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 |
| 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 |
| 21/11/2018 | -1,35% | -1,48 | 108,50 | 109,00 | 108,00 | 109,98 | 588K | 253 |
| 19/11/2018 | 1,83% | 1,98 | 109,98 | 108,00 | 107,87 | 109,99 | 509K | 244 |
| 16/11/2018 | 0,00% | 0,00 | 108,00 | 107,63 | 107,60 | 108,00 | 340K | 215 |
| 14/11/2018 | 0,71% | 0,76 | 108,00 | 107,77 | 107,61 | 108,00 | 282K | 165 |
| 13/11/2018 | -0,61% | -0,66 | 107,24 | 108,00 | 107,20 | 108,00 | 456K | 245 |
| 12/11/2018 | -0,09% | -0,10 | 107,90 | 107,89 | 107,01 | 107,98 | 202K | 156 |
| 09/11/2018 | 0,00% | 0,00 | 108,00 | 108,00 | 107,78 | 108,00 | 158K | 80 |
| 08/11/2018 | 0,19% | 0,20 | 108,00 | 107,89 | 107,00 | 108,00 | 320K | 110 |
| 07/11/2018 | 0,00% | 0,00 | 107,80 | 107,80 | 107,60 | 107,89 | 115K | 66 |
| 06/11/2018 | -0,19% | -0,20 | 107,80 | 108,00 | 106,60 | 108,00 | 257K | 119 |
| 05/11/2018 | 0,00% | 0,00 | 108,00 | 108,00 | 107,60 | 108,00 | 331K | 121 |
| 01/11/2018 | -1,47% | -1,61 | 108,00 | 108,00 | 107,00 | 109,49 | 469K | 139 |
| 31/10/2018 | 2,25% | 2,41 | 109,61 | 107,35 | 106,56 | 112,19 | 129K | 96 |
| 30/10/2018 | 0,28% | 0,30 | 107,20 | 106,90 | 106,56 | 108,54 | 153K | 99 |
| 29/10/2018 | 0,38% | 0,40 | 106,90 | 106,50 | 106,46 | 107,00 | 172K | 81 |
| 26/10/2018 | 0,00% | 0,00 | 106,50 | 106,50 | 105,80 | 106,50 | 276K | 115 |
| 25/10/2018 | 0,70% | 0,74 | 106,50 | 106,00 | 105,80 | 106,50 | 233K | 155 |
| 24/10/2018 | -0,54% | -0,57 | 105,76 | 106,50 | 105,75 | 106,50 | 349K | 193 |
| 23/10/2018 | 0,31% | 0,33 | 106,33 | 106,19 | 105,85 | 106,61 | 217K | 120 |
| 22/10/2018 | 0,47% | 0,50 | 106,00 | 105,61 | 105,61 | 106,61 | 212K | 107 |
| 19/10/2018 | 0,00% | 0,00 | 105,50 | 105,50 | 105,45 | 105,50 | 320K | 86 |
| 18/10/2018 | 0,03% | 0,03 | 105,50 | 105,47 | 105,25 | 105,50 | 181K | 72 |
| 17/10/2018 | -0,26% | -0,27 | 105,47 | 105,74 | 105,14 | 105,74 | 302K | 182 |
| 16/10/2018 | 0,70% | 0,74 | 105,74 | 105,00 | 104,97 | 105,74 | 437K | 160 |
| 15/10/2018 | 0,00% | 0,00 | 105,00 | 105,01 | 104,66 | 105,15 | 479K | 203 |
| 11/10/2018 | 0,38% | 0,40 | 105,00 | 105,00 | 104,81 | 105,39 | 194K | 118 |
| 10/10/2018 | -0,36% | -0,38 | 104,60 | 104,98 | 104,60 | 105,10 | 256K | 98 |
| 09/10/2018 | -0,04% | -0,04 | 104,98 | 105,20 | 104,70 | 105,20 | 167K | 103 |
| 08/10/2018 | 0,50% | 0,52 | 105,02 | 105,19 | 104,53 | 105,19 | 141K | 106 |
| 05/10/2018 | -0,40% | -0,42 | 104,50 | 105,13 | 104,50 | 105,13 | 133K | 80 |
| 04/10/2018 | -0,17% | -0,18 | 104,92 | 105,10 | 104,90 | 105,28 | 308K | 119 |
| 03/10/2018 | 0,95% | 0,99 | 105,10 | 104,20 | 104,20 | 105,10 | 108K | 82 |
| 02/10/2018 | -0,86% | -0,90 | 104,11 | 105,00 | 104,00 | 105,00 | 221K | 105 |
| 01/10/2018 | -0,10% | -0,11 | 105,01 | 105,28 | 104,51 | 105,29 | 224K | 105 |
| 28/09/2018 | 0,10% | 0,11 | 105,12 | 105,90 | 105,05 | 105,90 | 365K | 161 |
| 27/09/2018 | -0,84% | -0,89 | 105,01 | 105,90 | 104,95 | 106,70 | 217K | 90 |
| 26/09/2018 | 0,56% | 0,59 | 105,90 | 105,40 | 105,05 | 106,90 | 112K | 69 |
| 25/09/2018 | 0,39% | 0,41 | 105,31 | 105,40 | 105,00 | 105,40 | 94K | 85 |
| 24/09/2018 | -0,29% | -0,30 | 104,90 | 105,01 | 104,90 | 105,40 | 233K | 101 |
Date,Open,High,Low,Close,Volume
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-18,109.00,109.98,108.00,108.50,587672
19-Nov-18,108.00,109.99,107.87,109.98,508912
16-Nov-18,107.63,108.00,107.60,108.00,340385
14-Nov-18,107.77,108.00,107.61,108.00,282323
13-Nov-18,108.00,108.00,107.20,107.24,456418
12-Nov-18,107.89,107.98,107.01,107.90,202167
09-Nov-18,108.00,108.00,107.78,108.00,157701
08-Nov-18,107.89,108.00,107.00,108.00,320344
07-Nov-18,107.80,107.89,107.60,107.80,114629
06-Nov-18,108.00,108.00,106.60,107.80,257376
05-Nov-18,108.00,108.00,107.60,108.00,330607
01-Nov-18,108.00,109.49,107.00,108.00,468582
31-Oct-18,107.35,112.19,106.56,109.61,129009
30-Oct-18,106.90,108.54,106.56,107.20,153080
29-Oct-18,106.50,107.00,106.46,106.90,171749
26-Oct-18,106.50,106.50,105.80,106.50,275632
25-Oct-18,106.00,106.50,105.80,106.50,232913
24-Oct-18,106.50,106.50,105.75,105.76,349207
23-Oct-18,106.19,106.61,105.85,106.33,216988
22-Oct-18,105.61,106.61,105.61,106.00,212421
19-Oct-18,105.50,105.50,105.45,105.50,319977
18-Oct-18,105.47,105.50,105.25,105.50,180587
17-Oct-18,105.74,105.74,105.14,105.47,301720
16-Oct-18,105.00,105.74,104.97,105.74,437073
15-Oct-18,105.01,105.15,104.66,105.00,478673
11-Oct-18,105.00,105.39,104.81,105.00,193963
10-Oct-18,104.98,105.10,104.60,104.60,256028
09-Oct-18,105.20,105.20,104.70,104.98,166565
08-Oct-18,105.19,105.19,104.53,105.02,140533
05-Oct-18,105.13,105.13,104.50,104.50,133258
04-Oct-18,105.10,105.28,104.90,104.92,307632
03-Oct-18,104.20,105.10,104.20,105.10,108049
02-Oct-18,105.00,105.00,104.00,104.11,220869
01-Oct-18,105.28,105.29,104.51,105.01,223977
28-Sep-18,105.90,105.90,105.05,105.12,365165
27-Sep-18,105.90,106.70,104.95,105.01,216984
26-Sep-18,105.40,106.90,105.05,105.90,111840
25-Sep-18,105.40,105.40,105.00,105.31,94091
24-Sep-18,105.01,105.40,104.90,104.90,232688
21-Sep-18,104.95,105.20,104.90,105.20,232688
20-Sep-18,105.00,105.00,104.90,104.98,232688
19-Sep-18,104.96,105.20,104.50,105.00,232688
18-Sep-18,105.05,105.20,104.95,105.10,232688
17-Sep-18,105.01,105.32,104.94,105.01,232688
14-Sep-18,105.12,105.40,104.93,105.00,232688
13-Sep-18,105.10,105.10,104.93,105.00,232688
12-Sep-18,105.05,105.10,105.00,105.10,232688
11-Sep-18,105.14,105.14,104.85,105.05,232688
10-Sep-18,105.01,105.18,105.00,105.05,232688
06-Sep-18,105.38,105.38,105.00,105.00,232688
05-Sep-18,105.39,105.39,105.00,105.00,232688
04-Sep-18,105.40,105.40,105.00,105.40,232688
03-Sep-18,105.55,105.74,104.90,105.32,232688
31-Aug-18,105.98,105.98,105.22,105.89,232688
30-Aug-18,104.90,106.44,104.84,105.02,232688
29-Aug-18,104.99,105.00,104.81,104.90,232688
28-Aug-18,104.80,104.90,104.66,104.90,232688
27-Aug-18,104.72,104.90,104.51,104.52,232688
24-Aug-18,104.25,104.65,104.20,104.60,232688
23-Aug-18,104.00,104.25,103.80,104.25,232688
22-Aug-18,104.00,104.80,103.75,104.00,232688
21-Aug-18,104.70,104.79,103.70,103.70,232688
20-Aug-18,104.56,104.79,104.00,104.70,232688
17-Aug-18,103.99,104.56,103.75,104.56,232688
16-Aug-18,103.83,104.39,103.75,103.76,232688
15-Aug-18,104.79,104.79,103.75,103.80,232688
14-Aug-18,104.08,104.79,104.05,104.39,232688
13-Aug-18,103.46,104.10,103.46,104.10,232688
10-Aug-18,104.09,104.09,103.92,104.04,232688
09-Aug-18,104.00,104.00,103.90,104.00,232688
08-Aug-18,103.98,104.10,103.97,104.10,232688
07-Aug-18,104.19,104.20,103.90,103.98,232688
*exoneração de responsabilidade