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
22/01/2025	0,41%	0,44	107,38	107,38	107,38	107,38	11K	1
21/01/2025	1,08%	1,14	106,94	106,94	106,94	106,94	11K	1
20/01/2025	0,43%	0,45	105,80	105,94	105,80	105,94	11K	2
17/01/2025	0,57%	0,60	105,35	105,35	105,35	105,35	11K	1
16/01/2025	-1,78%	-1,90	104,75	104,75	104,75	104,75	10K	1
15/01/2025	3,71%	3,82	106,65	106,06	106,06	106,65	16K	3
14/01/2025	0,77%	0,79	102,83	102,25	102,25	102,83	10K	2

13/01/2025	-0,13%	-0,13	102,04	102,04	102,04	102,04	10K	1
10/01/2025	-0,83%	-0,85	102,17	102,17	102,17	102,17	10K	1
09/01/2025	0,20%	0,21	103,02	103,02	103,02	103,02	10K	1
08/01/2025	-1,87%	-1,96	102,81	102,81	102,81	102,81	10K	1
07/01/2025	1,03%	1,07	104,77	104,77	104,77	104,77	10K	1
06/01/2025	1,91%	1,94	103,70	103,70	103,70	103,70	10K	1
03/01/2025	-1,28%	-1,32	101,76	101,76	101,76	101,76	10K	1
02/01/2025	-0,62%	-0,64	103,08	103,32	103,08	103,32	10K	2
30/12/2024	-0,09%	-0,09	103,72	103,91	103,72	103,91	10K	2
27/12/2024	-0,58%	-0,61	103,81	104,00	103,59	104,00	11K	3
26/12/2024	-0,17%	-0,18	104,42	104,19	104,19	104,42	11K	2
23/12/2024	-2,10%	-2,24	104,60	105,48	104,60	105,48	11K	2
20/12/2024	1,17%	1,24	106,84	106,84	106,84	106,84	11K	1
19/12/2024	0,99%	1,04	105,60	105,26	105,26	105,60	32K	2
18/12/2024	-3,77%	-4,10	104,56	104,56	104,56	104,56	13M	8
17/12/2024	0,89%	0,96	108,66	107,18	107,18	108,66	7M	7
16/12/2024	-1,35%	-1,47	107,70	107,70	107,70	107,70	11K	2
13/12/2024	-1,65%	-1,83	109,17	109,17	109,17	109,17	11K	1
12/12/2024	-3,13%	-3,59	111,00	111,78	111,00	111,78	11K	2
11/12/2024	1,77%	1,99	114,59	113,46	113,46	114,59	14K	3
10/12/2024	1,40%	1,56	112,60	112,60	112,60	112,60	11K	1
09/12/2024	0,10%	0,11	111,04	111,37	111,04	111,37	12K	2
06/12/2024	-1,84%	-2,08	110,93	110,80	110,80	110,93	11K	2
05/12/2024	1,41%	1,57	113,01	113,01	113,01	113,01	11K	1
04/12/2024	-0,15%	-0,17	111,44	111,44	111,44	111,44	9M	5
03/12/2024	0,66%	0,73	111,61	111,61	111,61	111,61	11K	1
02/12/2024	-0,76%	-0,85	110,88	110,88	110,88	110,88	11K	1
29/11/2024	1,30%	1,43	111,73	111,73	111,73	111,73	12K	2
28/11/2024	-3,83%	-4,39	110,30	110,30	110,30	110,30	11K	1
27/11/2024	-2,74%	-3,23	114,69	115,80	114,69	115,80	17K	3
26/11/2024	1,02%	1,19	117,92	117,92	117,92	117,92	12K	1
25/11/2024	0,33%	0,38	116,73	116,73	116,73	116,73	12K	1
22/11/2024	2,02%	2,30	116,35	116,35	116,35	116,35	12K	1
21/11/2024	-1,40%	-1,62	114,05	114,05	114,05	114,05	11K	1
19/11/2024	0,36%	0,42	115,67	115,67	115,67	115,67	42K	2
18/11/2024	0,12%	0,14	115,25	115,25	115,25	115,25	12K	1
14/11/2024	-0,06%	-0,07	115,11	115,11	115,11	115,11	12K	1
13/11/2024	-0,28%	-0,32	115,18	115,18	115,18	115,18	12K	1
12/11/2024	-0,22%	-0,26	115,50	115,50	115,50	115,50	12K	1
11/11/2024	0,29%	0,33	115,76	115,76	115,76	115,76	12K	1
08/11/2024	-1,48%	-1,73	115,43	115,60	115,43	115,60	12K	2
07/11/2024	-1,61%	-1,92	117,16	117,16	117,16	117,16	12K	1
06/11/2024	0,07%	0,08	119,08	119,08	119,08	119,08	12K	1
05/11/2024	0,38%	0,45	119,00	119,00	119,00	119,00	18K	2
04/11/2024	2,55%	2,95	118,55	118,23	118,23	118,55	12K	2
01/11/2024	-1,62%	-1,90	115,60	115,60	115,60	115,60	12K	1
31/10/2024	-0,55%	-0,65	117,50	117,50	117,50	117,50	12K	1
30/10/2024	0,42%	0,50	118,15	118,15	118,15	118,15	12K	1
29/10/2024	-0,71%	-0,84	117,65	117,65	117,65	117,65	12K	1
28/10/2024	0,92%	1,08	118,49	118,65	118,49	118,65	12K	2
25/10/2024	-0,41%	-0,48	117,41	117,93	117,41	117,93	13K	2
24/10/2024	0,98%	1,14	117,89	117,89	117,89	117,89	12K	1
23/10/2024	-0,10%	-0,12	116,75	116,75	116,75	116,75	12K	1
22/10/2024	-0,73%	-0,86	116,87	116,87	116,87	116,87	8M	6
21/10/2024	0,11%	0,13	117,73	118,78	117,73	118,78	12K	3
18/10/2024	-0,35%	-0,41	117,60	117,60	117,60	117,60	12K	1
17/10/2024	-0,77%	-0,92	118,01	118,01	118,01	118,01	12K	1
16/10/2024	0,71%	0,84	118,93	118,93	118,93	118,93	12K	1
15/10/2024	-0,08%	-0,09	118,09	118,09	118,09	118,09	12K	1
14/10/2024	0,84%	0,98	118,18	118,18	118,18	118,18	12K	2
11/10/2024	-0,33%	-0,39	117,20	117,20	117,20	117,20	12K	1
10/10/2024	0,31%	0,36	117,59	117,59	117,59	117,59	12K	1
09/10/2024	-1,57%	-1,87	117,23	117,23	117,23	117,23	12K	1
08/10/2024	-0,33%	-0,39	119,10	118,10	118,10	119,10	12K	2
07/10/2024	-0,13%	-0,16	119,49	119,49	119,49	119,49	12K	1
04/10/2024	0,48%	0,57	119,65	119,65	119,65	119,65	12K	1
03/10/2024	-1,57%	-1,90	119,08	119,08	119,08	119,08	12K	1
02/10/2024	1,05%	1,26	120,98	121,46	120,98	121,46	12K	2
01/10/2024	0,06%	0,07	119,72	119,72	119,72	119,72	12K	1
30/09/2024	-0,56%	-0,67	119,65	119,65	119,65	119,65	12K	1
27/09/2024	-0,16%	-0,19	120,32	120,32	120,32	120,32	12K	1
26/09/2024	1,01%	1,20	120,51	119,31	119,31	120,51	13K	2
25/09/2024	-0,88%	-1,06	119,31	120,28	119,31	120,28	12K	2
24/09/2024	1,66%	1,96	120,37	120,37	120,37	120,37	12K	1
23/09/2024	-0,65%	-0,78	118,41	118,45	118,41	118,45	15K	2
20/09/2024	-2,14%	-2,61	119,19	119,25	119,19	119,25	15K	2
19/09/2024	-1,16%	-1,43	121,80	123,19	121,80	123,19	12K	2
18/09/2024	-0,53%	-0,66	123,23	123,23	123,23	123,23	12K	1
17/09/2024	-0,34%	-0,42	123,89	123,89	123,89	123,89	12K	1
16/09/2024	0,22%	0,27	124,31	124,31	124,31	124,31	12K	1
13/09/2024	1,60%	1,95	124,04	124,04	124,04	124,04	12K	1
12/09/2024	-0,54%	-0,66	122,09	122,09	122,09	122,09	12K	1
11/09/2024	0,20%	0,25	122,75	122,75	122,75	122,75	8M	5
10/09/2024	0,12%	0,15	122,50	122,50	122,50	122,50	12K	1
09/09/2024	-0,50%	-0,61	122,35	122,35	122,35	122,35	12K	1
06/09/2024	-1,35%	-1,68	122,96	122,96	122,96	122,96	12K	1
05/09/2024	0,48%	0,60	124,64	124,64	124,64	124,64	12K	1
04/09/2024	1,35%	1,65	124,04	122,39	122,39	124,90	14K	4
03/09/2024	-0,31%	-0,38	122,39	122,77	122,39	122,77	14K	2
02/09/2024	-0,46%	-0,57	122,77	122,77	122,77	122,77	12K	1
30/08/2024	0,11%	0,13	123,34	123,34	123,34	123,34	12K	1
29/08/2024	-1,34%	-1,67	123,21	123,21	123,21	123,21	12K	1
28/08/2024	-0,45%	-0,57	124,88	124,10	124,10	124,88	13K	2
27/08/2024	-0,05%	-0,06	125,45	125,45	125,45	125,45	13K	1
26/08/2024	0,07%	0,09	125,51	125,56	125,51	125,56	13K	3
23/08/2024	1,81%	2,23	125,42	125,42	125,42	125,42	2M	2
22/08/2024	-1,64%	-2,05	123,19	123,19	123,19	123,19	2M	1
21/08/2024	0,10%	0,13	125,24	125,77	125,24	125,77	13K	2
20/08/2024	0,10%	0,13	125,11	124,97	124,97	125,11	1M	3
19/08/2024	1,99%	2,44	124,98	124,98	124,98	124,98	12K	1
16/08/2024	-0,79%	-0,97	122,54	122,54	122,54	122,54	12K	1
15/08/2024	0,68%	0,83	123,51	122,94	122,94	123,51	12K	2
14/08/2024	-0,20%	-0,25	122,68	122,68	122,68	122,68	12K	1
13/08/2024	1,21%	1,47	122,93	122,93	122,93	122,93	12K	1
12/08/2024	0,07%	0,08	121,46	121,46	121,46	121,46	12K	1
09/08/2024	1,79%	2,14	121,38	119,24	119,24	121,38	12K	2
08/08/2024	1,31%	1,54	119,24	119,24	119,24	119,24	12K	1
07/08/2024	1,85%	2,14	117,70	117,70	117,70	117,70	12K	1
06/08/2024	0,40%	0,46	115,56	115,56	115,56	115,56	12K	1
05/08/2024	-0,96%	-1,11	115,10	115,10	115,10	115,10	12K	1
02/08/2024	0,03%	0,04	116,21	116,21	116,21	116,21	12K	1
01/08/2024	-0,19%	-0,22	116,17	116,00	116,00	116,17	12K	2
31/07/2024	1,30%	1,49	116,39	116,39	116,39	116,39	12K	1
30/07/2024	-0,60%	-0,69	114,90	115,12	114,90	115,12	13K	2
29/07/2024	-0,70%	-0,81	115,59	117,57	115,59	117,57	14K	4
26/07/2024	0,74%	0,86	116,40	116,40	116,40	116,40	12K	1
25/07/2024	-0,76%	-0,89	115,54	115,54	115,54	115,54	12K	1
24/07/2024	-0,54%	-0,63	116,43	116,43	116,43	116,43	12K	1
23/07/2024	-1,53%	-1,82	117,06	117,06	117,06	117,06	12K	1
22/07/2024	0,73%	0,86	118,88	118,88	118,88	118,88	12K	1
19/07/2024	-0,08%	-0,10	118,02	118,02	118,02	118,02	12K	1
18/07/2024	-2,02%	-2,44	118,12	117,90	117,90	118,12	24K	2
17/07/2024	0,48%	0,58	120,56	120,31	120,31	120,56	13K	2
16/07/2024	-0,22%	-0,26	119,98	119,98	119,98	119,98	12K	1
15/07/2024	0,46%	0,55	120,24	120,16	120,16	120,24	12K	2
12/07/2024	0,28%	0,34	119,69	119,43	119,43	119,69	23K	2
11/07/2024	-	-	119,35	119,35	119,35	119,35	12K	1

Date,Open,High,Low,Close,Volume
22-Jan-25,107.38,107.38,107.38,107.38,10738
21-Jan-25,106.94,106.94,106.94,106.94,10694
20-Jan-25,105.94,105.94,105.80,105.80,10685
17-Jan-25,105.35,105.35,105.35,105.35,10535
16-Jan-25,104.75,104.75,104.75,104.75,10475
15-Jan-25,106.06,106.65,106.06,106.65,15975
14-Jan-25,102.25,102.83,102.25,102.83,10385
13-Jan-25,102.04,102.04,102.04,102.04,10204
10-Jan-25,102.17,102.17,102.17,102.17,10217
09-Jan-25,103.02,103.02,103.02,103.02,10302
08-Jan-25,102.81,102.81,102.81,102.81,10281
