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
26/04/2024	1,90%	2,19	117,64	117,64	117,64	117,64	12K	1
25/04/2024	-0,44%	-0,51	115,45	115,45	115,45	115,45	12K	1
24/04/2024	-0,61%	-0,71	115,96	115,96	115,96	115,96	12K	1
23/04/2024	-0,49%	-0,58	116,67	116,67	116,67	116,67	12K	1
22/04/2024	0,15%	0,17	117,25	116,59	116,34	117,25	12K	3
19/04/2024	1,03%	1,19	117,08	117,19	117,08	117,19	13K	3
18/04/2024	-0,52%	-0,61	115,89	115,89	115,89	115,89	12K	1
17/04/2024	-0,26%	-0,30	116,50	116,50	116,50	116,50	12K	1
16/04/2024	-0,85%	-1,00	116,80	116,13	115,67	117,21	13K	6
15/04/2024	-1,69%	-2,02	117,80	117,80	117,80	117,80	12K	1
12/04/2024	-2,21%	-2,71	119,82	121,21	119,82	121,21	13K	3
11/04/2024	-0,24%	-0,30	122,53	122,53	122,53	122,53	7M	5
10/04/2024	-1,98%	-2,48	122,83	122,61	122,61	122,83	13K	3
09/04/2024	0,94%	1,17	125,31	125,31	125,31	125,31	13K	1
08/04/2024	1,34%	1,64	124,14	122,75	122,73	124,21	15K	5
05/04/2024	-0,63%	-0,78	122,50	122,50	122,50	122,50	12K	1
04/04/2024	0,42%	0,51	123,28	123,28	123,28	123,28	12K	1
03/04/2024	-0,30%	-0,37	122,77	123,27	122,77	123,36	38K	5
02/04/2024	-0,23%	-0,28	123,14	123,14	123,14	123,14	12K	1
01/04/2024	-0,83%	-1,03	123,42	123,42	123,42	123,42	12K	1
28/03/2024	0,01%	0,01	124,45	124,45	124,45	124,45	12K	1
27/03/2024	1,10%	1,36	124,44	124,44	124,44	124,44	12K	1
26/03/2024	-0,15%	-0,19	123,08	123,08	123,08	123,08	12K	1
25/03/2024	-0,31%	-0,38	123,27	123,27	123,27	123,27	12K	1
22/03/2024	-1,25%	-1,56	123,65	123,65	123,65	123,65	12K	1
21/03/2024	-0,45%	-0,56	125,21	125,77	125,21	125,77	13K	3
20/03/2024	1,91%	2,36	125,77	123,43	123,43	125,77	15K	5
19/03/2024	0,55%	0,67	123,41	123,41	123,41	123,41	12K	1
18/03/2024	0,11%	0,14	122,74	122,71	122,47	122,74	14K	4
15/03/2024	-0,69%	-0,85	122,60	123,45	122,60	123,45	15K	3
14/03/2024	-0,42%	-0,52	123,45	123,38	123,38	123,45	13K	3
13/03/2024	0,92%	1,13	123,97	122,97	122,97	123,97	658K	5
12/03/2024	1,12%	1,36	122,84	122,21	122,21	122,84	13K	2
11/03/2024	-0,30%	-0,37	121,48	121,54	121,48	121,54	13K	2
08/03/2024	-0,03%	-0,04	121,85	120,81	120,81	121,85	13K	2
07/03/2024	-0,05%	-0,06	121,89	122,50	121,66	122,50	9M	8
06/03/2024	-0,16%	-0,20	121,95	122,45	121,95	122,45	13K	3
05/03/2024	0,21%	0,26	122,15	122,17	121,82	122,17	14K	5
04/03/2024	-1,14%	-1,41	121,89	122,69	121,89	122,69	13K	2
01/03/2024	0,63%	0,77	123,30	123,23	123,23	123,30	13K	2
29/02/2024	-0,73%	-0,90	122,53	122,55	122,53	122,55	13K	2
28/02/2024	-0,73%	-0,91	123,43	123,57	123,43	123,57	13K	2
27/02/2024	1,88%	2,29	124,34	123,58	123,58	124,34	13K	2
26/02/2024	-0,01%	-0,01	122,05	122,20	121,76	122,20	95K	4
23/02/2024	-0,67%	-0,82	122,06	122,80	122,06	122,80	13K	2
22/02/2024	1,11%	1,35	122,88	122,08	122,08	122,88	24K	4
21/02/2024	-0,03%	-0,04	121,53	121,24	121,24	121,53	13K	2
