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
24/07/2026	-1,19%	-1,58	131,59	131,59	131,59	131,59	13K	1
23/07/2026	-1,06%	-1,42	133,17	133,07	133,07	133,17	13K	2
22/07/2026	2,23%	2,93	134,59	134,59	134,59	134,59	13K	1
21/07/2026	-0,23%	-0,31	131,66	131,66	131,66	131,66	13K	1
20/07/2026	-0,63%	-0,83	131,97	131,97	131,97	131,97	13K	1
17/07/2026	-0,42%	-0,56	132,80	132,80	132,80	132,80	13K	1
16/07/2026	-1,12%	-1,51	133,36	133,36	133,36	133,36	13K	1
15/07/2026	-0,12%	-0,16	134,87	134,87	134,87	134,87	13K	1
14/07/2026	0,51%	0,68	135,03	135,03	135,03	135,03	14K	1
13/07/2026	-1,14%	-1,55	134,35	135,70	134,35	135,70	15K	7
10/07/2026	3,35%	4,41	135,90	135,90	135,90	135,90	14K	1
09/07/2026	2,03%	2,61	131,49	131,49	131,49	131,49	13K	1
08/07/2026	-0,79%	-1,03	128,88	128,88	128,88	128,88	13K	1
07/07/2026	-0,40%	-0,52	129,91	129,91	129,91	129,91	13K	1
06/07/2026	-0,96%	-1,27	130,43	130,43	130,43	130,43	13K	1
03/07/2026	0,94%	1,23	131,70	130,98	130,98	131,70	13K	2
02/07/2026	0,76%	0,99	130,47	130,47	130,47	130,47	13K	1
01/07/2026	-0,44%	-0,57	129,48	129,48	129,48	129,48	13K	1
30/06/2026	-0,63%	-0,82	130,05	130,26	130,05	130,26	14K	3
29/06/2026	0,07%	0,09	130,87	130,87	130,87	130,87	13K	1
26/06/2026	0,72%	0,94	130,78	130,78	130,78	130,78	370K	2
25/06/2026	0,27%	0,35	129,84	129,84	129,84	129,84	13K	1
24/06/2026	-0,05%	-0,06	129,49	129,36	128,93	129,49	13K	3
23/06/2026	0,37%	0,48	129,55	129,55	129,55	129,55	13K	1
22/06/2026	0,81%	1,04	129,07	129,07	129,07	129,07	13K	1
19/06/2026	0,19%	0,24	128,03	128,03	128,03	128,03	13K	1
18/06/2026	-0,54%	-0,69	127,79	127,79	127,79	127,79	13K	1
17/06/2026	-1,06%	-1,37	128,48	128,48	128,48	128,48	13K	1
16/06/2026	-0,89%	-1,17	129,85	130,02	129,85	130,02	15K	3
15/06/2026	-0,46%	-0,60	131,02	131,02	131,02	131,02	13K	1
12/06/2026	-0,42%	-0,55	131,62	131,62	131,62	131,62	13K	1
11/06/2026	1,93%	2,50	132,17	132,17	132,17	132,17	13K	1
10/06/2026	-0,86%	-1,12	129,67	129,67	129,67	129,67	13K	1
09/06/2026	1,04%	1,35	130,79	129,44	129,44	130,79	15K	4
08/06/2026	-0,05%	-0,07	129,44	129,44	129,44	129,44	13K	1
05/06/2026	-0,90%	-1,18	129,51	130,77	129,51	130,77	18K	4
03/06/2026	-2,95%	-3,97	130,69	130,69	130,69	130,69	13K	1
02/06/2026	1,11%	1,48	134,66	134,42	134,42	134,66	14K	2
01/06/2026	-0,66%	-0,88	133,18	133,18	133,18	133,18	13K	1
29/05/2026	-0,87%	-1,18	134,06	133,89	133,89	134,06	14K	2
28/05/2026	-0,21%	-0,28	135,24	135,24	135,24	135,24	14K	1
27/05/2026	-0,40%	-0,54	135,52	139,90	135,52	139,90	369K	4
26/05/2026	-1,06%	-1,46	136,06	136,06	136,06	136,06	34K	2
25/05/2026	1,27%	1,73	137,52	137,52	137,52	137,52	439K	2
22/05/2026	-0,65%	-0,89	135,79	135,24	135,19	135,79	34K	6
21/05/2026	0,13%	0,18	136,68	136,68	136,68	136,68	834K	2
20/05/2026	2,93%	3,89	136,50	135,74	135,67	137,03	3M	15
