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
09/04/20210,27%0,31114,61114,25114,25114,87988K523
08/04/20210,40%0,45114,30113,85113,76114,47818K491
07/04/2021-0,11%-0,13113,85113,98113,49114,79580K413
06/04/20210,11%0,13113,98113,87113,85114,50932K557
05/04/20210,85%0,96113,85113,35113,03114,001M606
01/04/2021-1,19%-1,36112,89113,50112,15113,502M1.339
31/03/2021-0,57%-0,66114,25114,90113,81114,95818K461
30/03/2021-0,24%-0,28114,91115,19113,50115,191M971
29/03/20210,51%0,59115,19114,52113,92115,191M760
26/03/20210,63%0,72114,60113,88113,82114,962M727
25/03/20210,42%0,48113,88113,41112,90113,98743K610
24/03/2021-0,09%-0,10113,40113,50113,06113,89713K406
23/03/2021-0,42%-0,48113,50113,95113,04113,99689K487
22/03/20210,42%0,48113,98113,68112,95113,981M935
19/03/20210,45%0,51113,50113,00112,90113,501M745
18/03/2021-0,01%-0,01112,99113,05112,13113,051M741
17/03/20210,75%0,84113,00112,86112,11113,04809K580
16/03/2021-0,38%-0,43112,16112,59112,04112,601M965
15/03/20211,07%1,19112,59111,41111,41113,241M935
12/03/20210,22%0,24111,40111,16110,96111,501M1.345
11/03/20210,14%0,16111,16111,19110,93111,40934K817
10/03/20210,14%0,16111,00110,90110,80111,401M1.107
09/03/20210,05%0,06110,84110,80109,99111,391M627
08/03/2021-0,30%-0,33110,78111,12109,99111,932M1.451
05/03/2021-0,66%-0,74111,11111,85110,01111,981M879
04/03/2021-0,05%-0,06111,85111,90111,80112,382M683
03/03/2021-0,08%-0,09111,91112,00111,85112,59959K482
02/03/2021-0,49%-0,55112,00112,55111,63112,722M878
01/03/2021-0,99%-1,13112,55113,23111,61113,252M1.175
26/02/2021-0,02%-0,02113,68113,90113,60114,442M1.896
25/02/20210,18%0,20113,70113,49112,99113,803M2.637
24/02/20210,45%0,51113,50112,99112,05113,503M3.552
23/02/20211,66%1,85112,99111,23111,22112,992M2.151
22/02/2021-0,43%-0,48111,14111,62111,02111,622M1.395
19/02/20210,40%0,45111,62111,17111,02111,762M1.392
18/02/2021-0,07%-0,08111,17111,25111,03111,762M1.935
17/02/20210,00%0,00111,25111,31111,25111,941M1.103
12/02/20210,23%0,26111,25111,84111,01111,841M1.380
11/02/20210,00%0,00110,99110,81110,17111,952M1.585
10/02/2021-0,05%-0,05110,99111,21109,75111,884M1.675
09/02/2021-1,71%-1,93111,04112,98110,27113,006M2.686
08/02/2021-2,65%-3,08112,97114,46112,01114,466M3.290
05/02/2021-0,03%-0,03116,05116,50115,89116,502M1.495
04/02/2021-0,11%-0,13116,08116,69116,00117,101M1.276
03/02/2021-0,16%-0,19116,21116,98115,98117,152M1.509
02/02/2021-0,56%-0,65116,40117,00116,22117,002M1.391
01/02/2021-1,17%-1,39117,05118,39116,80118,392M1.039
29/01/20210,59%0,70118,44118,00118,00118,682M1.140
28/01/20210,16%0,19117,74117,61117,57118,391M2.899
27/01/2021-0,48%-0,57117,55118,12117,50118,191M1.272
26/01/20210,99%1,16118,12117,47117,04118,201M1.466
22/01/2021-0,46%-0,54116,96117,50116,86117,931M2.382
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
22/09/2020--107,99108,00107,85108,00865K396


*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