Cotação atual, histórico e gráfico do papel: BCIC11

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 BCIC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,11%	-0,13	121,40	121,40	121,40	121,40	12K	1
25/08/2025	0,21%	0,26	121,53	121,53	121,53	121,53	12K	1
22/08/2025	2,75%	3,25	121,27	121,27	121,27	121,27	12K	1
21/08/2025	-0,25%	-0,29	118,02	118,02	118,02	118,02	12K	1
20/08/2025	-0,09%	-0,11	118,31	118,31	118,31	118,31	12K	1
19/08/2025	-2,39%	-2,90	118,42	118,42	118,42	118,42	12K	1
18/08/2025	1,11%	1,33	121,32	121,32	121,32	121,32	12K	1

15/08/2025	0,21%	0,25	119,99	119,99	119,99	119,99	12K	1
14/08/2025	-0,26%	-0,31	119,74	119,74	119,74	119,74	12K	1
13/08/2025	-0,92%	-1,12	120,05	120,05	120,05	120,05	12K	1
12/08/2025	1,55%	1,85	121,17	121,17	121,17	121,17	12K	1
11/08/2025	-0,81%	-0,97	119,32	119,32	119,32	119,32	12K	1
08/08/2025	-0,65%	-0,79	120,29	120,29	120,29	120,29	722K	2
07/08/2025	0,95%	1,14	121,08	121,08	121,08	121,08	12K	1
06/08/2025	0,80%	0,95	119,94	119,81	119,81	120,53	21K	6
05/08/2025	0,64%	0,76	118,99	115,86	115,86	119,40	12K	4
04/08/2025	0,22%	0,26	118,23	118,23	118,23	118,23	12K	1
01/08/2025	-0,38%	-0,45	117,97	117,97	117,97	117,97	12K	1
31/07/2025	-0,69%	-0,82	118,42	118,42	118,42	118,42	12K	1
30/07/2025	1,20%	1,41	119,24	119,24	119,24	119,24	12K	1
29/07/2025	0,46%	0,54	117,83	117,11	117,11	117,83	23K	2
28/07/2025	-1,31%	-1,56	117,29	117,29	117,29	117,29	23K	2
25/07/2025	0,22%	0,26	118,85	118,85	118,85	118,85	12K	1
24/07/2025	-1,19%	-1,43	118,59	118,59	118,59	118,59	12K	1
23/07/2025	1,28%	1,52	120,02	120,02	120,02	120,02	12K	1
22/07/2025	-0,19%	-0,23	118,50	118,50	118,50	118,50	12K	1
21/07/2025	0,19%	0,23	118,73	118,84	118,73	118,84	24K	2
18/07/2025	-2,07%	-2,51	118,50	118,50	118,50	118,50	24K	2
17/07/2025	0,21%	0,25	121,01	120,93	120,92	121,01	30K	20
16/07/2025	-0,35%	-0,42	120,76	120,76	120,76	120,76	12K	1
15/07/2025	0,40%	0,48	121,18	121,18	121,18	121,18	12K	1
14/07/2025	-0,49%	-0,60	120,70	120,70	120,70	120,70	12K	1
11/07/2025	-0,80%	-0,98	121,30	121,35	121,30	121,35	12K	2
10/07/2025	-0,50%	-0,61	122,28	121,57	121,57	122,28	21K	3
09/07/2025	-1,21%	-1,51	122,89	122,89	122,89	122,89	12K	1
08/07/2025	-0,30%	-0,38	124,40	124,50	124,27	124,50	14K	3
07/07/2025	-1,16%	-1,46	124,78	124,78	124,78	124,78	12K	1
04/07/2025	0,31%	0,39	126,24	125,95	125,95	126,24	13K	2
03/07/2025	1,75%	2,17	125,85	125,85	125,85	125,85	13K	1
02/07/2025	-0,97%	-1,21	123,68	123,96	123,68	123,96	13K	2
01/07/2025	1,74%	2,14	124,89	124,89	124,89	124,89	12K	1
27/06/2025	-0,49%	-0,61	122,75	122,75	122,75	122,75	12K	1
26/06/2025	1,06%	1,29	123,36	122,54	122,54	123,64	14K	4
25/06/2025	-1,17%	-1,44	122,07	122,07	122,07	122,07	12K	2
24/06/2025	0,84%	1,03	123,51	123,51	123,51	123,51	12K	1
23/06/2025	-0,65%	-0,80	122,48	121,65	121,65	122,48	12K	2
