Cotação atual, histórico e gráfico do papel: BCRI11

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 BCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,22%	0,14	63,85	64,27	63,81	64,79	251K	653
25/08/2025	-0,75%	-0,48	63,71	64,19	63,71	64,50	369K	1.449
22/08/2025	0,69%	0,44	64,19	63,75	63,75	64,30	282K	376
21/08/2025	-0,22%	-0,14	63,75	64,00	63,68	64,33	455K	1.419
20/08/2025	0,24%	0,15	63,89	63,70	63,66	64,00	290K	406
19/08/2025	-0,38%	-0,24	63,74	64,61	63,52	64,61	327K	1.824
18/08/2025	0,44%	0,28	63,98	64,34	63,80	64,63	296K	1.441

15/08/2025	0,09%	0,06	63,70	64,10	63,51	64,15	306K	692
14/08/2025	-0,56%	-0,36	63,64	64,19	63,50	64,19	266K	401
13/08/2025	-0,23%	-0,15	64,00	63,91	63,51	64,20	470K	730
12/08/2025	0,55%	0,35	64,15	64,20	63,80	64,20	243K	445
11/08/2025	-0,56%	-0,36	63,80	64,00	63,80	64,20	266K	334
08/08/2025	0,06%	0,04	64,16	64,19	63,95	64,20	158K	294
07/08/2025	0,50%	0,32	64,12	63,80	63,80	64,42	241K	330
06/08/2025	-0,45%	-0,29	63,80	64,09	63,80	64,79	416K	558
05/08/2025	0,20%	0,13	64,09	63,89	63,80	64,14	218K	414
04/08/2025	-0,84%	-0,54	63,96	64,50	63,67	64,50	234K	476
01/08/2025	-0,83%	-0,54	64,50	64,78	63,30	64,81	246K	516
31/07/2025	1,37%	0,88	65,04	64,39	64,12	65,14	401K	563
30/07/2025	0,25%	0,16	64,16	64,00	63,70	64,42	300K	443
29/07/2025	0,47%	0,30	64,00	64,00	63,70	64,00	240K	392
28/07/2025	-0,16%	-0,10	63,70	63,60	63,53	63,80	182K	389
25/07/2025	0,05%	0,03	63,80	64,61	63,53	64,61	370K	493
24/07/2025	0,11%	0,07	63,77	63,90	63,70	64,68	480K	637
23/07/2025	-0,02%	-0,01	63,70	63,71	63,53	64,44	262K	545
22/07/2025	0,28%	0,18	63,71	64,17	63,53	64,17	231K	332
21/07/2025	-0,73%	-0,47	63,53	64,00	63,21	64,71	553K	797
18/07/2025	-0,78%	-0,50	64,00	64,49	64,00	64,77	576K	3.888
17/07/2025	-0,85%	-0,55	64,50	65,25	64,40	65,25	569K	3.125
16/07/2025	-0,08%	-0,05	65,05	65,10	64,99	65,20	526K	1.343
15/07/2025	0,02%	0,01	65,10	65,01	64,13	65,10	828K	3.342
14/07/2025	-0,14%	-0,09	65,09	65,16	64,90	65,16	507K	697
11/07/2025	0,06%	0,04	65,18	65,50	64,93	65,50	390K	520
10/07/2025	-1,27%	-0,84	65,14	65,70	65,02	66,00	489K	2.057
09/07/2025	0,05%	0,03	65,98	65,95	65,90	66,15	140K	227
08/07/2025	0,08%	0,05	65,95	65,95	65,68	65,95	161K	367
07/07/2025	-0,21%	-0,14	65,90	66,20	65,48	66,40	338K	575
04/07/2025	0,24%	0,16	66,04	65,80	65,34	66,11	414K	460
03/07/2025	0,24%	0,16	65,88	65,88	65,50	65,88	680K	373
02/07/2025	-0,41%	-0,27	65,72	65,92	65,48	65,95	255K	475
01/07/2025	0,43%	0,28	65,99	65,49	65,05	66,25	347K	681
27/06/2025	1,37%	0,89	65,71	65,77	64,54	65,95	767K	1.289
26/06/2025	-0,43%	-0,28	64,82	65,11	64,70	65,69	552K	2.351
25/06/2025	1,18%	0,76	65,10	65,18	64,95	65,40	350K	636
24/06/2025	-1,00%	-0,65	64,34	65,09	64,00	65,82	432K	835
23/06/2025	-0,02%	-0,01	64,99	65,00	64,50	65,97	781K	900
20/06/2025	-2,40%	-1,60	65,00	66,80	64,53	67,49	1M	1.386
18/06/2025	-0,55%	-0,37	66,60	67,52	66,41	67,52	383K	715
17/06/2025	-0,52%	-0,35	66,97	67,27	66,03	67,90	697K	1.181
16/06/2025	0,03%	0,02	67,32	67,34	66,62	67,99	414K	1.114
13/06/2025	1,95%	1,29	67,30	66,50	66,47	67,44	340K	706
12/06/2025	-0,20%	-0,13	66,01	66,14	65,03	66,48	337K	654
11/06/2025	-0,54%	-0,36	66,14	66,05	65,50	66,50	466K	840
10/06/2025	-0,76%	-0,51	66,50	67,03	66,50	67,29	336K	356
09/06/2025	-0,89%	-0,60	67,01	67,61	66,50	68,00	618K	1.731
06/06/2025	-2,01%	-1,39	67,61	69,07	67,01	69,07	702K	1.742
05/06/2025	1,53%	1,04	69,00	68,55	67,47	69,13	447K	1.908
04/06/2025	-0,10%	-0,07	67,96	68,03	67,68	68,70	290K	520
03/06/2025	-0,28%	-0,19	68,03	68,91	67,75	69,00	248K	496
02/06/2025	-0,96%	-0,66	68,22	69,50	67,89	69,50	335K	702
30/05/2025	1,44%	0,98	68,88	67,90	67,90	68,88	493K	568
29/05/2025	0,59%	0,40	67,90	67,50	67,25	67,90	309K	467
28/05/2025	0,03%	0,02	67,50	66,89	66,89	67,50	305K	550
27/05/2025	0,93%	0,62	67,48	66,86	66,86	67,49	264K	602
26/05/2025	-1,24%	-0,84	66,86	67,70	66,85	68,00	561K	1.379
23/05/2025	0,45%	0,30	67,70	67,65	67,35	68,00	390K	738
22/05/2025	0,60%	0,40	67,40	67,62	67,24	67,64	306K	431
21/05/2025	-0,25%	-0,17	67,00	67,17	66,78	67,64	525K	497
20/05/2025	0,04%	0,03	67,17	67,14	66,50	67,69	308K	677
19/05/2025	-0,31%	-0,21	67,14	67,35	67,08	67,70	304K	464
16/05/2025	-0,01%	-0,01	67,35	67,44	66,92	67,55	430K	532
15/05/2025	1,54%	1,02	67,36	66,50	66,40	67,44	405K	738
14/05/2025	-1,65%	-1,11	66,34	67,50	66,20	67,50	756K	924
13/05/2025	0,69%	0,46	67,45	67,00	66,51	67,68	220K	526
12/05/2025	-0,21%	-0,14	66,99	67,76	66,71	67,76	400K	604
09/05/2025	0,19%	0,13	67,13	66,90	66,56	67,90	346K	504
08/05/2025	1,25%	0,83	67,00	66,20	66,20	67,20	162K	336
07/05/2025	0,35%	0,23	66,17	66,50	65,94	66,50	204K	380
06/05/2025	0,03%	0,02	65,94	65,80	65,27	66,52	206K	559
05/05/2025	-1,61%	-1,08	65,92	67,99	65,02	67,99	490K	1.066
02/05/2025	-2,46%	-1,69	67,00	67,92	67,00	68,18	396K	706
30/04/2025	0,23%	0,16	68,69	69,00	68,51	69,44	383K	506
29/04/2025	0,93%	0,63	68,53	68,58	67,59	69,00	540K	698
28/04/2025	0,00%	0,00	67,90	67,90	66,50	68,46	906K	2.047
25/04/2025	1,34%	0,90	67,90	67,19	67,11	67,90	407K	533
24/04/2025	0,36%	0,24	67,00	67,22	66,80	67,22	246K	373
23/04/2025	1,60%	1,05	66,76	65,75	65,71	67,56	392K	626
22/04/2025	0,70%	0,46	65,71	65,23	65,03	65,71	281K	452
17/04/2025	-0,15%	-0,10	65,25	65,50	64,95	65,50	522K	1.418
16/04/2025	0,52%	0,34	65,35	65,50	65,16	65,50	264K	308
15/04/2025	-0,06%	-0,04	65,01	65,71	64,95	65,71	306K	538
14/04/2025	0,15%	0,10	65,05	65,16	64,79	65,20	183K	390
11/04/2025	0,29%	0,19	64,95	64,76	64,71	65,16	277K	427
10/04/2025	-0,23%	-0,15	64,76	64,98	64,60	64,99	175K	392
09/04/2025	-0,14%	-0,09	64,91	65,00	64,31	65,16	274K	491
08/04/2025	0,39%	0,25	65,00	65,15	64,76	65,50	197K	431
07/04/2025	-1,18%	-0,77	64,75	65,50	64,00	65,50	494K	632
04/04/2025	0,02%	0,01	65,52	65,51	65,50	65,96	340K	427
03/04/2025	-0,44%	-0,29	65,51	65,50	65,50	66,47	599K	511
02/04/2025	-2,11%	-1,42	65,80	65,52	65,11	67,17	616K	569
01/04/2025	-1,57%	-1,07	67,22	67,17	66,95	67,49	379K	550
31/03/2025	-0,84%	-0,58	68,29	68,87	67,58	69,00	509K	761
28/03/2025	1,28%	0,87	68,87	68,50	67,51	68,87	517K	919
27/03/2025	2,01%	1,34	68,00	67,50	67,01	68,37	315K	702
26/03/2025	-1,83%	-1,24	66,66	68,10	66,00	68,36	592K	889
25/03/2025	0,24%	0,16	67,90	67,73	67,39	68,17	317K	558
24/03/2025	0,52%	0,35	67,74	68,08	67,72	68,49	260K	483
21/03/2025	-0,15%	-0,10	67,39	67,24	67,01	68,00	432K	667
20/03/2025	1,20%	0,80	67,49	66,74	66,46	67,50	552K	755
19/03/2025	1,06%	0,70	66,69	66,65	65,97	66,87	526K	640
18/03/2025	0,15%	0,10	65,99	65,89	65,13	66,39	310K	646
17/03/2025	0,00%	0,00	65,89	65,89	64,56	66,04	542K	808
14/03/2025	4,22%	2,67	65,89	63,20	63,11	66,48	716K	1.034
13/03/2025	0,17%	0,11	63,22	63,14	62,90	63,26	397K	382
12/03/2025	0,33%	0,21	63,11	63,00	62,34	63,11	342K	457
11/03/2025	-0,14%	-0,09	62,90	63,00	62,28	63,04	306K	504
10/03/2025	3,77%	2,29	62,99	60,70	60,60	63,09	3M	4.734
07/03/2025	1,51%	0,90	60,70	59,80	59,11	60,70	622K	1.777
06/03/2025	0,10%	0,06	59,80	60,34	59,52	60,34	449K	1.811
05/03/2025	-4,40%	-2,75	59,74	62,44	59,00	63,14	673K	1.936
28/02/2025	0,90%	0,56	62,49	62,04	61,92	63,00	600K	2.434
27/02/2025	-0,18%	-0,11	61,93	62,67	61,60	62,85	2M	1.989
26/02/2025	-0,10%	-0,06	62,04	62,73	61,53	62,88	2M	1.659
25/02/2025	-0,62%	-0,39	62,10	62,77	61,53	63,44	588K	1.270
24/02/2025	1,03%	0,64	62,49	62,00	61,50	62,50	430K	586
21/02/2025	1,81%	1,10	61,85	61,36	61,00	62,00	407K	625
20/02/2025	1,49%	0,89	60,75	60,50	60,15	61,14	664K	1.003
19/02/2025	0,15%	0,09	59,86	59,77	59,23	60,49	487K	801
18/02/2025	2,50%	1,46	59,77	58,31	58,16	59,90	414K	1.826
17/02/2025	1,02%	0,59	58,31	57,61	57,61	58,96	308K	1.258
14/02/2025	0,91%	0,52	57,72	57,22	57,21	59,99	513K	2.047
13/02/2025	-0,03%	-0,02	57,20	57,21	57,01	57,22	229K	242
12/02/2025	-0,30%	-0,17	57,22	57,45	57,10	57,74	229K	382
11/02/2025	-	-	57,39	57,41	57,26	57,50	240K	643

Date,Open,High,Low,Close,Volume
26-Aug-25,64.27,64.79,63.81,63.85,250832
25-Aug-25,64.19,64.50,63.71,63.71,368990
22-Aug-25,63.75,64.30,63.75,64.19,282115
21-Aug-25,64.00,64.33,63.68,63.75,454723
20-Aug-25,63.70,64.00,63.66,63.89,290138
19-Aug-25,64.61,64.61,63.52,63.74,327090
