ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
26/07/20240,09%0,0667,0367,1066,7267,10302K545
25/07/2024-0,09%-0,0666,9767,0366,8167,10264K404
24/07/20240,69%0,4667,0366,8966,5767,09345K299
23/07/2024-0,98%-0,6666,5767,2366,2567,30653K1.703
22/07/20240,01%0,0167,2367,2266,8267,30360K450
19/07/20240,07%0,0567,2267,3067,0167,30196K273
18/07/20240,40%0,2767,1767,3067,0067,30323K337
17/07/20240,09%0,0666,9066,8466,8167,15455K571
16/07/2024-0,30%-0,2066,8467,1866,6567,40690K1.295
15/07/20240,68%0,4567,0466,5966,5067,18495K992
12/07/20240,77%0,5166,5966,1166,0967,42479K1.287
11/07/20240,08%0,0566,0866,4565,8166,50292K343
10/07/2024-0,80%-0,5366,0366,5666,0366,97568K1.906
09/07/20240,26%0,1766,5666,5366,0266,90291K557
08/07/20240,55%0,3666,3966,0366,0366,79603K529
05/07/20240,47%0,3166,0366,0165,6266,35411K507
04/07/2024-0,30%-0,2065,7266,0065,7166,14501K566
03/07/20240,03%0,0265,9265,9165,7366,09373K1.548
02/07/2024-0,23%-0,1565,9065,9265,7066,15807K2.681
01/07/2024-1,70%-1,1466,0566,2965,9366,39456K1.051
28/06/20240,67%0,4567,1966,7766,7467,77600K1.022
27/06/20240,21%0,1466,7466,6966,2766,77396K466
26/06/20240,83%0,5566,6066,1566,0566,75499K859
25/06/20240,08%0,0566,0566,7566,0066,75485K640
24/06/2024-1,18%-0,7966,0066,4565,3166,85568K1.006
21/06/20240,45%0,3066,7966,5566,1066,95314K393
20/06/2024-0,14%-0,0966,4966,5866,1866,85180K690
19/06/20240,26%0,1766,5866,3066,0066,96392K478
18/06/20240,29%0,1966,4166,4066,0066,98422K1.587
17/06/2024-0,48%-0,3266,2266,0065,9866,54837K905
14/06/2024-0,09%-0,0666,5466,4466,1067,00512K1.035
13/06/2024-0,15%-0,1066,6066,8466,5267,25515K562
12/06/20240,23%0,1566,7066,5566,5166,95661K500
11/06/20240,08%0,0566,5566,3166,3166,71439K969
10/06/2024-0,67%-0,4566,5066,9566,1266,951M725
07/06/2024-0,37%-0,2566,9567,0066,9067,19458K716
06/06/20240,98%0,6567,2067,0066,4067,44945K759
05/06/2024-1,06%-0,7166,5567,5066,1067,99957K1.695
04/06/2024-1,48%-1,0167,2668,2067,0368,20872K941
03/06/2024-1,61%-1,1268,2768,6367,8068,89799K876
31/05/20240,30%0,2169,3969,2569,2069,43647K1.699
29/05/20240,44%0,3069,1868,8668,2069,24427K715
28/05/2024-0,03%-0,0268,8868,7268,1568,90977K2.617
27/05/2024-0,72%-0,5068,9069,4068,5269,59723K1.560
24/05/20240,61%0,4269,4069,0068,6069,40838K3.147
23/05/2024-0,03%-0,0268,9868,7168,6869,50553K577
22/05/2024-0,36%-0,2569,0069,5268,7969,66467K617
21/05/2024-0,80%-0,5669,2569,9469,1069,99619K1.532
20/05/2024-0,20%-0,1469,8169,9569,6069,95416K543
17/05/20240,13%0,0969,9569,9468,7869,99467K1.290
16/05/20241,57%1,0869,8668,7868,4070,00877K2.407
15/05/2024-0,07%-0,0568,7868,9068,4068,90447K1.086
14/05/20240,15%0,1068,8368,7368,4068,99708K839
13/05/2024-1,01%-0,7068,7369,0168,7169,43396K845
10/05/20241,06%0,7369,4368,7068,4569,95896K3.133
09/05/2024-1,52%-1,0668,7069,1668,5569,65854K1.399
08/05/20240,24%0,1769,7669,5969,0070,00710K1.678
07/05/20240,30%0,2169,5969,3869,1570,20639K830
06/05/20240,48%0,3369,3869,0569,0569,96572K935
03/05/2024-0,33%-0,2369,0569,3069,0169,50571K1.035
02/05/2024-0,96%-0,6769,2869,1569,0570,28409K1.217
30/04/20240,69%0,4869,9569,9569,6870,00620K968
29/04/20240,26%0,1869,4769,2969,0069,93546K983
26/04/2024-0,26%-0,1869,2969,4668,8569,47461K733
25/04/2024-0,32%-0,2269,4769,6968,5069,69559K1.598
24/04/2024-0,44%-0,3169,6970,0068,9170,17397K491
23/04/2024-1,57%-1,1270,0069,7269,6570,77460K653
