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

papéis
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
28/05/2024-1,55%-1,66105,52107,18105,51107,50918K1.364
27/05/20241,93%2,03107,18105,75105,40107,43452K619
24/05/20240,33%0,35105,15104,82104,82105,87860K1.400
23/05/2024-2,96%-3,20104,80107,50103,38107,682M1.739
22/05/20240,69%0,74108,00107,30106,96108,43974K1.453
21/05/20240,76%0,81107,26105,70105,70107,301M1.601
20/05/20240,47%0,50106,45105,95105,95106,891M2.894
17/05/20241,05%1,10105,95104,50104,48106,00881K1.264
16/05/20240,00%0,00104,85104,94104,48105,10940K969
15/05/20240,35%0,37104,85104,48104,48105,25687K834
14/05/2024-0,01%-0,01104,48104,50104,34104,981M1.067
13/05/20241,20%1,24104,49103,25103,13104,791M897
10/05/20240,52%0,53103,25102,79102,61103,28975K2.334
09/05/2024-0,40%-0,41102,72102,67102,31102,97372K797
08/05/20240,10%0,10103,13103,22102,74103,37608K2.109
07/05/2024-0,33%-0,34103,03102,02102,02103,27441K1.262
06/05/20241,45%1,48103,37101,89101,79103,40636K1.176
03/05/2024-0,01%-0,01101,89101,97101,25101,97803K1.895
02/05/2024-1,07%-1,10101,90103,00101,29103,462M2.217
30/04/2024-1,21%-1,26103,00104,14102,55104,144M2.165
29/04/2024-0,59%-0,62104,26104,88103,88104,981M1.374
26/04/20240,07%0,07104,88104,66104,03105,08835K1.234
25/04/2024-0,75%-0,79104,81105,59104,81105,60316K489
24/04/2024-0,37%-0,39105,60105,99105,02106,00249K323
23/04/20241,15%1,20105,99104,99104,66106,505M875
22/04/2024-0,67%-0,71104,79105,50104,06105,50802K722
19/04/20240,42%0,44105,50104,77104,77105,98436K882
18/04/20240,01%0,01105,06105,38104,78105,38233K381
17/04/2024-0,24%-0,25105,05105,30105,05105,90323K382
16/04/20240,16%0,17105,30105,13104,89105,56531K794
15/04/2024-1,20%-1,28105,13107,08104,95107,102M888
12/04/2024-0,54%-0,58106,41106,99106,38107,19493K919
11/04/20240,59%0,63106,99106,36106,36107,89462K490
10/04/2024-1,25%-1,35106,36107,71106,34108,00635K1.241
09/04/20240,21%0,23107,71107,48107,01107,71276K397
08/04/20240,17%0,18107,48107,44107,30108,00762K776
05/04/20240,30%0,32107,30106,98106,33107,44326K719
04/04/20240,98%1,04106,98105,94105,50107,012M823
03/04/20240,14%0,15105,94105,79105,60106,001M317
02/04/20240,47%0,49105,79105,30104,80105,80518K698
01/04/2024-0,85%-0,90105,30105,96104,50105,963M1.508
28/03/2024-0,45%-0,48106,20106,79105,22107,001M2.583
27/03/20240,64%0,68106,68106,60106,12107,14451K581
26/03/20240,01%0,01106,00105,98104,25106,553M1.996
25/03/2024-0,54%-0,58105,99106,57105,04106,571M1.858
22/03/20240,17%0,18106,57106,39106,39106,65215K701
21/03/2024-0,24%-0,26106,39106,65106,13106,65480K410
20/03/20240,52%0,55106,65106,24106,24106,83307K406
19/03/20240,31%0,33106,10105,80105,80106,59363K665
18/03/20240,37%0,39105,77105,60104,90106,00510K868
15/03/20240,16%0,17105,38105,62105,31106,58619K1.941
14/03/2024-0,57%-0,60105,21105,78104,04105,80851K1.647
13/03/20240,18%0,19105,81105,80105,42106,10481K1.123
12/03/20240,08%0,08105,62105,79105,21105,80644K2.122
11/03/2024-0,25%-0,26105,54105,70105,10105,80514K392
08/03/20240,76%0,80105,80105,00104,90105,83574K1.245
07/03/2024-1,59%-1,70105,00106,92103,30107,165M2.568
06/03/2024-1,02%-1,10106,70107,80105,11108,002M2.715
05/03/2024-0,45%-0,49107,80108,29107,68108,29699K569
04/03/2024-0,21%-0,23108,29108,50107,57108,51895K832
01/03/20240,06%0,07108,52108,40107,76108,851M1.583
29/02/20240,63%0,68108,45107,89107,78109,00507K516
28/02/20240,21%0,23107,77107,54106,76107,88718K1.468
27/02/20240,74%0,79107,54107,42107,23107,881M543
26/02/2024-0,23%-0,25106,75107,00106,44107,46948K912
23/02/20240,06%0,06107,00106,94106,94107,46679K1.245