07-Jan-25,104.77,104.77,104.77,104.77,10477
06-Jan-25,103.70,103.70,103.70,103.70,10370
03-Jan-25,101.76,101.76,101.76,101.76,10176
02-Jan-25,103.32,103.32,103.08,103.08,10411
30-Dec-24,103.91,103.91,103.72,103.72,10475
27-Dec-24,104.00,104.00,103.59,103.81,11004
26-Dec-24,104.19,104.42,104.19,104.42,10546
23-Dec-24,105.48,105.48,104.60,104.60,10776
20-Dec-24,106.84,106.84,106.84,106.84,10684
19-Dec-24,105.26,105.60,105.26,105.60,31612
18-Dec-24,104.56,104.56,104.56,104.56,13021170
17-Dec-24,107.18,108.66,107.18,108.66,6530681
16-Dec-24,107.70,107.70,107.70,107.70,10877
13-Dec-24,109.17,109.17,109.17,109.17,10917
12-Dec-24,111.78,111.78,111.00,111.00,11211
11-Dec-24,113.46,114.59,113.46,114.59,13730
10-Dec-24,112.60,112.60,112.60,112.60,11260
09-Dec-24,111.37,111.37,111.04,111.04,12217
06-Dec-24,110.80,110.93,110.80,110.93,11314
05-Dec-24,113.01,113.01,113.01,113.01,11301
04-Dec-24,111.44,111.44,111.44,111.44,9138080
03-Dec-24,111.61,111.61,111.61,111.61,11161
02-Dec-24,110.88,110.88,110.88,110.88,11088
29-Nov-24,111.73,111.73,111.73,111.73,12290
28-Nov-24,110.30,110.30,110.30,110.30,11030
27-Nov-24,115.80,115.80,114.69,114.69,17247
26-Nov-24,117.92,117.92,117.92,117.92,11792
25-Nov-24,116.73,116.73,116.73,116.73,11673
22-Nov-24,116.35,116.35,116.35,116.35,11635
21-Nov-24,114.05,114.05,114.05,114.05,11405
19-Nov-24,115.67,115.67,115.67,115.67,41525
18-Nov-24,115.25,115.25,115.25,115.25,11525
14-Nov-24,115.11,115.11,115.11,115.11,11511
13-Nov-24,115.18,115.18,115.18,115.18,11518
12-Nov-24,115.50,115.50,115.50,115.50,11550
11-Nov-24,115.76,115.76,115.76,115.76,11576
08-Nov-24,115.60,115.60,115.43,115.43,11658
07-Nov-24,117.16,117.16,117.16,117.16,11716
06-Nov-24,119.08,119.08,119.08,119.08,11908
05-Nov-24,119.00,119.00,119.00,119.00,17850
04-Nov-24,118.23,118.55,118.23,118.55,11973
01-Nov-24,115.60,115.60,115.60,115.60,11560
31-Oct-24,117.50,117.50,117.50,117.50,11750
30-Oct-24,118.15,118.15,118.15,118.15,11815
29-Oct-24,117.65,117.65,117.65,117.65,11765
28-Oct-24,118.65,118.65,118.49,118.49,11967
25-Oct-24,117.93,117.93,117.41,117.41,12566
24-Oct-24,117.89,117.89,117.89,117.89,11789
23-Oct-24,116.75,116.75,116.75,116.75,11675
22-Oct-24,116.87,116.87,116.87,116.87,8262709
21-Oct-24,118.78,118.78,117.73,117.73,12009
18-Oct-24,117.60,117.60,117.60,117.60,11760
17-Oct-24,118.01,118.01,118.01,118.01,11801
16-Oct-24,118.93,118.93,118.93,118.93,11893
15-Oct-24,118.09,118.09,118.09,118.09,11809
14-Oct-24,118.18,118.18,118.18,118.18,11936
11-Oct-24,117.20,117.20,117.20,117.20,11720
10-Oct-24,117.59,117.59,117.59,117.59,11759
09-Oct-24,117.23,117.23,117.23,117.23,11723
08-Oct-24,118.10,119.10,118.10,119.10,12146
07-Oct-24,119.49,119.49,119.49,119.49,11949
04-Oct-24,119.65,119.65,119.65,119.65,11965
03-Oct-24,119.08,119.08,119.08,119.08,11908
02-Oct-24,121.46,121.46,120.98,120.98,12219
01-Oct-24,119.72,119.72,119.72,119.72,11972
30-Sep-24,119.65,119.65,119.65,119.65,11965
27-Sep-24,120.32,120.32,120.32,120.32,12032
26-Sep-24,119.31,120.51,119.31,120.51,12647
25-Sep-24,120.28,120.28,119.31,119.31,12051
24-Sep-24,120.37,120.37,120.37,120.37,12037
23-Sep-24,118.45,118.45,118.41,118.41,14802
20-Sep-24,119.25,119.25,119.19,119.19,14900
19-Sep-24,123.19,123.19,121.80,121.80,12303
18-Sep-24,123.23,123.23,123.23,123.23,12323
17-Sep-24,123.89,123.89,123.89,123.89,12389
16-Sep-24,124.31,124.31,124.31,124.31,12431
13-Sep-24,124.04,124.04,124.04,124.04,12404
12-Sep-24,122.09,122.09,122.09,122.09,12209
11-Sep-24,122.75,122.75,122.75,122.75,8040125
10-Sep-24,122.50,122.50,122.50,122.50,12250
09-Sep-24,122.35,122.35,122.35,122.35,12235
06-Sep-24,122.96,122.96,122.96,122.96,12296
05-Sep-24,124.64,124.64,124.64,124.64,12464
04-Sep-24,122.39,124.90,122.39,124.04,13760
03-Sep-24,122.77,122.77,122.39,122.39,13957
02-Sep-24,122.77,122.77,122.77,122.77,12277
30-Aug-24,123.34,123.34,123.34,123.34,12334
29-Aug-24,123.21,123.21,123.21,123.21,12321
28-Aug-24,124.10,124.88,124.10,124.88,12612
27-Aug-24,125.45,125.45,125.45,125.45,12545
26-Aug-24,125.56,125.56,125.51,125.51,13178
23-Aug-24,125.42,125.42,125.42,125.42,2270102
22-Aug-24,123.19,123.19,123.19,123.19,1847850
21-Aug-24,125.77,125.77,125.24,125.24,12649
20-Aug-24,124.97,125.11,124.97,125.11,1251724
19-Aug-24,124.98,124.98,124.98,124.98,12498
16-Aug-24,122.54,122.54,122.54,122.54,12254
15-Aug-24,122.94,123.51,122.94,123.51,12473
14-Aug-24,122.68,122.68,122.68,122.68,12268
13-Aug-24,122.93,122.93,122.93,122.93,12293
12-Aug-24,121.46,121.46,121.46,121.46,12146
09-Aug-24,119.24,121.38,119.24,121.38,12257
08-Aug-24,119.24,119.24,119.24,119.24,11924
07-Aug-24,117.70,117.70,117.70,117.70,11770
06-Aug-24,115.56,115.56,115.56,115.56,11556
05-Aug-24,115.10,115.10,115.10,115.10,11510
02-Aug-24,116.21,116.21,116.21,116.21,11621
01-Aug-24,116.00,116.17,116.00,116.17,11849
31-Jul-24,116.39,116.39,116.39,116.39,11639
30-Jul-24,115.12,115.12,114.90,114.90,12756
29-Jul-24,117.57,117.57,115.59,115.59,13895
26-Jul-24,116.40,116.40,116.40,116.40,11640
25-Jul-24,115.54,115.54,115.54,115.54,11554
24-Jul-24,116.43,116.43,116.43,116.43,11643
23-Jul-24,117.06,117.06,117.06,117.06,11706
22-Jul-24,118.88,118.88,118.88,118.88,11888
19-Jul-24,118.02,118.02,118.02,118.02,11802
18-Jul-24,117.90,118.12,117.90,118.12,23602
17-Jul-24,120.31,120.56,120.31,120.56,13018
16-Jul-24,119.98,119.98,119.98,119.98,11998
15-Jul-24,120.16,120.24,120.16,120.24,12144
12-Jul-24,119.43,119.69,119.43,119.69,22956
11-Jul-24,119.35,119.35,119.35,119.35,11935

*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