20/02/2024	1,38%	1,66	121,57	120,36	120,36	121,57	13K	2
19/02/2024	-0,03%	-0,03	119,91	119,39	119,39	119,91	13K	4
16/02/2024	0,61%	0,73	119,94	119,69	119,55	119,94	13K	4
15/02/2024	0,75%	0,89	119,21	119,00	119,00	119,21	12K	2
14/02/2024	-1,10%	-1,32	118,32	118,67	118,32	118,67	12K	2
09/02/2024	0,19%	0,23	119,64	119,76	119,64	119,76	7M	6
08/02/2024	-1,70%	-2,06	119,41	120,67	119,41	120,67	13K	3
07/02/2024	0,19%	0,23	121,47	120,88	120,88	121,47	13K	2
06/02/2024	1,66%	1,98	121,24	120,95	120,81	121,24	13K	3
05/02/2024	-0,31%	-0,37	119,26	120,08	118,97	120,08	19K	4
02/02/2024	-0,98%	-1,19	119,63	120,00	119,63	120,00	13K	3
01/02/2024	0,25%	0,30	120,82	120,87	120,82	120,87	617K	3
31/01/2024	1,18%	1,41	120,52	120,49	120,49	122,28	20K	6
30/01/2024	-1,01%	-1,22	119,11	119,60	119,11	119,60	13K	4
29/01/2024	-0,66%	-0,80	120,33	121,26	120,33	121,26	13K	2
26/01/2024	0,22%	0,27	121,13	121,34	121,13	121,34	13K	2
25/01/2024	0,76%	0,91	120,86	120,41	120,41	120,86	13K	2
24/01/2024	-0,09%	-0,11	119,95	120,31	119,95	120,31	12K	2
23/01/2024	1,23%	1,46	120,06	119,69	119,69	120,06	18K	3
22/01/2024	-1,12%	-1,34	118,60	119,97	118,60	119,97	12K	2
19/01/2024	0,81%	0,96	119,94	118,05	118,05	119,94	12K	2
18/01/2024	-0,74%	-0,89	118,98	119,39	118,98	119,39	12K	2
17/01/2024	-0,69%	-0,83	119,87	119,85	119,51	119,87	24K	5
16/01/2024	-1,62%	-1,99	120,70	121,51	120,70	121,51	13K	2
15/01/2024	-0,06%	-0,07	122,69	122,31	122,31	122,69	13K	2
12/01/2024	0,51%	0,62	122,76	123,41	122,60	123,72	27K	8
11/01/2024	-0,60%	-0,74	122,14	122,44	122,14	122,44	13K	2
10/01/2024	-0,72%	-0,89	122,88	122,93	122,88	122,93	13K	2
09/01/2024	-0,91%	-1,14	123,77	123,76	123,76	124,41	13K	4
08/01/2024	1,54%	1,90	124,91	125,20	122,97	125,20	14K	5
05/01/2024	1,13%	1,37	123,01	122,40	122,40	123,29	14K	4
04/01/2024	-1,89%	-2,34	121,64	122,13	121,61	122,13	14K	4
03/01/2024	0,45%	0,56	123,98	123,29	123,29	123,98	13K	2
02/01/2024	-2,26%	-2,85	123,42	124,83	123,42	124,83	13K	2
28/12/2023	0,01%	0,01	126,27	125,87	125,87	126,27	24K	4
27/12/2023	0,49%	0,61	126,26	125,63	125,63	126,26	13K	2
26/12/2023	0,45%	0,56	125,65	124,87	124,87	125,65	13K	2
22/12/2023	0,45%	0,56	125,09	124,75	124,31	125,09	25K	3
21/12/2023	1,27%	1,56	124,53	123,81	123,81	124,53	23K	3
20/12/2023	-0,81%	-1,00	122,97	123,72	122,97	123,72	13K	2
19/12/2023	0,75%	0,92	123,97	123,73	123,73	123,97	13K	2
18/12/2023	0,62%	0,76	123,05	122,85	122,67	123,06	29K	5
15/12/2023	-0,86%	-1,06	122,29	123,35	122,29	123,35	13K	4
14/12/2023	1,09%	1,33	123,35	123,86	123,35	123,86	13K	2
13/12/2023	3,15%	3,73	122,02	118,94	118,93	122,02	5M	7
12/12/2023	-0,29%	-0,34	118,29	118,34	118,29	118,34	12K	2
11/12/2023	-0,26%	-0,31	118,63	118,59	118,59	118,63	12K	2
08/12/2023	0,49%	0,58	118,94	118,57	118,57	118,94	12K	2
07/12/2023	0,80%	0,94	118,36	118,19	118,11	118,36	2M	4
06/12/2023	-0,59%	-0,70	117,42	118,72	117,42	118,72	12K	2
05/12/2023	0,61%	0,72	118,12	117,56	117,56	118,12	13K	4
04/12/2023	-1,29%	-1,53	117,40	118,15	117,40	118,15	12K	2
01/12/2023	1,18%	1,39	118,93	117,08	117,08	118,93	12K	2
30/11/2023	0,90%	1,05	117,54	116,65	116,65	117,54	12K	2
29/11/2023	-0,05%	-0,06	116,49	116,93	116,49	116,93	12K	2
28/11/2023	1,00%	1,15	116,55	116,18	116,18	116,55	12K	3
27/11/2023	0,11%	0,13	115,40	115,48	115,40	115,48	12K	2
24/11/2023	-1,22%	-1,42	115,27	115,85	115,27	115,85	12K	2
23/11/2023	0,34%	0,40	116,69	117,04	116,69	117,04	12K	2
22/11/2023	0,39%	0,45	116,29	117,69	116,29	117,71	22K	3
21/11/2023	-1,03%	-1,21	115,84	116,19	115,19	116,19	14K	5
20/11/2023	0,93%	1,08	117,05	116,16	116,16	117,05	12K	2
17/11/2023	-0,34%	-0,40	115,97	115,94	115,94	115,97	12K	2
16/11/2023	1,52%	1,74	116,37	115,90	115,90	116,37	15K	4
14/11/2023	2,55%	2,85	114,63	114,35	114,35	114,63	12K	2
13/11/2023	-0,22%	-0,25	111,78	111,33	111,33	111,78	12K	2
10/11/2023	1,50%	1,66	112,03	111,19	111,19	112,03	22K	3
09/11/2023	-0,24%	-0,27	110,37	112,03	110,37	112,03	11K	2
08/11/2023	-0,21%	-0,23	110,64	111,48	110,64	111,48	12K	2
07/11/2023	2,09%	2,27	110,87	109,54	109,54	110,87	14K	3
06/11/2023	-0,81%	-0,89	108,60	108,98	108,60	108,98	11K	2
03/11/2023	3,98%	4,19	109,49	108,51	108,51	109,49	4M	3
01/11/2023	1,53%	1,59	105,30	105,07	104,93	105,30	13K	5
31/10/2023	1,02%	1,05	103,71	103,31	103,31	103,71	11K	2
30/10/2023	-0,95%	-0,98	102,66	103,60	102,66	103,60	11K	2
27/10/2023	-2,30%	-2,44	103,64	106,00	103,64	106,00	11K	2
26/10/2023	1,98%	2,06	106,08	105,74	105,74	106,08	11K	2
25/10/2023	-1,29%	-1,36	104,02	104,64	104,02	104,64	11K	2
24/10/2023	0,60%	0,63	105,38	105,58	105,38	105,58	11K	2
23/10/2023	0,85%	0,88	104,75	104,39	104,39	104,75	11K	2
20/10/2023	-0,60%	-0,63	103,87	103,42	103,42	103,87	11K	2
19/10/2023	0,14%	0,15	104,50	104,35	104,35	104,77	11K	3
18/10/2023	-2,17%	-2,31	104,35	105,02	104,35	105,02	11K	2
17/10/2023	-1,12%	-1,21	106,66	107,69	106,66	107,69	11K	2
16/10/2023	0,45%	0,48	107,87	108,53	107,87	108,53	11K	2
13/10/2023	-1,69%	-1,85	107,39	108,82	107,39	108,82	15K	5
11/10/2023	-	-	109,24	109,36	109,24	109,36	11K	2

Date,Open,High,Low,Close,Volume
26-Apr-24,117.64,117.64,117.64,117.64,11764
25-Apr-24,115.45,115.45,115.45,115.45,11545
24-Apr-24,115.96,115.96,115.96,115.96,11596
23-Apr-24,116.67,116.67,116.67,116.67,11667
22-Apr-24,116.59,117.25,116.34,117.25,12306
19-Apr-24,117.19,117.19,117.08,117.08,12528
18-Apr-24,115.89,115.89,115.89,115.89,11589
17-Apr-24,116.50,116.50,116.50,116.50,11650
16-Apr-24,116.13,117.21,115.67,116.80,12961
15-Apr-24,117.80,117.80,117.80,117.80,11780
12-Apr-24,121.21,121.21,119.82,119.82,12587
11-Apr-24,122.53,122.53,122.53,122.53,7474330
10-Apr-24,122.61,122.83,122.61,122.83,12896
09-Apr-24,125.31,125.31,125.31,125.31,12531
08-Apr-24,122.75,124.21,122.73,124.14,15125
05-Apr-24,122.50,122.50,122.50,122.50,12250
04-Apr-24,123.28,123.28,123.28,123.28,12328
03-Apr-24,123.27,123.36,122.77,122.77,37679
02-Apr-24,123.14,123.14,123.14,123.14,12314
01-Apr-24,123.42,123.42,123.42,123.42,12342
28-Mar-24,124.45,124.45,124.45,124.45,12445
27-Mar-24,124.44,124.44,124.44,124.44,12444
26-Mar-24,123.08,123.08,123.08,123.08,12308
25-Mar-24,123.27,123.27,123.27,123.27,12327
22-Mar-24,123.65,123.65,123.65,123.65,12365
21-Mar-24,125.77,125.77,125.21,125.21,13147
20-Mar-24,123.43,125.77,123.43,125.77,14927
19-Mar-24,123.41,123.41,123.41,123.41,12341
18-Mar-24,122.71,122.74,122.47,122.74,13867
15-Mar-24,123.45,123.45,122.60,122.60,14851
14-Mar-24,123.38,123.45,123.38,123.45,13455
13-Mar-24,122.97,123.97,122.97,123.97,658150
12-Mar-24,122.21,122.84,122.21,122.84,12772
11-Mar-24,121.54,121.54,121.48,121.48,12634
08-Mar-24,120.81,121.85,120.81,121.85,12668
07-Mar-24,122.50,122.50,121.66,121.89,8777300
06-Mar-24,122.45,122.45,121.95,121.95,13295
05-Mar-24,122.17,122.17,121.82,122.15,13922
04-Mar-24,122.69,122.69,121.89,121.89,12679
01-Mar-24,123.23,123.30,123.23,123.30,12822
29-Feb-24,122.55,122.55,122.53,122.53,12743
28-Feb-24,123.57,123.57,123.43,123.43,12837
27-Feb-24,123.58,124.34,123.58,124.34,12928
26-Feb-24,122.20,122.20,121.76,122.05,95125
23-Feb-24,122.80,122.80,122.06,122.06,12697
22-Feb-24,122.08,122.88,122.08,122.88,23904
21-Feb-24,121.24,121.53,121.24,121.53,12637
20-Feb-24,120.36,121.57,120.36,121.57,12638
19-Feb-24,119.39,119.91,119.39,119.91,13424
16-Feb-24,119.69,119.94,119.55,119.94,13070
15-Feb-24,119.00,119.21,119.00,119.21,12397
14-Feb-24,118.67,118.67,118.32,118.32,12306
09-Feb-24,119.76,119.76,119.64,119.64,7178879
08-Feb-24,120.67,120.67,119.41,119.41,12905
07-Feb-24,120.88,121.47,120.88,121.47,12630
06-Feb-24,120.95,121.24,120.81,121.24,13091
05-Feb-24,120.08,120.08,118.97,119.26,18831
02-Feb-24,120.00,120.00,119.63,119.63,13042
01-Feb-24,120.87,120.87,120.82,120.82,616665
31-Jan-24,120.49,122.28,120.49,120.52,19735
30-Jan-24,119.60,119.60,119.11,119.11,13342
29-Jan-24,121.26,121.26,120.33,120.33,12518
26-Jan-24,121.34,121.34,121.13,121.13,12598
25-Jan-24,120.41,120.86,120.41,120.86,12567
24-Jan-24,120.31,120.31,119.95,119.95,12476
23-Jan-24,119.69,120.06,119.69,120.06,18471
22-Jan-24,119.97,119.97,118.60,118.60,12339
19-Jan-24,118.05,119.94,118.05,119.94,12466
18-Jan-24,119.39,119.39,118.98,118.98,12375
17-Jan-24,119.85,119.87,119.51,119.87,23596
16-Jan-24,121.51,121.51,120.70,120.70,12556
15-Jan-24,122.31,122.69,122.31,122.69,12758
12-Jan-24,123.41,123.72,122.60,122.76,27478
11-Jan-24,122.44,122.44,122.14,122.14,12703
10-Jan-24,122.93,122.93,122.88,122.88,12779
09-Jan-24,123.76,124.41,123.76,123.77,13493
08-Jan-24,125.20,125.20,122.97,124.91,14462
05-Jan-24,122.40,123.29,122.40,123.01,13528
04-Jan-24,122.13,122.13,121.61,121.64,13747
03-Jan-24,123.29,123.98,123.29,123.98,12891
02-Jan-24,124.83,124.83,123.42,123.42,12841
28-Dec-23,125.87,126.27,125.87,126.27,23862
27-Dec-23,125.63,126.26,125.63,126.26,13128
26-Dec-23,124.87,125.65,124.87,125.65,13064
22-Dec-23,124.75,125.09,124.31,125.09,25481
21-Dec-23,123.81,124.53,123.81,124.53,22978
20-Dec-23,123.72,123.72,122.97,122.97,12791
19-Dec-23,123.73,123.97,123.73,123.97,12891
18-Dec-23,122.85,123.06,122.67,123.05,28664
15-Dec-23,123.35,123.35,122.29,122.29,12965
14-Dec-23,123.86,123.86,123.35,123.35,12830
13-Dec-23,118.94,122.02,118.93,122.02,4899289
12-Dec-23,118.34,118.34,118.29,118.29,12302
11-Dec-23,118.59,118.63,118.59,118.63,12337
08-Dec-23,118.57,118.94,118.57,118.94,12368
07-Dec-23,118.19,118.36,118.11,118.36,2367908
06-Dec-23,118.72,118.72,117.42,117.42,12216
05-Dec-23,117.56,118.12,117.56,118.12,13342
04-Dec-23,118.15,118.15,117.40,117.40,12212
01-Dec-23,117.08,118.93,117.08,118.93,12361
30-Nov-23,116.65,117.54,116.65,117.54,12220
29-Nov-23,116.93,116.93,116.49,116.49,12116
28-Nov-23,116.18,116.55,116.18,116.55,12236
27-Nov-23,115.48,115.48,115.40,115.40,12001
24-Nov-23,115.85,115.85,115.27,115.27,11990
23-Nov-23,117.04,117.04,116.69,116.69,12137
22-Nov-23,117.69,117.71,116.29,116.29,22221
21-Nov-23,116.19,116.19,115.19,115.84,13549
20-Nov-23,116.16,117.05,116.16,117.05,12169
17-Nov-23,115.94,115.97,115.94,115.97,12060
16-Nov-23,115.90,116.37,115.90,116.37,14542
14-Nov-23,114.35,114.63,114.35,114.63,11920
13-Nov-23,111.33,111.78,111.33,111.78,11623
10-Nov-23,111.19,112.03,111.19,112.03,22060
09-Nov-23,112.03,112.03,110.37,110.37,11485
08-Nov-23,111.48,111.48,110.64,110.64,11509
07-Nov-23,109.54,110.87,109.54,110.87,13721
06-Nov-23,108.98,108.98,108.60,108.60,11295
03-Nov-23,108.51,109.49,108.51,109.49,4062621
01-Nov-23,105.07,105.30,104.93,105.30,13155
31-Oct-23,103.31,103.71,103.31,103.71,10887
30-Oct-23,103.60,103.60,102.66,102.66,10784
27-Oct-23,106.00,106.00,103.64,103.64,10894
26-Oct-23,105.74,106.08,105.74,106.08,11136
25-Oct-23,104.64,104.64,104.02,104.02,10925
24-Oct-23,105.58,105.58,105.38,105.38,11065
23-Oct-23,104.39,104.75,104.39,104.75,10996
20-Oct-23,103.42,103.87,103.42,103.87,10904
19-Oct-23,104.35,104.77,104.35,104.50,11078
18-Oct-23,105.02,105.02,104.35,104.35,10960
17-Oct-23,107.69,107.69,106.66,106.66,11204
16-Oct-23,108.53,108.53,107.87,107.87,11329
13-Oct-23,108.82,108.82,107.39,107.39,15404
11-Oct-23,109.36,109.36,109.24,109.24,11470

*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