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
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	-0,19%	-0,20	105,25	105,45	104,83	105,46	345K	505
15/01/2024	-0,01%	-0,01	105,45	105,44	104,75	105,46	308K	445
12/01/2024	-0,42%	-0,45	105,46	105,89	104,70	105,89	538K	1.038
11/01/2024	0,33%	0,35	105,91	105,56	105,00	105,99	201K	477
10/01/2024	-0,60%	-0,64	105,56	106,20	104,60	106,24	582K	1.422
09/01/2024	0,66%	0,70	106,20	105,99	104,64	106,20	770K	652
08/01/2024	0,01%	0,01	105,50	105,49	104,00	105,53	526K	702
05/01/2024	0,61%	0,64	105,49	104,74	104,55	105,50	267K	525
04/01/2024	1,31%	1,36	104,85	103,49	103,49	106,49	2M	3.260
03/01/2024	-0,11%	-0,11	103,49	103,61	103,15	104,00	291K	360
02/01/2024	-0,35%	-0,36	103,60	103,96	102,00	104,24	680K	811
28/12/2023	0,78%	0,80	103,96	103,16	103,10	104,23	1M	794
27/12/2023	-1,06%	-1,11	103,16	104,28	103,10	104,28	1M	658
26/12/2023	0,47%	0,49	104,27	103,85	103,10	104,27	1M	2.532
22/12/2023	0,57%	0,59	103,78	103,79	103,20	103,90	778K	552
21/12/2023	1,85%	1,87	103,19	101,94	101,52	103,30	966K	1.219
20/12/2023	-1,09%	-1,12	101,32	100,62	100,00	102,00	500K	383
19/12/2023	1,93%	1,94	102,44	100,50	100,06	102,53	610K	457
18/12/2023	-0,38%	-0,38	100,50	100,90	100,00	101,10	485K	965
15/12/2023	0,52%	0,52	100,88	100,34	100,00	101,10	286K	417
14/12/2023	-0,14%	-0,14	100,36	101,00	100,03	101,10	240K	413
13/12/2023	0,28%	0,28	100,50	100,30	100,00	100,99	442K	711
12/12/2023	0,22%	0,22	100,22	100,45	100,00	100,62	243K	429
11/12/2023	0,00%	0,00	100,00	100,46	100,00	101,04	331K	1.371
08/12/2023	-0,26%	-0,26	100,00	100,00	100,00	101,77	297K	1.214
07/12/2023	-0,07%	-0,07	100,26	100,37	99,91	101,37	388K	1.279
06/12/2023	-0,84%	-0,85	100,33	101,18	100,21	103,39	991K	736
05/12/2023	-1,58%	-1,62	101,18	102,72	101,01	102,72	551K	814
04/12/2023	3,69%	3,66	102,80	99,80	99,14	104,00	722K	3.574
01/12/2023	-0,82%	-0,82	99,14	99,95	98,46	99,95	240K	641
30/11/2023	0,97%	0,96	99,96	99,00	99,00	100,85	330K	728
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	-	-	101,69	102,44	101,20	102,44	961K	785

Date,Open,High,Low,Close,Volume
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
15-Jan-24,105.44,105.46,104.75,105.45,308276
12-Jan-24,105.89,105.89,104.70,105.46,538249
11-Jan-24,105.56,105.99,105.00,105.91,201200
10-Jan-24,106.20,106.24,104.60,105.56,581862
09-Jan-24,105.99,106.20,104.64,106.20,769813
08-Jan-24,105.49,105.53,104.00,105.50,526448
05-Jan-24,104.74,105.50,104.55,105.49,266787
04-Jan-24,103.49,106.49,103.49,104.85,2048009
03-Jan-24,103.61,104.00,103.15,103.49,290911
02-Jan-24,103.96,104.24,102.00,103.60,680017
28-Dec-23,103.16,104.23,103.10,103.96,1214486
27-Dec-23,104.28,104.28,103.10,103.16,1273680
26-Dec-23,103.85,104.27,103.10,104.27,1169011
22-Dec-23,103.79,103.90,103.20,103.78,777766
21-Dec-23,101.94,103.30,101.52,103.19,965787
20-Dec-23,100.62,102.00,100.00,101.32,499815
19-Dec-23,100.50,102.53,100.06,102.44,610265
18-Dec-23,100.90,101.10,100.00,100.50,484594
15-Dec-23,100.34,101.10,100.00,100.88,285869
14-Dec-23,101.00,101.10,100.03,100.36,239845
13-Dec-23,100.30,100.99,100.00,100.50,441733
12-Dec-23,100.45,100.62,100.00,100.22,243320
11-Dec-23,100.46,101.04,100.00,100.00,331204
08-Dec-23,100.00,101.77,100.00,100.00,297045
07-Dec-23,100.37,101.37,99.91,100.26,388064
06-Dec-23,101.18,103.39,100.21,100.33,991337
05-Dec-23,102.72,102.72,101.01,101.18,550856
04-Dec-23,99.80,104.00,99.14,102.80,722104
01-Dec-23,99.95,99.95,98.46,99.14,240036
30-Nov-23,99.00,100.85,99.00,99.96,330155
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

*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