22/02/20240,86%0,91106,94106,03106,03107,47503K409
21/02/2024-1,85%-2,00106,03108,03105,90108,031M556
20/02/2024-0,24%-0,26108,03108,29107,60108,60725K956
19/02/20240,77%0,83108,29107,63107,63108,63534K686
16/02/2024-0,41%-0,44107,46107,92107,46108,73863K1.328
15/02/20240,84%0,90107,90108,50106,90108,501M2.342
14/02/2024-0,82%-0,88107,00107,88107,00108,62598K690
09/02/20241,60%1,70107,88106,37106,17107,88929K842
08/02/2024-0,98%-1,05106,18107,70106,15107,70707K1.134
07/02/20240,76%0,81107,23106,78106,59107,99584K845
06/02/2024-0,45%-0,48106,42106,90106,18107,43547K837
05/02/20241,23%1,30106,90106,00106,00107,991M1.382
02/02/2024-3,17%-3,46105,60109,07104,04109,983M3.783
01/02/2024-0,24%-0,26109,06108,46107,05109,401M736
31/01/20241,24%1,34109,32108,01108,01109,501M824
30/01/20241,10%1,18107,98106,80106,80108,001M1.312
29/01/20240,72%0,76106,80106,04105,26106,80660K471
26/01/20241,30%1,36106,04104,68104,68107,492M3.655
25/01/2024-0,07%-0,07104,68104,75104,68104,86339K436
24/01/20240,24%0,25104,75104,50103,88105,15529K852
23/01/20240,11%0,12104,50104,38104,20104,73502K697
22/01/2024-0,47%-0,49104,38104,80104,27104,80296K405
19/01/2024-0,12%-0,13104,87104,98104,55105,062M2.871
18/01/2024-0,36%-0,38105,00105,39104,99105,44323K347
17/01/20240,12%0,13105,38105,25105,06105,49156K366
16/01/2024-0,19%-0,20105,25105,45104,83105,46345K505
15/01/2024-0,01%-0,01105,45105,44104,75105,46308K445
12/01/2024-0,42%-0,45105,46105,89104,70105,89538K1.038
11/01/20240,33%0,35105,91105,56105,00105,99201K477
10/01/2024-0,60%-0,64105,56106,20104,60106,24582K1.422
09/01/20240,66%0,70106,20105,99104,64106,20770K652
08/01/20240,01%0,01105,50105,49104,00105,53526K702
05/01/20240,61%0,64105,49104,74104,55105,50267K525
04/01/20241,31%1,36104,85103,49103,49106,492M3.260
03/01/2024-0,11%-0,11103,49103,61103,15104,00291K360
02/01/2024-0,35%-0,36103,60103,96102,00104,24680K811
28/12/20230,78%0,80103,96103,16103,10104,231M794
27/12/2023-1,06%-1,11103,16104,28103,10104,281M658
26/12/20230,47%0,49104,27103,85103,10104,271M2.532
22/12/20230,57%0,59103,78103,79103,20103,90778K552
21/12/20231,85%1,87103,19101,94101,52103,30966K1.219
20/12/2023-1,09%-1,12101,32100,62100,00102,00500K383
19/12/20231,93%1,94102,44100,50100,06102,53610K457
18/12/2023-0,38%-0,38100,50100,90100,00101,10485K965
15/12/20230,52%0,52100,88100,34100,00101,10286K417
14/12/2023-0,14%-0,14100,36101,00100,03101,10240K413
13/12/20230,28%0,28100,50100,30100,00100,99442K711
12/12/20230,22%0,22100,22100,45100,00100,62243K429
11/12/20230,00%0,00100,00100,46100,00101,04331K1.371
08/12/2023-0,26%-0,26100,00100,00100,00101,77297K1.214
07/12/2023-0,07%-0,07100,26100,3799,91101,37388K1.279
06/12/2023-0,84%-0,85100,33101,18100,21103,39991K736
05/12/2023-1,58%-1,62101,18102,72101,01102,72551K814
04/12/20233,69%3,66102,8099,8099,14104,00722K3.574
01/12/2023-0,82%-0,8299,1499,9598,4699,95240K641
30/11/20230,97%0,9699,9699,0099,00100,85330K728
29/11/20230,52%0,5199,0098,7997,6899,00389K833
28/11/20230,76%0,7498,4997,3197,3198,82507K1.148
27/11/20230,76%0,7497,7597,2096,9997,80451K1.272
24/11/2023-0,19%-0,1897,0197,1896,8597,59464K709
23/11/2023-0,82%-0,8097,1997,9995,5597,99623K2.477
22/11/2023-0,15%-0,1597,9998,1497,2498,16619K1.119
21/11/2023-0,80%-0,7998,1498,8597,6698,99989K873
20/11/2023-0,37%-0,3798,9399,2898,5599,28671K962
17/11/20230,30%0,3099,3099,0098,5599,59785K983
16/11/2023-0,24%-0,2499,0099,2598,7099,49433K820
14/11/20230,06%0,0699,2499,1899,00100,21727K782
13/11/2023--99,1899,6698,5599,90539K884


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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