20/06/2025	-1,53%	-1,92	123,28	123,28	123,28	123,28	12K	1
18/06/2025	0,13%	0,16	125,20	125,04	125,04	125,20	75K	2
17/06/2025	-0,35%	-0,44	125,04	125,04	125,04	125,04	38K	2
16/06/2025	2,00%	2,46	125,48	125,61	125,48	125,61	13K	2
13/06/2025	-1,08%	-1,34	123,02	123,02	123,02	123,02	12K	1
12/06/2025	0,53%	0,65	124,36	124,36	124,36	124,36	12K	1
11/06/2025	0,13%	0,16	123,71	123,71	123,71	123,71	12K	1
10/06/2025	0,79%	0,97	123,55	123,55	123,55	123,55	12K	1
09/06/2025	-0,03%	-0,04	122,58	122,58	122,58	122,58	12K	1
06/06/2025	-0,79%	-0,98	122,62	122,62	122,62	122,62	12K	1
05/06/2025	-0,95%	-1,18	123,60	123,60	123,60	123,60	12K	1
04/06/2025	-0,57%	-0,72	124,78	124,90	124,78	124,90	13K	2
03/06/2025	1,51%	1,87	125,50	125,02	125,02	125,50	13K	2
02/06/2025	-1,25%	-1,57	123,63	123,85	123,63	123,85	13K	2
30/05/2025	0,61%	0,76	125,20	125,20	125,20	125,20	25K	2
29/05/2025	-0,08%	-0,10	124,44	123,90	123,90	124,44	14K	3
28/05/2025	0,01%	0,01	124,54	124,54	124,54	124,54	12K	1
27/05/2025	1,88%	2,30	124,53	124,40	124,40	124,53	38K	3
26/05/2025	0,64%	0,78	122,23	122,23	122,23	122,23	12K	1
23/05/2025	0,42%	0,51	121,45	121,45	121,45	121,45	12K	1
22/05/2025	-0,26%	-0,31	120,94	120,88	120,88	120,94	13K	2
21/05/2025	-2,32%	-2,88	121,25	124,13	121,25	124,13	13K	4
20/05/2025	0,49%	0,61	124,13	124,13	124,13	124,13	31K	2
19/05/2025	0,35%	0,43	123,52	123,77	123,52	123,77	14K	2
16/05/2025	0,40%	0,49	123,09	123,09	123,09	123,09	12K	1
15/05/2025	0,93%	1,13	122,60	122,60	122,60	122,60	2M	2
14/05/2025	-0,17%	-0,21	121,47	121,47	121,47	121,47	2M	2
13/05/2025	2,34%	2,78	121,68	121,68	121,68	121,68	2M	2
12/05/2025	-0,05%	-0,06	118,90	118,90	118,90	118,90	12K	1
09/05/2025	-0,82%	-0,98	118,96	118,89	118,89	119,04	13K	3
08/05/2025	2,80%	3,27	119,94	120,53	119,94	120,53	13K	2
07/05/2025	-0,47%	-0,55	116,67	116,67	116,67	116,67	12K	1
06/05/2025	0,09%	0,11	117,22	117,22	117,22	117,22	12K	1
05/05/2025	-1,07%	-1,27	117,11	117,45	117,11	117,45	13K	2
02/05/2025	0,17%	0,20	118,38	120,88	118,09	120,88	149K	3
30/04/2025	-0,25%	-0,30	118,18	118,45	117,69	118,45	13K	3
29/04/2025	-0,35%	-0,42	118,48	119,18	118,48	119,18	12K	2
28/04/2025	0,26%	0,31	118,90	119,56	118,90	119,56	13K	2
25/04/2025	-0,24%	-0,29	118,59	118,57	118,57	118,59	13K	2
24/04/2025	2,60%	3,01	118,88	118,88	118,88	118,88	5M	3
23/04/2025	1,44%	1,64	115,87	115,87	115,87	115,87	12K	1
22/04/2025	0,58%	0,66	114,23	114,23	114,23	114,23	11K	1
17/04/2025	1,12%	1,26	113,57	113,57	113,57	113,57	11K	1
16/04/2025	-0,23%	-0,26	112,31	112,31	112,31	112,31	11K	1
15/04/2025	0,19%	0,21	112,57	112,36	112,36	112,57	14K	2
14/04/2025	1,55%	1,72	112,36	112,36	112,36	112,36	11K	1
11/04/2025	1,66%	1,81	110,64	110,64	110,64	110,64	11K	1
10/04/2025	-1,14%	-1,25	108,83	108,83	108,83	108,83	11K	1