19/05/2026	-1,62%	-2,18	132,61	132,13	132,13	132,61	15K	3
18/05/2026	-0,30%	-0,41	134,79	134,79	134,79	134,79	13K	1
15/05/2026	-1,19%	-1,63	135,20	134,83	134,83	135,20	14K	2
14/05/2026	1,45%	1,96	136,83	137,27	136,83	137,54	2M	45
13/05/2026	-1,89%	-2,60	134,87	137,82	134,87	137,82	14K	2
12/05/2026	0,01%	0,01	137,47	137,47	137,47	137,47	14K	1
11/05/2026	-1,78%	-2,49	137,46	140,03	137,46	140,03	14K	3
08/05/2026	-0,09%	-0,12	139,95	139,95	139,95	139,95	14K	1
07/05/2026	-1,13%	-1,60	140,07	140,07	140,07	140,07	14K	1
06/05/2026	1,36%	1,90	141,67	141,67	141,67	141,67	14K	1
05/05/2026	0,97%	1,34	139,77	138,74	138,74	139,77	14K	2
04/05/2026	-1,11%	-1,55	138,43	138,43	138,43	138,43	14K	1
30/04/2026	1,67%	2,30	139,98	138,92	138,92	139,98	14K	2
29/04/2026	-1,76%	-2,47	137,68	137,68	137,68	137,68	14K	1
28/04/2026	-0,54%	-0,76	140,15	139,71	139,51	140,15	19K	6
27/04/2026	-1,16%	-1,66	140,91	142,57	140,91	142,57	17K	5
24/04/2026	-0,14%	-0,20	142,57	142,00	142,00	142,57	14K	2
23/04/2026	-1,21%	-1,75	142,77	142,77	142,77	142,77	14K	1
22/04/2026	-1,84%	-2,71	144,52	144,52	144,52	144,52	14K	1
20/04/2026	0,05%	0,07	147,23	147,16	146,99	147,23	15K	3
17/04/2026	0,35%	0,52	147,16	147,08	147,08	147,16	18K	2
16/04/2026	-1,05%	-1,55	146,64	146,64	146,64	146,64	15K	1
15/04/2026	-0,36%	-0,54	148,19	147,87	147,68	149,01	28K	8
14/04/2026	0,32%	0,47	148,73	148,73	148,73	148,73	15K	1
13/04/2026	0,21%	0,31	148,26	148,26	148,26	148,26	460K	2
10/04/2026	0,24%	0,35	147,95	147,95	147,95	147,95	15K	1
09/04/2026	1,75%	2,54	147,60	147,60	147,60	147,60	15K	1
08/04/2026	2,63%	3,72	145,06	145,06	145,06	145,06	15K	1
07/04/2026	-0,37%	-0,53	141,34	141,34	141,34	141,34	14K	1
06/04/2026	-0,44%	-0,63	141,87	142,57	141,87	142,57	16K	2
02/04/2026	-0,41%	-0,59	142,50	143,09	140,34	143,09	442K	4
01/04/2026	0,65%	0,92	143,09	143,45	143,09	143,45	15K	2
31/03/2026	3,22%	4,43	142,17	139,96	139,83	142,17	15K	3
30/03/2026	0,31%	0,42	137,74	137,74	137,74	137,74	14K	1
27/03/2026	-1,58%	-2,20	137,32	137,32	137,32	137,32	14K	1
26/03/2026	-1,77%	-2,52	139,52	139,60	139,35	139,60	15K	3
25/03/2026	1,69%	2,36	142,04	142,04	142,04	142,04	14K	1
24/03/2026	0,03%	0,04	139,68	139,68	139,68	139,68	14K	1
23/03/2026	4,00%	5,37	139,64	139,64	139,64	139,64	14K	1
20/03/2026	-2,47%	-3,40	134,27	134,27	134,27	134,27	13K	1
19/03/2026	0,03%	0,04	137,67	135,19	135,19	138,30	24K	8
18/03/2026	-1,05%	-1,46	137,63	137,63	137,63	137,63	14K	1
17/03/2026	0,13%	0,18	139,09	139,35	139,09	139,35	15K	3
16/03/2026	1,43%	1,96	138,91	139,74	138,91	139,74	23K	5
13/03/2026	-1,54%	-2,14	136,95	137,08	136,91	137,08	17K	3
12/03/2026	-3,26%	-4,69	139,09	139,09	139,09	139,09	14K	1
11/03/2026	-0,01%	-0,02	143,78	143,78	143,78	143,78	14K	1
10/03/2026	1,00%	1,43	143,80	143,80	143,80	143,80	14K	1
09/03/2026	0,64%	0,90	142,37	142,37	142,37	142,37	498K	2
06/03/2026	-0,95%	-1,35	141,47	141,47	141,47	141,47	14K	1
05/03/2026	-2,12%	-3,10	142,82	143,52	142,82	143,56	16K	4
04/03/2026	1,67%	2,39	145,92	145,92	145,92	145,92	15K	1
03/03/2026	-3,14%	-4,65	143,53	141,60	141,60	143,53	17K	3
02/03/2026	-0,40%	-0,59	148,18	148,25	148,18	148,28	16K	3
27/02/2026	-1,16%	-1,74	148,77	149,40	148,77	149,40	26K	4
26/02/2026	0,43%	0,64	150,51	150,51	150,51	150,51	4M	2
25/02/2026	-0,53%	-0,80	149,87	149,87	149,87	149,87	15K	1
24/02/2026	1,37%	2,03	150,67	150,67	150,67	150,67	15K	1
23/02/2026	-0,87%	-1,30	148,64	148,64	148,64	148,64	15K	1
20/02/2026	0,72%	1,07	149,94	149,94	149,94	149,94	15K	1
19/02/2026	1,26%	1,85	148,87	148,87	148,87	148,87	15K	1
18/02/2026	0,41%	0,60	147,02	146,48	146,05	147,02	46K	3
13/02/2026	-0,46%	-0,67	146,42	146,47	146,42	146,47	220K	4
12/02/2026	-1,96%	-2,94	147,09	148,95	147,09	148,95	17K	2
11/02/2026	1,94%	2,85	150,03	150,03	150,03	150,03	15K	1
10/02/2026	0,10%	0,15	147,18	147,18	147,18	147,18	15K	1
09/02/2026	1,51%	2,18	147,03	147,03	147,03	147,03	15K	1
06/02/2026	0,51%	0,74	144,85	143,70	143,70	144,85	16K	2
05/02/2026	-0,20%	-0,29	144,11	145,00	144,11	145,00	25K	3
04/02/2026	-2,09%	-3,08	144,40	144,40	144,40	144,40	14K	1
03/02/2026	1,26%	1,83	147,48	149,02	147,15	149,02	19K	3
02/02/2026	0,92%	1,33	145,65	145,65	145,65	145,65	15K	1
30/01/2026	-0,82%	-1,20	144,32	144,32	144,32	144,32	14K	1
29/01/2026	-1,42%	-2,09	145,52	145,82	145,04	145,82	18K	3
28/01/2026	1,46%	2,13	147,61	147,15	147,15	147,61	15K	2
27/01/2026	2,06%	2,94	145,48	145,48	145,48	145,48	15K	1
26/01/2026	-0,10%	-0,14	142,54	142,87	142,54	142,87	928K	3
23/01/2026	1,86%	2,60	142,68	142,68	142,68	142,68	29K	2
22/01/2026	1,97%	2,70	140,08	140,73	140,08	141,38	36K	6
21/01/2026	3,11%	4,15	137,38	137,38	137,38	137,38	14K	1
20/01/2026	0,42%	0,56	133,23	133,23	133,23	133,23	13K	1
19/01/2026	0,20%	0,26	132,67	132,67	132,67	132,67	13K	1
16/01/2026	-1,00%	-1,34	132,41	132,39	132,21	132,41	14K	3
15/01/2026	-0,25%	-0,33	133,75	133,75	133,75	133,75	13K	1
14/01/2026	1,43%	1,89	134,08	134,08	134,08	134,08	13K	1
13/01/2026	-1,08%	-1,44	132,19	132,19	132,19	132,19	13K	1
12/01/2026	-	-	133,63	133,63	133,63	133,63	13K	1

Date,Open,High,Low,Close,Volume
24-Jul-26,131.59,131.59,131.59,131.59,13159
23-Jul-26,133.07,133.17,133.07,133.17,13450
22-Jul-26,134.59,134.59,134.59,134.59,13459
21-Jul-26,131.66,131.66,131.66,131.66,13166
20-Jul-26,131.97,131.97,131.97,131.97,13197
17-Jul-26,132.80,132.80,132.80,132.80,13280
16-Jul-26,133.36,133.36,133.36,133.36,13336
15-Jul-26,134.87,134.87,134.87,134.87,13487
14-Jul-26,135.03,135.03,135.03,135.03,13503
13-Jul-26,135.70,135.70,134.35,134.35,15057
10-Jul-26,135.90,135.90,135.90,135.90,13590
09-Jul-26,131.49,131.49,131.49,131.49,13149
08-Jul-26,128.88,128.88,128.88,128.88,12888
07-Jul-26,129.91,129.91,129.91,129.91,12991
06-Jul-26,130.43,130.43,130.43,130.43,13043
03-Jul-26,130.98,131.70,130.98,131.70,13300
02-Jul-26,130.47,130.47,130.47,130.47,13047
01-Jul-26,129.48,129.48,129.48,129.48,12948
30-Jun-26,130.26,130.26,130.05,130.05,14437
29-Jun-26,130.87,130.87,130.87,130.87,13087
26-Jun-26,130.78,130.78,130.78,130.78,370107
25-Jun-26,129.84,129.84,129.84,129.84,12984
24-Jun-26,129.36,129.49,128.93,129.49,13207
23-Jun-26,129.55,129.55,129.55,129.55,12955
22-Jun-26,129.07,129.07,129.07,129.07,12907
19-Jun-26,128.03,128.03,128.03,128.03,12803
18-Jun-26,127.79,127.79,127.79,127.79,12779
17-Jun-26,128.48,128.48,128.48,128.48,12848
16-Jun-26,130.02,130.02,129.85,129.85,15325
15-Jun-26,131.02,131.02,131.02,131.02,13102
12-Jun-26,131.62,131.62,131.62,131.62,13162
11-Jun-26,132.17,132.17,132.17,132.17,13217
10-Jun-26,129.67,129.67,129.67,129.67,12967
09-Jun-26,129.44,130.79,129.44,130.79,15284
08-Jun-26,129.44,129.44,129.44,129.44,12944
05-Jun-26,130.77,130.77,129.51,129.51,18181
03-Jun-26,130.69,130.69,130.69,130.69,13069
02-Jun-26,134.42,134.66,134.42,134.66,13600
01-Jun-26,133.18,133.18,133.18,133.18,13318
29-May-26,133.89,134.06,133.89,134.06,13539
28-May-26,135.24,135.24,135.24,135.24,13524
27-May-26,139.90,139.90,135.52,135.52,369217
26-May-26,136.06,136.06,136.06,136.06,34015
25-May-26,137.52,137.52,137.52,137.52,438688
22-May-26,135.24,135.79,135.19,135.79,33594
21-May-26,136.68,136.68,136.68,136.68,833748
20-May-26,135.74,137.03,135.67,136.50,3422029
19-May-26,132.13,132.61,132.13,132.61,15375
18-May-26,134.79,134.79,134.79,134.79,13479
15-May-26,134.83,135.20,134.83,135.20,13654
14-May-26,137.27,137.54,136.83,136.83,1647862
13-May-26,137.82,137.82,134.87,134.87,13624
12-May-26,137.47,137.47,137.47,137.47,13747
11-May-26,140.03,140.03,137.46,137.46,14024
08-May-26,139.95,139.95,139.95,139.95,13995
07-May-26,140.07,140.07,140.07,140.07,14007
06-May-26,141.67,141.67,141.67,141.67,14167
05-May-26,138.74,139.77,138.74,139.77,14115
04-May-26,138.43,138.43,138.43,138.43,13843
30-Apr-26,138.92,139.98,138.92,139.98,14136
29-Apr-26,137.68,137.68,137.68,137.68,13768
28-Apr-26,139.71,140.15,139.51,140.15,19046
27-Apr-26,142.57,142.57,140.91,140.91,16512
24-Apr-26,142.00,142.57,142.00,142.57,14399
23-Apr-26,142.77,142.77,142.77,142.77,14277
22-Apr-26,144.52,144.52,144.52,144.52,14452
20-Apr-26,147.16,147.23,146.99,147.23,15017
17-Apr-26,147.08,147.16,147.08,147.16,17804
16-Apr-26,146.64,146.64,146.64,146.64,14664
15-Apr-26,147.87,149.01,147.68,148.19,28308
14-Apr-26,148.73,148.73,148.73,148.73,14873
13-Apr-26,148.26,148.26,148.26,148.26,459606
10-Apr-26,147.95,147.95,147.95,147.95,14795
09-Apr-26,147.60,147.60,147.60,147.60,14760
08-Apr-26,145.06,145.06,145.06,145.06,14506
07-Apr-26,141.34,141.34,141.34,141.34,14134
06-Apr-26,142.57,142.57,141.87,141.87,15612
02-Apr-26,143.09,143.09,140.34,142.50,442033
01-Apr-26,143.45,143.45,143.09,143.09,15313
31-Mar-26,139.96,142.17,139.83,142.17,15336
30-Mar-26,137.74,137.74,137.74,137.74,13774
27-Mar-26,137.32,137.32,137.32,137.32,13732
26-Mar-26,139.60,139.60,139.35,139.52,15068
25-Mar-26,142.04,142.04,142.04,142.04,14204
24-Mar-26,139.68,139.68,139.68,139.68,13968
23-Mar-26,139.64,139.64,139.64,139.64,13964
20-Mar-26,134.27,134.27,134.27,134.27,13427
19-Mar-26,135.19,138.30,135.19,137.67,24062
18-Mar-26,137.63,137.63,137.63,137.63,13763
17-Mar-26,139.35,139.35,139.09,139.09,15023
16-Mar-26,139.74,139.74,138.91,138.91,22667
13-Mar-26,137.08,137.08,136.91,136.95,17258
12-Mar-26,139.09,139.09,139.09,139.09,13909
11-Mar-26,143.78,143.78,143.78,143.78,14378
10-Mar-26,143.80,143.80,143.80,143.80,14380
09-Mar-26,142.37,142.37,142.37,142.37,498295
06-Mar-26,141.47,141.47,141.47,141.47,14147
05-Mar-26,143.52,143.56,142.82,142.82,16434
04-Mar-26,145.92,145.92,145.92,145.92,14592
03-Mar-26,141.60,143.53,141.60,143.53,17202
02-Mar-26,148.25,148.28,148.18,148.18,15855
27-Feb-26,149.40,149.40,148.77,148.77,25633
26-Feb-26,150.51,150.51,150.51,150.51,4229331
25-Feb-26,149.87,149.87,149.87,149.87,14987
24-Feb-26,150.67,150.67,150.67,150.67,15067
23-Feb-26,148.64,148.64,148.64,148.64,14864
20-Feb-26,149.94,149.94,149.94,149.94,14994
19-Feb-26,148.87,148.87,148.87,148.87,14887
18-Feb-26,146.48,147.02,146.05,147.02,46302
13-Feb-26,146.47,146.47,146.42,146.42,219776
12-Feb-26,148.95,148.95,147.09,147.09,16794
11-Feb-26,150.03,150.03,150.03,150.03,15003
10-Feb-26,147.18,147.18,147.18,147.18,14718
09-Feb-26,147.03,147.03,147.03,147.03,14703
06-Feb-26,143.70,144.85,143.70,144.85,16496
05-Feb-26,145.00,145.00,144.11,144.11,24850
04-Feb-26,144.40,144.40,144.40,144.40,14440
03-Feb-26,149.02,149.02,147.15,147.48,18620
02-Feb-26,145.65,145.65,145.65,145.65,14565
30-Jan-26,144.32,144.32,144.32,144.32,14432
29-Jan-26,145.82,145.82,145.04,145.52,18342
28-Jan-26,147.15,147.61,147.15,147.61,14908
27-Jan-26,145.48,145.48,145.48,145.48,14548
26-Jan-26,142.87,142.87,142.54,142.54,927510
23-Jan-26,142.68,142.68,142.68,142.68,28536
22-Jan-26,140.73,141.38,140.08,140.08,36194
21-Jan-26,137.38,137.38,137.38,137.38,13738
20-Jan-26,133.23,133.23,133.23,133.23,13323
19-Jan-26,132.67,132.67,132.67,132.67,13267
16-Jan-26,132.39,132.41,132.21,132.41,13505
15-Jan-26,133.75,133.75,133.75,133.75,13375
14-Jan-26,134.08,134.08,134.08,134.08,13408
13-Jan-26,132.19,132.19,132.19,132.19,13219
12-Jan-26,133.63,133.63,133.63,133.63,13363

*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