18-Aug-25,64.34,64.63,63.80,63.98,295615
15-Aug-25,64.10,64.15,63.51,63.70,306132
14-Aug-25,64.19,64.19,63.50,63.64,265693
13-Aug-25,63.91,64.20,63.51,64.00,469735
12-Aug-25,64.20,64.20,63.80,64.15,243077
11-Aug-25,64.00,64.20,63.80,63.80,266195
08-Aug-25,64.19,64.20,63.95,64.16,157914
07-Aug-25,63.80,64.42,63.80,64.12,240630
06-Aug-25,64.09,64.79,63.80,63.80,415899
05-Aug-25,63.89,64.14,63.80,64.09,218326
04-Aug-25,64.50,64.50,63.67,63.96,233580
01-Aug-25,64.78,64.81,63.30,64.50,246053
31-Jul-25,64.39,65.14,64.12,65.04,400896
30-Jul-25,64.00,64.42,63.70,64.16,300011
29-Jul-25,64.00,64.00,63.70,64.00,240388
28-Jul-25,63.60,63.80,63.53,63.70,182302
25-Jul-25,64.61,64.61,63.53,63.80,370139
24-Jul-25,63.90,64.68,63.70,63.77,480445
23-Jul-25,63.71,64.44,63.53,63.70,261592
22-Jul-25,64.17,64.17,63.53,63.71,231354
21-Jul-25,64.00,64.71,63.21,63.53,553049
18-Jul-25,64.49,64.77,64.00,64.00,576220
17-Jul-25,65.25,65.25,64.40,64.50,569078
16-Jul-25,65.10,65.20,64.99,65.05,525629
15-Jul-25,65.01,65.10,64.13,65.10,828304
14-Jul-25,65.16,65.16,64.90,65.09,506669
11-Jul-25,65.50,65.50,64.93,65.18,389549
10-Jul-25,65.70,66.00,65.02,65.14,489074
09-Jul-25,65.95,66.15,65.90,65.98,139823
08-Jul-25,65.95,65.95,65.68,65.95,160540
07-Jul-25,66.20,66.40,65.48,65.90,338201
04-Jul-25,65.80,66.11,65.34,66.04,413855
03-Jul-25,65.88,65.88,65.50,65.88,679549
02-Jul-25,65.92,65.95,65.48,65.72,254906
01-Jul-25,65.49,66.25,65.05,65.99,347196
27-Jun-25,65.77,65.95,64.54,65.71,766579
26-Jun-25,65.11,65.69,64.70,64.82,551543
25-Jun-25,65.18,65.40,64.95,65.10,350128
24-Jun-25,65.09,65.82,64.00,64.34,431849
23-Jun-25,65.00,65.97,64.50,64.99,781001
20-Jun-25,66.80,67.49,64.53,65.00,1303855
18-Jun-25,67.52,67.52,66.41,66.60,383343
17-Jun-25,67.27,67.90,66.03,66.97,697462
16-Jun-25,67.34,67.99,66.62,67.32,414363
13-Jun-25,66.50,67.44,66.47,67.30,340471
12-Jun-25,66.14,66.48,65.03,66.01,337300
11-Jun-25,66.05,66.50,65.50,66.14,466429
10-Jun-25,67.03,67.29,66.50,66.50,335778
09-Jun-25,67.61,68.00,66.50,67.01,618024
06-Jun-25,69.07,69.07,67.01,67.61,701674
05-Jun-25,68.55,69.13,67.47,69.00,446748
04-Jun-25,68.03,68.70,67.68,67.96,289526
03-Jun-25,68.91,69.00,67.75,68.03,248054
02-Jun-25,69.50,69.50,67.89,68.22,335273
30-May-25,67.90,68.88,67.90,68.88,492991
29-May-25,67.50,67.90,67.25,67.90,308561
28-May-25,66.89,67.50,66.89,67.50,304911
27-May-25,66.86,67.49,66.86,67.48,263861
26-May-25,67.70,68.00,66.85,66.86,560574
23-May-25,67.65,68.00,67.35,67.70,389976
22-May-25,67.62,67.64,67.24,67.40,305663
21-May-25,67.17,67.64,66.78,67.00,525314
20-May-25,67.14,67.69,66.50,67.17,308092
19-May-25,67.35,67.70,67.08,67.14,303820
16-May-25,67.44,67.55,66.92,67.35,429936
15-May-25,66.50,67.44,66.40,67.36,405094
14-May-25,67.50,67.50,66.20,66.34,756091
13-May-25,67.00,67.68,66.51,67.45,220217
12-May-25,67.76,67.76,66.71,66.99,399906
09-May-25,66.90,67.90,66.56,67.13,345806
08-May-25,66.20,67.20,66.20,67.00,161536
07-May-25,66.50,66.50,65.94,66.17,204158
06-May-25,65.80,66.52,65.27,65.94,206108
05-May-25,67.99,67.99,65.02,65.92,489543
02-May-25,67.92,68.18,67.00,67.00,395604
30-Apr-25,69.00,69.44,68.51,68.69,382870
29-Apr-25,68.58,69.00,67.59,68.53,540245
28-Apr-25,67.90,68.46,66.50,67.90,905761
25-Apr-25,67.19,67.90,67.11,67.90,407087
24-Apr-25,67.22,67.22,66.80,67.00,246485
23-Apr-25,65.75,67.56,65.71,66.76,391598
22-Apr-25,65.23,65.71,65.03,65.71,280652
17-Apr-25,65.50,65.50,64.95,65.25,521908
16-Apr-25,65.50,65.50,65.16,65.35,264252
15-Apr-25,65.71,65.71,64.95,65.01,306041
14-Apr-25,65.16,65.20,64.79,65.05,182507
11-Apr-25,64.76,65.16,64.71,64.95,276891
10-Apr-25,64.98,64.99,64.60,64.76,175307
09-Apr-25,65.00,65.16,64.31,64.91,274480
08-Apr-25,65.15,65.50,64.76,65.00,196699
07-Apr-25,65.50,65.50,64.00,64.75,494011
04-Apr-25,65.51,65.96,65.50,65.52,339889
03-Apr-25,65.50,66.47,65.50,65.51,598690
02-Apr-25,65.52,67.17,65.11,65.80,615652
01-Apr-25,67.17,67.49,66.95,67.22,379464
31-Mar-25,68.87,69.00,67.58,68.29,508982
28-Mar-25,68.50,68.87,67.51,68.87,517396
27-Mar-25,67.50,68.37,67.01,68.00,315155
26-Mar-25,68.10,68.36,66.00,66.66,591907
25-Mar-25,67.73,68.17,67.39,67.90,317450
24-Mar-25,68.08,68.49,67.72,67.74,260386
21-Mar-25,67.24,68.00,67.01,67.39,432386
20-Mar-25,66.74,67.50,66.46,67.49,552392
19-Mar-25,66.65,66.87,65.97,66.69,526396
18-Mar-25,65.89,66.39,65.13,65.99,309591
17-Mar-25,65.89,66.04,64.56,65.89,542373
14-Mar-25,63.20,66.48,63.11,65.89,715631
13-Mar-25,63.14,63.26,62.90,63.22,396722
12-Mar-25,63.00,63.11,62.34,63.11,341709
11-Mar-25,63.00,63.04,62.28,62.90,306231
10-Mar-25,60.70,63.09,60.60,62.99,2802242
07-Mar-25,59.80,60.70,59.11,60.70,622138
06-Mar-25,60.34,60.34,59.52,59.80,448523
05-Mar-25,62.44,63.14,59.00,59.74,672648
28-Feb-25,62.04,63.00,61.92,62.49,599705
27-Feb-25,62.67,62.85,61.60,61.93,2309700
26-Feb-25,62.73,62.88,61.53,62.04,2184998
25-Feb-25,62.77,63.44,61.53,62.10,588008
24-Feb-25,62.00,62.50,61.50,62.49,430067
21-Feb-25,61.36,62.00,61.00,61.85,407300
20-Feb-25,60.50,61.14,60.15,60.75,664480
19-Feb-25,59.77,60.49,59.23,59.86,486664
18-Feb-25,58.31,59.90,58.16,59.77,414477
17-Feb-25,57.61,58.96,57.61,58.31,307687
14-Feb-25,57.22,59.99,57.21,57.72,513157
13-Feb-25,57.21,57.22,57.01,57.20,228844
12-Feb-25,57.45,57.74,57.10,57.22,228527
11-Feb-25,57.41,57.50,57.26,57.39,240174

*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: BCRI11