22/04/20242,97%2,0571,1269,0768,9071,731M2.066
19/04/20240,69%0,4769,0768,6268,6269,07545K1.193
18/04/2024-0,64%-0,4468,6069,0468,5969,24621K1.452
17/04/20240,04%0,0369,0468,8468,5169,26765K1.485
16/04/2024-0,79%-0,5569,0169,6569,0069,93686K962
15/04/2024-0,73%-0,5169,5670,1269,5670,55784K1.290
12/04/2024-1,31%-0,9370,0771,2669,4371,781M3.134
11/04/2024-0,67%-0,4871,0071,4871,0071,80627K1.121
10/04/2024-0,17%-0,1271,4871,5871,4271,85473K1.440
09/04/2024-0,25%-0,1871,6071,9871,5372,00545K1.025
08/04/2024-0,44%-0,3271,7872,1271,5672,29588K973
05/04/2024-0,15%-0,1172,1072,3771,9072,60646K811
04/04/2024-0,18%-0,1372,2172,5372,2072,77458K899
03/04/2024-0,18%-0,1372,3472,6972,0473,04555K691
02/04/2024-0,10%-0,0772,4772,6972,1273,15593K770
01/04/2024-2,70%-2,0172,5473,5072,0273,501M2.952
28/03/2024-0,59%-0,4474,5574,9074,3975,64798K821
27/03/20241,02%0,7674,9974,2473,7574,99454K466
26/03/20240,27%0,2074,2374,5273,7074,99435K459
25/03/2024-0,74%-0,5574,0374,7473,2175,00491K511
22/03/2024-0,51%-0,3874,5874,8974,1274,98381K458
21/03/20242,61%1,9174,9673,0572,7075,01923K689
20/03/20240,14%0,1073,0572,5172,5173,12386K470
19/03/20240,43%0,3172,9572,6872,3873,13493K464
18/03/20240,73%0,5372,6472,1172,0272,68403K652
15/03/20240,04%0,0372,1172,2071,5172,47437K926
14/03/2024-0,17%-0,1272,0872,2072,0772,48328K447
13/03/2024-0,39%-0,2872,2072,0272,0072,46342K419
12/03/2024-0,32%-0,2372,4872,6871,8072,68387K477
11/03/20240,03%0,0272,7172,6572,0072,83362K510
08/03/20240,26%0,1972,6972,1772,1773,53426K776
07/03/20240,14%0,1072,5072,5572,2772,61204K416
06/03/2024-1,16%-0,8572,4073,2072,1773,25570K1.031
05/03/2024-0,14%-0,1073,2573,2073,0673,41405K492
04/03/2024-0,82%-0,6173,3573,9573,0173,95619K806
01/03/2024-1,58%-1,1973,9674,5673,7574,74663K1.295
29/02/2024-1,12%-0,8575,1576,0074,5076,32495K918
28/02/20240,00%0,0076,0076,4076,0076,60499K780
27/02/20240,09%0,0776,0075,9375,8376,89487K592
26/02/20240,15%0,1175,9376,1575,7976,50534K565
23/02/20240,22%0,1775,8275,6575,2676,13798K538
22/02/20240,04%0,0375,6575,6275,3275,94379K395
21/02/20240,37%0,2875,6275,3475,1975,69517K626
20/02/20240,55%0,4175,3474,9974,7375,48609K496
19/02/20240,42%0,3174,9374,5074,5074,99513K544
16/02/2024-0,23%-0,1774,6274,9074,5174,92465K749
15/02/20240,50%0,3774,7974,4274,1574,84490K546
14/02/2024-0,20%-0,1574,4274,5774,0274,80292K408
09/02/20241,10%0,8174,5773,7773,7774,57400K394
08/02/2024-0,74%-0,5573,7674,3273,7674,75500K1.336
07/02/20240,41%0,3074,3174,0174,0174,78580K454
06/02/2024-0,27%-0,2074,0174,2174,0074,49546K470
05/02/2024-0,04%-0,0374,2174,2473,9074,30544K493
02/02/2024-0,15%-0,1174,2474,3572,8774,43374K602
01/02/2024-1,46%-1,1074,3574,6474,0074,83504K601
31/01/2024-0,32%-0,2475,4575,6475,1375,89649K692
30/01/20240,32%0,2475,6975,5074,7575,76471K1.117
29/01/20240,64%0,4875,4574,9774,6075,67421K512
26/01/20240,32%0,2474,9775,7874,7375,78437K1.123
25/01/20240,04%0,0374,7374,5074,2175,05468K965
24/01/2024-1,07%-0,8174,7075,5174,2075,93927K2.065
23/01/20240,01%0,0175,5175,5075,0375,85410K496
22/01/20240,65%0,4975,5075,5075,0475,79350K567
19/01/20240,08%0,0675,0174,9574,9175,59450K608
18/01/20240,21%0,1674,9575,0074,9575,59576K903
17/01/2024-1,35%-1,0274,7975,2874,7975,81967K815
16/01/2024--75,8175,0775,0776,29562K1.341


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar