21104,08102,53104,25581K2.476
19/08/2024-0,23%-0,24104,00104,24103,51104,25352K442
16/08/20240,87%0,90104,24103,34103,34104,29298K567
15/08/2024-0,14%-0,15103,34103,00102,48103,90497K514
14/08/20241,05%1,08103,49102,44102,11104,39647K926
13/08/2024-0,07%-0,07102,41102,51102,01103,25359K793
12/08/20240,22%0,22102,48102,26101,92102,70417K1.539
09/08/20240,69%0,70102,26102,55102,26102,90289K861
08/08/2024-0,34%-0,35101,56102,22101,56102,66396K612
07/08/20240,67%0,68101,91101,40101,40102,86410K638
06/08/2024--101,23101,32100,99102,17369K649


*exoneração de responsabilidade e termos de uso



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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito