Cotação atual, histórico e gráfico do papel: BCRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,17% | -0,20 | 116,50 | 116,70 | 116,38 | 117,20 | 444K | 227 |
| 22/04/2019 | 0,26% | 0,30 | 116,70 | 116,40 | 116,00 | 116,70 | 412K | 206 |
| 18/04/2019 | 0,34% | 0,40 | 116,40 | 115,91 | 115,91 | 116,40 | 392K | 222 |
| 17/04/2019 | -0,34% | -0,39 | 116,00 | 116,39 | 115,91 | 116,40 | 626K | 436 |
| 16/04/2019 | 0,16% | 0,19 | 116,39 | 116,20 | 116,20 | 116,50 | 454K | 292 |
| 15/04/2019 | -0,17% | -0,20 | 116,20 | 116,40 | 116,00 | 116,60 | 789K | 649 |
| 12/04/2019 | -0,12% | -0,14 | 116,40 | 116,54 | 116,00 | 116,67 | 623K | 281 |
| 11/04/2019 | 0,03% | 0,04 | 116,54 | 116,51 | 116,09 | 116,87 | 324K | 193 |
| 10/04/2019 | 0,17% | 0,20 | 116,50 | 116,30 | 116,12 | 116,99 | 312K | 224 |
| 09/04/2019 | 0,35% | 0,40 | 116,30 | 116,19 | 116,01 | 116,62 | 437K | 203 |
| 08/04/2019 | -0,47% | -0,55 | 115,90 | 116,44 | 115,00 | 116,60 | 569K | 246 |
| 05/04/2019 | 0,18% | 0,21 | 116,45 | 116,23 | 115,78 | 116,50 | 550K | 181 |
| 04/04/2019 | 0,64% | 0,74 | 116,24 | 115,68 | 115,68 | 116,50 | 409K | 194 |
| 03/04/2019 | 0,43% | 0,50 | 115,50 | 115,00 | 114,71 | 115,98 | 490K | 221 |
| 02/04/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,95 | 115,00 | 390K | 243 |
| 01/04/2019 | -0,43% | -0,50 | 115,00 | 116,00 | 114,78 | 116,30 | 394K | 235 |
| 29/03/2019 | 0,43% | 0,50 | 115,50 | 114,99 | 114,83 | 115,50 | 521K | 314 |
| 28/03/2019 | 0,35% | 0,40 | 115,00 | 114,50 | 114,48 | 115,00 | 258K | 138 |
| 27/03/2019 | -0,68% | -0,79 | 114,60 | 115,03 | 113,90 | 115,39 | 360K | 238 |
| 26/03/2019 | -0,01% | -0,01 | 115,39 | 115,40 | 114,00 | 115,60 | 223K | 175 |
| 25/03/2019 | 0,79% | 0,90 | 115,40 | 114,34 | 114,34 | 115,68 | 325K | 184 |
| 22/03/2019 | -0,43% | -0,50 | 114,50 | 114,99 | 114,10 | 115,20 | 513K | 248 |
| 21/03/2019 | 0,09% | 0,10 | 115,00 | 115,00 | 114,65 | 115,18 | 181K | 135 |
| 20/03/2019 | -0,25% | -0,29 | 114,90 | 115,17 | 114,10 | 115,35 | 433K | 261 |
| 19/03/2019 | -0,18% | -0,21 | 115,19 | 115,41 | 114,01 | 115,41 | 206K | 144 |
| 18/03/2019 | 0,79% | 0,90 | 115,40 | 115,00 | 114,50 | 115,98 | 307K | 207 |
| 15/03/2019 | 0,53% | 0,60 | 114,50 | 113,90 | 113,72 | 114,84 | 260K | 147 |
| 14/03/2019 | -0,08% | -0,09 | 113,90 | 113,78 | 113,65 | 114,80 | 141K | 127 |
| 13/03/2019 | -0,01% | -0,01 | 113,99 | 114,35 | 113,66 | 114,88 | 646K | 216 |
| 12/03/2019 | -0,85% | -0,98 | 114,00 | 114,96 | 113,00 | 116,00 | 821K | 303 |
| 11/03/2019 | 0,86% | 0,98 | 114,98 | 114,11 | 114,10 | 114,98 | 91K | 109 |
| 08/03/2019 | 0,01% | 0,01 | 114,00 | 113,99 | 113,80 | 114,30 | 265K | 182 |
| 07/03/2019 | 0,15% | 0,17 | 113,99 | 113,82 | 113,55 | 113,99 | 302K | 173 |
| 06/03/2019 | 1,16% | 1,30 | 113,82 | 113,00 | 112,61 | 113,87 | 179K | 167 |
| 01/03/2019 | -1,56% | -1,78 | 112,52 | 113,90 | 111,00 | 113,90 | 598K | 263 |
| 28/02/2019 | 0,26% | 0,30 | 114,30 | 114,00 | 114,00 | 114,88 | 572K | 165 |
| 27/02/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,81 | 114,00 | 473K | 186 |
| 26/02/2019 | 0,09% | 0,10 | 114,00 | 113,90 | 113,56 | 114,00 | 283K | 153 |
| 25/02/2019 | -0,09% | -0,10 | 113,90 | 114,48 | 113,00 | 114,48 | 454K | 187 |
| 22/02/2019 | 0,09% | 0,10 | 114,00 | 113,89 | 113,00 | 114,48 | 176K | 132 |
| 21/02/2019 | -0,04% | -0,05 | 113,90 | 113,95 | 113,69 | 114,84 | 645K | 375 |
| 20/02/2019 | 0,84% | 0,95 | 113,95 | 113,05 | 113,05 | 114,88 | 406K | 224 |
| 19/02/2019 | -1,27% | -1,45 | 113,00 | 114,30 | 113,00 | 114,88 | 415K | 231 |
| 18/02/2019 | 0,89% | 1,01 | 114,45 | 113,50 | 113,50 | 114,50 | 317K | 172 |
| 15/02/2019 | 0,04% | 0,04 | 113,44 | 112,51 | 112,51 | 113,50 | 239K | 213 |
| 14/02/2019 | 0,35% | 0,40 | 113,40 | 113,00 | 112,50 | 113,50 | 412K | 110 |
| 13/02/2019 | 0,00% | 0,00 | 113,00 | 112,85 | 112,02 | 113,00 | 318K | 159 |
| 12/02/2019 | -0,17% | -0,19 | 113,00 | 113,18 | 112,67 | 113,20 | 334K | 173 |
| 11/02/2019 | 1,07% | 1,20 | 113,19 | 111,40 | 111,40 | 113,50 | 380K | 162 |
| 08/02/2019 | 0,89% | 0,99 | 111,99 | 111,00 | 110,85 | 113,57 | 340K | 177 |
| 07/02/2019 | -0,22% | -0,25 | 111,00 | 111,25 | 111,00 | 112,25 | 260K | 145 |
| 06/02/2019 | -0,58% | -0,65 | 111,25 | 111,98 | 110,90 | 112,00 | 449K | 203 |
| 05/02/2019 | 0,90% | 1,00 | 111,90 | 111,45 | 111,01 | 111,94 | 280K | 163 |
| 04/02/2019 | -0,36% | -0,40 | 110,90 | 111,30 | 110,31 | 111,49 | 145K | 141 |
| 01/02/2019 | 0,00% | 0,00 | 111,30 | 110,00 | 109,00 | 111,30 | 402K | 162 |
| 31/01/2019 | 1,18% | 1,30 | 111,30 | 110,00 | 109,97 | 111,70 | 739K | 198 |
| 30/01/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,80 | 110,00 | 535K | 305 |
| 29/01/2019 | -0,59% | -0,65 | 110,00 | 110,65 | 109,90 | 111,89 | 375K | 196 |
| 28/01/2019 | 0,61% | 0,67 | 110,65 | 110,00 | 109,83 | 110,65 | 232K | 166 |
| 24/01/2019 | 0,03% | 0,03 | 109,98 | 109,95 | 109,00 | 110,29 | 669K | 293 |
| 23/01/2019 | -0,05% | -0,05 | 109,95 | 109,99 | 109,95 | 110,50 | 560K | 200 |
| 22/01/2019 | 0,00% | 0,00 | 110,00 | 109,95 | 109,90 | 110,51 | 289K | 180 |
| 21/01/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,89 | 110,00 | 268K | 158 |
| 18/01/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,80 | 110,00 | 349K | 279 |
| 17/01/2019 | 0,46% | 0,50 | 110,00 | 110,00 | 109,55 | 110,00 | 544K | 194 |
| 16/01/2019 | -0,45% | -0,50 | 109,50 | 110,00 | 109,50 | 110,51 | 506K | 236 |
| 15/01/2019 | 0,09% | 0,10 | 110,00 | 109,99 | 109,80 | 110,00 | 464K | 271 |
| 14/01/2019 | -0,04% | -0,04 | 109,90 | 109,91 | 109,35 | 109,97 | 373K | 251 |
| 11/01/2019 | 0,84% | 0,92 | 109,94 | 109,50 | 109,00 | 110,00 | 196K | 129 |
| 10/01/2019 | -0,78% | -0,86 | 109,02 | 110,00 | 109,00 | 110,00 | 721K | 356 |
| 09/01/2019 | -0,06% | -0,07 | 109,88 | 109,85 | 109,80 | 110,00 | 293K | 151 |
| 08/01/2019 | -0,05% | -0,05 | 109,95 | 109,76 | 109,76 | 110,65 | 162K | 137 |
| 07/01/2019 | -0,18% | -0,20 | 110,00 | 110,50 | 109,51 | 110,50 | 578K | 293 |
| 04/01/2019 | 0,47% | 0,52 | 110,20 | 110,73 | 110,03 | 111,85 | 877K | 1.283 |
| 03/01/2019 | 0,21% | 0,23 | 109,68 | 109,30 | 108,03 | 112,00 | 422K | 302 |
| 02/01/2019 | -0,50% | -0,55 | 109,45 | 108,95 | 108,90 | 109,90 | 203K | 124 |
| 28/12/2018 | 0,82% | 0,90 | 110,00 | 109,78 | 109,00 | 110,10 | 655K | 204 |
| 27/12/2018 | 0,25% | 0,27 | 109,10 | 108,99 | 108,90 | 109,87 | 431K | 140 |
| 26/12/2018 | 0,65% | 0,70 | 108,83 | 108,11 | 107,90 | 109,00 | 527K | 139 |
| 21/12/2018 | 0,13% | 0,14 | 108,13 | 107,99 | 107,63 | 108,73 | 568K | 146 |
| 20/12/2018 | 0,46% | 0,49 | 107,99 | 108,00 | 107,41 | 108,00 | 303K | 166 |
| 19/12/2018 | 0,14% | 0,15 | 107,50 | 107,35 | 107,30 | 107,94 | 498K | 205 |
| 18/12/2018 | 0,94% | 1,00 | 107,35 | 107,36 | 106,80 | 107,37 | 298K | 191 |
| 17/12/2018 | -0,84% | -0,90 | 106,35 | 107,36 | 106,35 | 107,49 | 748K | 264 |
| 14/12/2018 | 0,23% | 0,25 | 107,25 | 106,99 | 106,30 | 107,25 | 433K | 295 |
| 13/12/2018 | 0,28% | 0,30 | 107,00 | 106,70 | 106,26 | 107,00 | 209K | 128 |
| 12/12/2018 | 0,12% | 0,13 | 106,70 | 106,57 | 106,21 | 106,79 | 260K | 126 |
| 11/12/2018 | 0,50% | 0,53 | 106,57 | 106,40 | 106,38 | 106,79 | 219K | 116 |
| 10/12/2018 | -0,43% | -0,46 | 106,04 | 106,60 | 106,00 | 106,75 | 618K | 263 |
| 07/12/2018 | 0,00% | 0,00 | 106,50 | 106,50 | 106,07 | 106,50 | 102K | 101 |
| 06/12/2018 | -0,47% | -0,50 | 106,50 | 107,00 | 106,00 | 107,00 | 596K | 296 |
| 05/12/2018 | 0,90% | 0,95 | 107,00 | 106,00 | 105,70 | 107,00 | 642K | 245 |
| 04/12/2018 | 0,26% | 0,27 | 106,05 | 105,72 | 105,72 | 106,50 | 462K | 216 |
| 03/12/2018 | -2,05% | -2,21 | 105,78 | 107,20 | 105,16 | 107,20 | 500K | 274 |
| 30/11/2018 | 1,97% | 2,09 | 107,99 | 105,61 | 105,50 | 107,99 | 910K | 390 |
| 29/11/2018 | -0,19% | -0,20 | 105,90 | 106,10 | 105,01 | 106,10 | 844K | 349 |
| 28/11/2018 | -0,98% | -1,05 | 106,10 | 106,80 | 105,50 | 106,98 | 2M | 968 |
| 27/11/2018 | -0,42% | -0,45 | 107,15 | 108,00 | 107,00 | 108,00 | 402K | 180 |
| 26/11/2018 | -0,37% | -0,40 | 107,60 | 108,06 | 107,00 | 108,06 | 954K | 299 |
| 23/11/2018 | -0,20% | -0,22 | 108,00 | 108,79 | 107,01 | 108,90 | 757K | 315 |
| 22/11/2018 | -0,26% | -0,28 | 108,22 | 108,99 | 108,20 | 108,99 | 543K | 210 |
Date,Open,High,Low,Close,Volume
23-Apr-19,116.70,117.20,116.38,116.50,444123
22-Apr-19,116.40,116.70,116.00,116.70,412230
18-Apr-19,115.91,116.40,115.91,116.40,391771
17-Apr-19,116.39,116.40,115.91,116.00,626098
16-Apr-19,116.20,116.50,116.20,116.39,454372
15-Apr-19,116.40,116.60,116.00,116.20,788817
12-Apr-19,116.54,116.67,116.00,116.40,623082
11-Apr-19,116.51,116.87,116.09,116.54,323798
10-Apr-19,116.30,116.99,116.12,116.50,311955
09-Apr-19,116.19,116.62,116.01,116.30,436908
08-Apr-19,116.44,116.60,115.00,115.90,568779
05-Apr-19,116.23,116.50,115.78,116.45,549584
04-Apr-19,115.68,116.50,115.68,116.24,409478
03-Apr-19,115.00,115.98,114.71,115.50,489666
02-Apr-19,115.00,115.00,114.95,115.00,390267
01-Apr-19,116.00,116.30,114.78,115.00,393771
29-Mar-19,114.99,115.50,114.83,115.50,520939
28-Mar-19,114.50,115.00,114.48,115.00,257971
27-Mar-19,115.03,115.39,113.90,114.60,360236
26-Mar-19,115.40,115.60,114.00,115.39,222849
25-Mar-19,114.34,115.68,114.34,115.40,324887
22-Mar-19,114.99,115.20,114.10,114.50,512873
21-Mar-19,115.00,115.18,114.65,115.00,180568
20-Mar-19,115.17,115.35,114.10,114.90,432799
19-Mar-19,115.41,115.41,114.01,115.19,205612
18-Mar-19,115.00,115.98,114.50,115.40,307219
15-Mar-19,113.90,114.84,113.72,114.50,260326
14-Mar-19,113.78,114.80,113.65,113.90,141119
13-Mar-19,114.35,114.88,113.66,113.99,646029
12-Mar-19,114.96,116.00,113.00,114.00,820576
11-Mar-19,114.11,114.98,114.10,114.98,91218
08-Mar-19,113.99,114.30,113.80,114.00,265139
07-Mar-19,113.82,113.99,113.55,113.99,302009
06-Mar-19,113.00,113.87,112.61,113.82,179252
01-Mar-19,113.90,113.90,111.00,112.52,598002
28-Feb-19,114.00,114.88,114.00,114.30,572444
27-Feb-19,114.00,114.00,113.81,114.00,472744
26-Feb-19,113.90,114.00,113.56,114.00,283160
25-Feb-19,114.48,114.48,113.00,113.90,453962
22-Feb-19,113.89,114.48,113.00,114.00,176139
21-Feb-19,113.95,114.84,113.69,113.90,644692
20-Feb-19,113.05,114.88,113.05,113.95,405984
19-Feb-19,114.30,114.88,113.00,113.00,414585
18-Feb-19,113.50,114.50,113.50,114.45,316983
15-Feb-19,112.51,113.50,112.51,113.44,239286
14-Feb-19,113.00,113.50,112.50,113.40,412014
13-Feb-19,112.85,113.00,112.02,113.00,318051
12-Feb-19,113.18,113.20,112.67,113.00,333867
11-Feb-19,111.40,113.50,111.40,113.19,380026
08-Feb-19,111.00,113.57,110.85,111.99,340412
07-Feb-19,111.25,112.25,111.00,111.00,259614
06-Feb-19,111.98,112.00,110.90,111.25,449432
05-Feb-19,111.45,111.94,111.01,111.90,280339
04-Feb-19,111.30,111.49,110.31,110.90,144506
01-Feb-19,110.00,111.30,109.00,111.30,402167
31-Jan-19,110.00,111.70,109.97,111.30,738771
30-Jan-19,109.99,110.00,109.80,110.00,535379
29-Jan-19,110.65,111.89,109.90,110.00,374539
28-Jan-19,110.00,110.65,109.83,110.65,231711
24-Jan-19,109.95,110.29,109.00,109.98,669024
23-Jan-19,109.99,110.50,109.95,109.95,560134
22-Jan-19,109.95,110.51,109.90,110.00,288802
21-Jan-19,109.99,110.00,109.89,110.00,268492
18-Jan-19,109.99,110.00,109.80,110.00,348691
17-Jan-19,110.00,110.00,109.55,110.00,543759
16-Jan-19,110.00,110.51,109.50,109.50,505503
15-Jan-19,109.99,110.00,109.80,110.00,464390
14-Jan-19,109.91,109.97,109.35,109.90,373088
11-Jan-19,109.50,110.00,109.00,109.94,195597
10-Jan-19,110.00,110.00,109.00,109.02,720871
09-Jan-19,109.85,110.00,109.80,109.88,292624
08-Jan-19,109.76,110.65,109.76,109.95,162004
07-Jan-19,110.50,110.50,109.51,110.00,577997
04-Jan-19,110.73,111.85,110.03,110.20,877410
03-Jan-19,109.30,112.00,108.03,109.68,422496
02-Jan-19,108.95,109.90,108.90,109.45,203331
28-Dec-18,109.78,110.10,109.00,110.00,654993
27-Dec-18,108.99,109.87,108.90,109.10,431358
26-Dec-18,108.11,109.00,107.90,108.83,527335
21-Dec-18,107.99,108.73,107.63,108.13,567891
20-Dec-18,108.00,108.00,107.41,107.99,303005
19-Dec-18,107.35,107.94,107.30,107.50,498247
18-Dec-18,107.36,107.37,106.80,107.35,298403
17-Dec-18,107.36,107.49,106.35,106.35,748448
14-Dec-18,106.99,107.25,106.30,107.25,432594
13-Dec-18,106.70,107.00,106.26,107.00,208890
12-Dec-18,106.57,106.79,106.21,106.70,259918
11-Dec-18,106.40,106.79,106.38,106.57,218961
10-Dec-18,106.60,106.75,106.00,106.04,617548
07-Dec-18,106.50,106.50,106.07,106.50,101717
06-Dec-18,107.00,107.00,106.00,106.50,595546
05-Dec-18,106.00,107.00,105.70,107.00,641694
04-Dec-18,105.72,106.50,105.72,106.05,462368
03-Dec-18,107.20,107.20,105.16,105.78,500466
30-Nov-18,105.61,107.99,105.50,107.99,909652
29-Nov-18,106.10,106.10,105.01,105.90,843871
28-Nov-18,106.80,106.98,105.50,106.10,2008046
27-Nov-18,108.00,108.00,107.00,107.15,401896
26-Nov-18,108.06,108.06,107.00,107.60,953542
23-Nov-18,108.79,108.90,107.01,108.00,756793
22-Nov-18,108.99,108.99,108.20,108.22,542668
21-Nov-18,109.00,109.98,108.00,108.50,542668
19-Nov-18,108.00,109.99,107.87,109.98,542668
16-Nov-18,107.63,108.00,107.60,108.00,542668
14-Nov-18,107.77,108.00,107.61,108.00,542668
13-Nov-18,108.00,108.00,107.20,107.24,542668
12-Nov-18,107.89,107.98,107.01,107.90,542668
09-Nov-18,108.00,108.00,107.78,108.00,542668
08-Nov-18,107.89,108.00,107.00,108.00,542668
07-Nov-18,107.80,107.89,107.60,107.80,542668
06-Nov-18,108.00,108.00,106.60,107.80,542668
05-Nov-18,108.00,108.00,107.60,108.00,542668
01-Nov-18,108.00,109.49,107.00,108.00,542668
31-Oct-18,107.35,112.19,106.56,109.61,542668
30-Oct-18,106.90,108.54,106.56,107.20,542668
29-Oct-18,106.50,107.00,106.46,106.90,542668
26-Oct-18,106.50,106.50,105.80,106.50,542668
25-Oct-18,106.00,106.50,105.80,106.50,542668
24-Oct-18,106.50,106.50,105.75,105.76,542668
23-Oct-18,106.19,106.61,105.85,106.33,542668
22-Oct-18,105.61,106.61,105.61,106.00,542668
19-Oct-18,105.50,105.50,105.45,105.50,542668
18-Oct-18,105.47,105.50,105.25,105.50,542668
17-Oct-18,105.74,105.74,105.14,105.47,542668
16-Oct-18,105.00,105.74,104.97,105.74,542668
15-Oct-18,105.01,105.15,104.66,105.00,542668
11-Oct-18,105.00,105.39,104.81,105.00,542668
10-Oct-18,104.98,105.10,104.60,104.60,542668
09-Oct-18,105.20,105.20,104.70,104.98,542668
08-Oct-18,105.19,105.19,104.53,105.02,542668
05-Oct-18,105.13,105.13,104.50,104.50,542668
04-Oct-18,105.10,105.28,104.90,104.92,542668
03-Oct-18,104.20,105.10,104.20,105.10,542668
02-Oct-18,105.00,105.00,104.00,104.11,542668
*exoneração de responsabilidade