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
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	1,26%	1,38	111,14	111,14	111,14	111,14	11K	1
10/02/2025	0,86%	0,94	109,76	109,76	109,76	109,76	11K	1
07/02/2025	-1,62%	-1,79	108,82	109,60	108,82	109,60	11K	2
06/02/2025	0,90%	0,99	110,61	110,61	110,61	110,61	11K	1
05/02/2025	-0,28%	-0,31	109,62	109,62	109,62	109,62	11K	1
04/02/2025	-0,72%	-0,80	109,93	109,93	109,93	109,93	11K	1
03/02/2025	-0,16%	-0,18	110,73	110,73	110,73	110,73	11K	1
31/01/2025	-0,77%	-0,86	110,91	110,91	110,91	110,91	11K	1
30/01/2025	3,22%	3,49	111,77	111,77	111,77	111,77	11K	1
29/01/2025	-0,39%	-0,42	108,28	108,28	108,28	108,28	11K	1
28/01/2025	-0,87%	-0,95	108,70	109,09	108,70	109,09	11K	2
27/01/2025	2,65%	2,83	109,65	108,90	108,90	109,65	16K	3
24/01/2025	0,18%	0,19	106,82	106,82	106,82	106,82	11K	1
23/01/2025	-0,70%	-0,75	106,63	106,63	106,63	106,63	11K	1
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	-	-	117,59	117,59	117,59	117,59	12K	1

Date,Open,High,Low,Close,Volume
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
10-Feb-25,109.76,109.76,109.76,109.76,10976
07-Feb-25,109.60,109.60,108.82,108.82,11101
06-Feb-25,110.61,110.61,110.61,110.61,11061
05-Feb-25,109.62,109.62,109.62,109.62,10962
04-Feb-25,109.93,109.93,109.93,109.93,10993
03-Feb-25,110.73,110.73,110.73,110.73,11073
31-Jan-25,110.91,110.91,110.91,110.91,11091
30-Jan-25,111.77,111.77,111.77,111.77,11177
29-Jan-25,108.28,108.28,108.28,108.28,10828
28-Jan-25,109.09,109.09,108.70,108.70,10979
27-Jan-25,108.90,109.65,108.90,109.65,16414
24-Jan-25,106.82,106.82,106.82,106.82,10682
23-Jan-25,106.63,106.63,106.63,106.63,10663
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

*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