09/04/2025	3,09%	3,30	110,08	108,65	108,65	110,19	16K	3
08/04/2025	-1,25%	-1,35	106,78	109,20	106,78	109,20	12K	2
07/04/2025	-1,28%	-1,40	108,13	107,15	107,15	108,13	11K	2
04/04/2025	-3,93%	-4,48	109,53	109,53	109,53	109,53	11K	1
03/04/2025	0,66%	0,75	114,01	114,01	114,01	114,01	11K	1
02/04/2025	0,51%	0,57	113,26	113,26	113,26	113,26	57K	1
01/04/2025	0,90%	1,00	112,69	112,69	112,69	112,69	11K	1
31/03/2025	-1,68%	-1,91	111,69	111,69	111,69	111,69	11K	1
28/03/2025	-1,32%	-1,52	113,60	113,60	113,60	113,60	11K	1
27/03/2025	0,62%	0,71	115,12	114,41	114,41	115,12	12K	2
26/03/2025	0,84%	0,95	114,41	114,41	114,41	114,41	11K	1
25/03/2025	1,08%	1,21	113,46	113,46	113,46	113,46	11K	1
24/03/2025	-0,79%	-0,89	112,25	112,25	112,25	112,25	11K	1
21/03/2025	0,20%	0,23	113,14	113,14	113,14	113,14	11K	1
20/03/2025	-0,89%	-1,01	112,91	112,91	112,91	112,91	11K	1
19/03/2025	1,02%	1,15	113,92	113,92	113,92	113,92	34K	2
18/03/2025	0,20%	0,22	112,77	112,77	112,77	112,77	11K	1
17/03/2025	1,35%	1,50	112,55	112,55	112,55	112,55	11K	1
14/03/2025	3,08%	3,32	111,05	107,73	107,73	111,05	11K	3
13/03/2025	1,17%	1,25	107,73	107,73	107,73	107,73	11K	1
12/03/2025	0,13%	0,14	106,48	106,48	106,48	106,48	11K	1
11/03/2025	-0,89%	-0,96	106,34	106,34	106,34	106,34	11K	1
10/03/2025	-0,90%	-0,97	107,30	107,30	107,30	107,30	11K	1
07/03/2025	1,87%	1,99	108,27	108,27	108,27	108,27	11K	1
06/03/2025	0,17%	0,18	106,28	106,72	106,28	106,72	11K	2
05/03/2025	0,08%	0,08	106,10	106,02	106,02	106,10	11K	2
28/02/2025	-2,13%	-2,31	106,02	106,02	106,02	106,02	11K	1
27/02/2025	0,71%	0,76	108,33	108,33	108,33	108,33	11K	1
26/02/2025	-1,46%	-1,59	107,57	107,57	107,57	107,57	11K	1
25/02/2025	0,45%	0,49	109,16	109,51	109,16	109,51	11K	3
24/02/2025	-2,06%	-2,29	108,67	108,67	108,67	108,67	11K	1
21/02/2025	-0,70%	-0,78	110,96	110,96	110,96	110,96	11K	1
20/02/2025	0,04%	0,05	111,74	111,74	111,74	111,74	11K	1
19/02/2025	-1,59%	-1,81	111,69	112,74	111,69	112,74	11K	2
18/02/2025	-0,33%	-0,38	113,50	113,50	113,50	113,50	11K	1
17/02/2025	0,90%	1,02	113,88	114,25	113,88	114,25	12K	2
14/02/2025	2,88%	3,16	112,86	112,40	112,40	112,86	17K	3
13/02/2025	0,55%	0,60	109,70	109,59	109,53	109,70	17K	3
12/02/2025	-1,84%	-2,04	109,10	109,59	108,91	109,59	16K	3
11/02/2025	-	-	111,14	111,14	111,14	111,14	11K	1

Date,Open,High,Low,Close,Volume
26-Aug-25,121.40,121.40,121.40,121.40,12140
25-Aug-25,121.53,121.53,121.53,121.53,12153
22-Aug-25,121.27,121.27,121.27,121.27,12127
21-Aug-25,118.02,118.02,118.02,118.02,11802
20-Aug-25,118.31,118.31,118.31,118.31,11831
19-Aug-25,118.42,118.42,118.42,118.42,11842
18-Aug-25,121.32,121.32,121.32,121.32,12132
15-Aug-25,119.99,119.99,119.99,119.99,11999
14-Aug-25,119.74,119.74,119.74,119.74,11974
13-Aug-25,120.05,120.05,120.05,120.05,12005
12-Aug-25,121.17,121.17,121.17,121.17,12117
11-Aug-25,119.32,119.32,119.32,119.32,11932
08-Aug-25,120.29,120.29,120.29,120.29,721740
07-Aug-25,121.08,121.08,121.08,121.08,12108
06-Aug-25,119.81,120.53,119.81,119.94,20644
05-Aug-25,115.86,119.40,115.86,118.99,12253
04-Aug-25,118.23,118.23,118.23,118.23,11823
01-Aug-25,117.97,117.97,117.97,117.97,11797
31-Jul-25,118.42,118.42,118.42,118.42,11842
30-Jul-25,119.24,119.24,119.24,119.24,11924
29-Jul-25,117.11,117.83,117.11,117.83,23494
28-Jul-25,117.29,117.29,117.29,117.29,23458
25-Jul-25,118.85,118.85,118.85,118.85,11885
24-Jul-25,118.59,118.59,118.59,118.59,11859
23-Jul-25,120.02,120.02,120.02,120.02,12002
22-Jul-25,118.50,118.50,118.50,118.50,11850
21-Jul-25,118.84,118.84,118.73,118.73,23757
18-Jul-25,118.50,118.50,118.50,118.50,23700
17-Jul-25,120.93,121.01,120.92,121.01,30120
16-Jul-25,120.76,120.76,120.76,120.76,12076
15-Jul-25,121.18,121.18,121.18,121.18,12118
14-Jul-25,120.70,120.70,120.70,120.70,12070
11-Jul-25,121.35,121.35,121.30,121.30,12494
10-Jul-25,121.57,122.28,121.57,122.28,21020
09-Jul-25,122.89,122.89,122.89,122.89,12289
08-Jul-25,124.50,124.50,124.27,124.40,13931
07-Jul-25,124.78,124.78,124.78,124.78,12478
04-Jul-25,125.95,126.24,125.95,126.24,12749
03-Jul-25,125.85,125.85,125.85,125.85,12585
02-Jul-25,123.96,123.96,123.68,123.68,13111
01-Jul-25,124.89,124.89,124.89,124.89,12489
27-Jun-25,122.75,122.75,122.75,122.75,12275
26-Jun-25,122.54,123.64,122.54,123.36,14187
25-Jun-25,122.07,122.07,122.07,122.07,12329
24-Jun-25,123.51,123.51,123.51,123.51,12351
23-Jun-25,121.65,122.48,121.65,122.48,12369
20-Jun-25,123.28,123.28,123.28,123.28,12328
18-Jun-25,125.04,125.20,125.04,125.20,75040
17-Jun-25,125.04,125.04,125.04,125.04,37512
16-Jun-25,125.61,125.61,125.48,125.48,13176
13-Jun-25,123.02,123.02,123.02,123.02,12302
12-Jun-25,124.36,124.36,124.36,124.36,12436
11-Jun-25,123.71,123.71,123.71,123.71,12371
10-Jun-25,123.55,123.55,123.55,123.55,12355
09-Jun-25,122.58,122.58,122.58,122.58,12258
06-Jun-25,122.62,122.62,122.62,122.62,12262
05-Jun-25,123.60,123.60,123.60,123.60,12360
04-Jun-25,124.90,124.90,124.78,124.78,13102
03-Jun-25,125.02,125.50,125.02,125.50,12800
02-Jun-25,123.85,123.85,123.63,123.63,13229
30-May-25,125.20,125.20,125.20,125.20,25040
29-May-25,123.90,124.44,123.90,124.44,13684
28-May-25,124.54,124.54,124.54,124.54,12454
27-May-25,124.40,124.53,124.40,124.53,37981
26-May-25,122.23,122.23,122.23,122.23,12223
23-May-25,121.45,121.45,121.45,121.45,12145
22-May-25,120.88,120.94,120.88,120.94,13061
21-May-25,124.13,124.13,121.25,121.25,13350
20-May-25,124.13,124.13,124.13,124.13,31032
19-May-25,123.77,123.77,123.52,123.52,13589
16-May-25,123.09,123.09,123.09,123.09,12309
15-May-25,122.60,122.60,122.60,122.60,1839000
14-May-25,121.47,121.47,121.47,121.47,1943520
13-May-25,121.68,121.68,121.68,121.68,1946880
12-May-25,118.90,118.90,118.90,118.90,11890
09-May-25,118.89,119.04,118.89,118.96,13324
08-May-25,120.53,120.53,119.94,119.94,13199
07-May-25,116.67,116.67,116.67,116.67,11667
06-May-25,117.22,117.22,117.22,117.22,11722
05-May-25,117.45,117.45,117.11,117.11,12885
02-May-25,120.88,120.88,118.09,118.38,148930
30-Apr-25,118.45,118.45,117.69,118.18,12883
29-Apr-25,119.18,119.18,118.48,118.48,12205
28-Apr-25,119.56,119.56,118.90,118.90,12846
25-Apr-25,118.57,118.59,118.57,118.59,13044
24-Apr-25,118.88,118.88,118.88,118.88,4885968
23-Apr-25,115.87,115.87,115.87,115.87,11587
22-Apr-25,114.23,114.23,114.23,114.23,11423
17-Apr-25,113.57,113.57,113.57,113.57,11357
16-Apr-25,112.31,112.31,112.31,112.31,11231
15-Apr-25,112.36,112.57,112.36,112.57,14403
14-Apr-25,112.36,112.36,112.36,112.36,11236
11-Apr-25,110.64,110.64,110.64,110.64,11064
10-Apr-25,108.83,108.83,108.83,108.83,10883
09-Apr-25,108.65,110.19,108.65,110.08,16479
08-Apr-25,109.20,109.20,106.78,106.78,11770
07-Apr-25,107.15,108.13,107.15,108.13,10920
04-Apr-25,109.53,109.53,109.53,109.53,10953
03-Apr-25,114.01,114.01,114.01,114.01,11401
02-Apr-25,113.26,113.26,113.26,113.26,56630
01-Apr-25,112.69,112.69,112.69,112.69,11269
31-Mar-25,111.69,111.69,111.69,111.69,11169
28-Mar-25,113.60,113.60,113.60,113.60,11360
27-Mar-25,114.41,115.12,114.41,115.12,11740
26-Mar-25,114.41,114.41,114.41,114.41,11441
25-Mar-25,113.46,113.46,113.46,113.46,11346
24-Mar-25,112.25,112.25,112.25,112.25,11225
21-Mar-25,113.14,113.14,113.14,113.14,11314
20-Mar-25,112.91,112.91,112.91,112.91,11291
19-Mar-25,113.92,113.92,113.92,113.92,34176
18-Mar-25,112.77,112.77,112.77,112.77,11277
17-Mar-25,112.55,112.55,112.55,112.55,11255
14-Mar-25,107.73,111.05,107.73,111.05,11321
13-Mar-25,107.73,107.73,107.73,107.73,10773
12-Mar-25,106.48,106.48,106.48,106.48,10648
11-Mar-25,106.34,106.34,106.34,106.34,10634
10-Mar-25,107.30,107.30,107.30,107.30,10730
07-Mar-25,108.27,108.27,108.27,108.27,10827
06-Mar-25,106.72,106.72,106.28,106.28,10948
05-Mar-25,106.02,106.10,106.02,106.10,10716
28-Feb-25,106.02,106.02,106.02,106.02,10602
27-Feb-25,108.33,108.33,108.33,108.33,10833
26-Feb-25,107.57,107.57,107.57,107.57,10757
25-Feb-25,109.51,109.51,109.16,109.16,11135
24-Feb-25,108.67,108.67,108.67,108.67,10867
21-Feb-25,110.96,110.96,110.96,110.96,11096
20-Feb-25,111.74,111.74,111.74,111.74,11174
19-Feb-25,112.74,112.74,111.69,111.69,11281
18-Feb-25,113.50,113.50,113.50,113.50,11350
17-Feb-25,114.25,114.25,113.88,113.88,11616
14-Feb-25,112.40,112.86,112.40,112.86,16909
13-Feb-25,109.59,109.70,109.53,109.70,16668
12-Feb-25,109.59,109.59,108.91,109.10,16372
11-Feb-25,111.14,111.14,111.14,111.14,11114

*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: BCIC11