papéis
login
mais

Cotação atual, histórico e gráfico do papel: BCRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20210,26%0,30117,50117,30116,87118,402M1.001
20/01/2021-0,26%-0,30117,20117,98117,02118,082M1.355
19/01/20210,67%0,78117,50116,95116,90117,871M1.665
18/01/20210,79%0,91116,72116,20116,15116,971M1.238
15/01/2021-0,15%-0,17115,81115,68115,36116,352M1.201
14/01/20210,36%0,42115,98115,56113,99116,002M1.110
13/01/20210,39%0,45115,56114,50113,26115,992M1.187
12/01/2021-0,81%-0,94115,11116,07115,01116,302M932
11/01/2021-0,97%-1,14116,05117,00116,00117,002M1.705
08/01/20210,77%0,89117,19116,32116,30117,982M1.925
07/01/20210,61%0,70116,30115,60115,60116,772M1.083
06/01/20210,52%0,60115,60114,99114,90115,692M1.311
05/01/20210,19%0,22115,00114,96114,21115,021M1.321
04/01/2021-1,78%-2,08114,78116,72112,93116,722M1.950
30/12/20201,64%1,88116,86115,00115,00117,952M2.228
29/12/20201,48%1,68114,98113,37113,36115,001M1.534
28/12/20201,03%1,16113,30112,15112,14113,502M1.572
23/12/2020-0,01%-0,01112,14112,90111,01113,202M2.254
22/12/20202,52%2,76112,15109,74109,51113,232M1.596
21/12/20200,26%0,28109,39109,78109,00109,782M1.670
18/12/2020-0,33%-0,36109,11109,44109,00110,003M2.320
17/12/20201,00%1,08109,47108,45108,20109,492M1.848
16/12/20201,34%1,43108,39107,10107,07108,503M3.139
15/12/20200,43%0,46106,96106,51106,50107,203M2.667
14/12/20200,00%0,00106,50106,99106,40107,302M1.750
11/12/20200,14%0,15106,50106,35106,33107,302M1.804
10/12/2020-0,14%-0,15106,35106,61105,98106,753M1.646
09/12/2020-0,46%-0,49106,50106,86106,47107,062M3.359
08/12/2020-0,32%-0,34106,99107,21106,80107,283M1.530
07/12/2020-0,48%-0,52107,33107,80107,33108,082M1.480
04/12/20200,33%0,35107,85107,89107,68108,102M2.050
03/12/2020-0,27%-0,29107,50108,14107,45108,262M1.368
02/12/2020-0,33%-0,36107,79108,14107,65108,152M1.691
01/12/20200,01%0,01108,15107,11107,00108,243M1.757
30/11/20200,07%0,08108,14108,35107,72108,703M1.667
27/11/20200,01%0,01108,06108,05107,40108,772M1.123
26/11/20200,24%0,26108,05107,79107,50108,122M836
25/11/20200,27%0,29107,79107,50107,40107,902M801
24/11/20200,61%0,65107,50106,89106,89107,972M887
23/11/2020-0,34%-0,36106,85107,00106,53107,201M1.374
20/11/20200,70%0,74107,21106,64106,35107,211M788
19/11/2020-0,84%-0,90106,47107,04106,47107,333M1.800
18/11/2020-0,20%-0,22107,37107,59107,00107,762M3.307
17/11/20200,29%0,31107,59107,48107,28109,702M1.063
16/11/2020-0,07%-0,07107,28106,50106,46107,302M1.628
13/11/2020-0,42%-0,45107,35107,80106,00108,154M2.832
12/11/20200,06%0,06107,80107,75107,55108,202M1.388
11/11/20200,22%0,24107,74107,50107,20107,99796K709
10/11/20200,00%0,00107,50107,50107,30107,502M745
09/11/20200,14%0,15107,50107,40107,25108,114M1.254
06/11/2020-0,14%-0,15107,35107,50107,30107,501M655
05/11/20200,00%0,00107,50107,50107,30107,502M713
04/11/20200,01%0,01107,50107,48107,26107,501M660
03/11/2020-0,27%-0,29107,49107,65107,11107,761M723
30/10/20200,04%0,04107,78107,73107,60107,802M843
29/10/20200,04%0,04107,74107,69107,52107,771M484
28/10/2020-0,09%-0,10107,70107,67107,67107,801M545
27/10/20200,00%0,00107,80107,88107,66107,881M724
26/10/20200,00%0,00107,80107,85107,78107,851M601
23/10/20200,00%0,00107,80107,80107,76107,891M546
22/10/20200,00%0,00107,80107,81107,76107,901M525
21/10/20200,00%0,00107,80107,84107,74107,851M1.170
20/10/2020-0,05%-0,05107,80107,84107,78107,852M950
19/10/20200,14%0,15107,85107,76107,75107,902M941
16/10/2020-0,05%-0,05107,70107,79107,69107,841M813
15/10/2020-0,05%-0,05107,75107,84107,69107,962M805
14/10/20200,06%0,07107,80107,94107,70107,991M650
13/10/2020-0,24%-0,26107,73107,89107,73108,071M757
09/10/2020-0,03%-0,03107,99108,06107,90108,152M951
08/10/2020-0,02%-0,02108,02108,09107,80108,091M538
07/10/20200,04%0,04108,04108,10107,70108,15908K560
06/10/20200,24%0,26108,00107,99107,87108,101M597
05/10/2020-0,18%-0,19107,74107,95107,70107,95959K554
02/10/2020-0,06%-0,06107,93107,99107,90108,02620K454
01/10/20200,00%0,00107,99107,51107,11108,01738K580
30/09/20200,00%0,00107,99108,02107,50108,291M662
29/09/20200,11%0,12107,99107,99107,80108,10852K428
28/09/2020-0,09%-0,10107,87108,00107,76108,101M591
25/09/2020-0,12%-0,13107,97108,16107,93108,16722K413
24/09/20200,19%0,20108,10108,10107,87108,101M345
23/09/2020-0,08%-0,09107,90107,85107,80108,10733K469
22/09/20200,00%0,00107,99108,00107,85108,00865K396
21/09/2020-0,02%-0,02107,99108,00107,75108,80988K725
18/09/2020-0,91%-0,99108,01108,95107,80108,952M1.126
17/09/20200,02%0,02109,00108,99108,45109,00813K1.059
16/09/20200,54%0,58108,98108,40108,21108,98823K1.130
15/09/20200,02%0,02108,40108,01108,01108,75690K1.080
14/09/20200,37%0,40108,38107,98107,95108,40382K402
11/09/20200,03%0,03107,98108,45107,95108,45574K485
10/09/20200,02%0,02107,95108,04107,95108,43648K929
09/09/2020-0,39%-0,42107,93108,83107,93108,941M1.496
08/09/20200,13%0,14108,35108,94108,23108,94631K1.193
04/09/2020-0,59%-0,64108,21108,85108,20109,00673K1.201
03/09/20200,13%0,14108,85108,71108,60109,00737K1.114
02/09/2020-0,55%-0,60108,71109,47108,61109,47916K1.169
01/09/2020-0,17%-0,19109,31109,49108,00109,491M1.534
31/08/20200,50%0,55109,50108,95108,56109,551M1.157
28/08/20200,63%0,68108,95108,28108,27108,95715K957
27/08/20200,17%0,18108,27108,09107,92108,28626K704
26/08/2020-0,40%-0,43108,09108,51107,99108,52812K1.035
25/08/20200,02%0,02108,52108,50108,00108,981M1.145
24/08/20200,37%0,40108,50108,98107,52108,98914K997
21/08/2020-0,05%-0,05108,10108,99107,85109,00631K761
20/08/2020-0,10%-0,11108,15108,78107,83109,00590K735
19/08/2020-0,29%-0,31108,26109,00108,26109,00563K1.033
18/08/20200,16%0,17108,57108,37108,25109,241M781
17/08/2020-0,89%-0,97108,40109,37108,37109,43839K978
14/08/20200,35%0,38109,37109,50109,03109,50640K645
13/08/2020-0,47%-0,51108,99109,37108,37109,40607K655
12/08/20200,36%0,39109,50109,13108,57109,552M756
11/08/20200,70%0,76109,11109,19108,50109,34345K416
10/08/2020-0,13%-0,14108,35108,49108,20108,80626K568
07/08/20200,33%0,36108,49108,13108,13108,69355K430
06/08/2020-0,80%-0,87108,13108,99108,11108,99649K524
05/08/2020-0,45%-0,49109,00109,44108,32109,45642K565
04/08/20200,87%0,94109,49108,98105,51109,50951K658
03/08/2020-0,69%-0,75108,55109,49108,50109,99838K593
31/07/2020-0,09%-0,10109,30109,40109,13109,40856K541
30/07/20200,00%0,00109,40109,39109,01109,40646K503
29/07/20200,00%0,00109,40109,39109,06109,401M1.089
28/07/20200,00%0,00109,40109,39108,93109,40485K768
27/07/20201,29%1,39109,40108,01108,01109,40741K521
24/07/20200,16%0,17108,01107,50107,50108,50582K430
23/07/2020-0,14%-0,15107,84108,00107,70108,00699K414
22/07/20201,03%1,10107,99107,00106,99107,99968K596
21/07/20200,11%0,12106,89106,40106,30107,452M4.506
20/07/2020-0,51%-0,55106,77107,31106,31108,501M811
17/07/2020-1,63%-1,78107,32109,10107,32109,101M844
16/07/2020-0,27%-0,29109,10109,39108,56109,39694K495
15/07/20200,17%0,19109,39109,20108,91109,401M493
14/07/2020-0,19%-0,21109,20109,40108,92109,50593K455
13/07/20200,97%1,05109,41108,36107,31109,531M733
10/07/2020-0,08%-0,09108,36108,46107,74108,861M880
09/07/2020--108,45107,46106,98108,531M522


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito