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
21/01/2022	0,25%	0,28	110,18	109,91	109,65	110,36	967K	640
20/01/2022	0,46%	0,50	109,90	109,49	109,45	109,90	1M	541
19/01/2022	0,37%	0,40	109,40	109,00	108,83	109,47	1M	636
18/01/2022	0,46%	0,50	109,00	108,50	108,26	109,00	1M	615
17/01/2022	0,65%	0,70	108,50	107,94	107,94	108,54	983K	735
14/01/2022	-0,23%	-0,25	107,80	108,49	107,80	108,55	1M	815
13/01/2022	-0,12%	-0,13	108,05	108,20	107,99	108,35	589K	423
12/01/2022	0,19%	0,21	108,18	107,97	107,72	108,20	997K	428
11/01/2022	0,04%	0,04	107,97	107,93	107,82	108,03	502K	368
10/01/2022	-0,06%	-0,06	107,93	107,99	107,71	108,05	727K	774
07/01/2022	0,27%	0,29	107,99	107,97	107,71	107,99	718K	449

06/01/2022	-0,09%	-0,10	107,70	107,80	107,50	108,00	789K	488
05/01/2022	0,28%	0,30	107,80	107,50	107,50	108,00	884K	784
04/01/2022	0,51%	0,55	107,50	106,95	106,95	108,10	842K	610
03/01/2022	-1,06%	-1,15	106,95	107,45	106,00	107,45	1M	871
30/12/2021	-0,50%	-0,54	108,10	108,64	108,10	109,39	2M	932
29/12/2021	0,23%	0,25	108,64	108,39	108,00	109,00	1M	616
28/12/2021	0,86%	0,92	108,39	107,47	107,13	108,42	1M	570
27/12/2021	0,53%	0,57	107,47	106,91	106,89	107,60	895K	637
23/12/2021	0,42%	0,45	106,90	106,87	106,70	106,97	693K	1.045
22/12/2021	0,24%	0,25	106,45	106,20	105,90	106,89	1M	872
21/12/2021	1,26%	1,32	106,20	104,90	104,70	106,20	761K	567
20/12/2021	0,75%	0,78	104,88	104,52	104,10	104,97	1M	792
17/12/2021	0,03%	0,03	104,10	104,21	103,98	104,70	781K	666
16/12/2021	0,24%	0,25	104,07	103,82	103,11	104,21	2M	1.242
15/12/2021	0,90%	0,93	103,82	102,90	102,89	103,86	1M	796
14/12/2021	0,38%	0,39	102,89	102,87	102,60	102,90	1M	1.181
13/12/2021	0,01%	0,01	102,50	102,51	102,21	102,86	1M	713
10/12/2021	0,18%	0,18	102,49	102,85	102,31	102,87	1M	504
09/12/2021	-0,20%	-0,21	102,31	102,70	102,30	102,97	1M	604
08/12/2021	0,12%	0,12	102,52	103,00	102,50	103,00	1M	1.009
07/12/2021	0,10%	0,10	102,40	102,40	102,20	103,11	1M	816
06/12/2021	0,08%	0,08	102,30	102,30	102,23	102,99	1M	703
03/12/2021	0,81%	0,82	102,22	101,60	101,42	102,50	1M	686
02/12/2021	-0,71%	-0,72	101,40	102,29	101,40	102,30	1M	964
01/12/2021	-1,86%	-1,94	102,12	103,33	101,50	103,50	2M	1.059
30/11/2021	-0,04%	-0,04	104,06	104,52	103,99	104,97	2M	1.243
29/11/2021	0,08%	0,08	104,10	103,90	103,50	104,92	1M	916
26/11/2021	-0,49%	-0,51	104,02	104,53	103,64	105,12	1M	948
25/11/2021	-0,54%	-0,57	104,53	105,10	104,53	105,15	1M	944
24/11/2021	-0,27%	-0,28	105,10	105,36	105,00	105,76	1M	733
23/11/2021	-0,98%	-1,04	105,38	106,75	105,00	106,75	1M	770
22/11/2021	0,40%	0,42	106,42	106,04	106,04	106,80	1M	1.210
19/11/2021	-0,45%	-0,48	106,00	106,40	105,90	107,19	1M	919
18/11/2021	0,37%	0,39	106,48	106,11	106,11	107,00	772K	707
17/11/2021	-0,65%	-0,69	106,09	106,40	106,02	107,00	1M	1.015
16/11/2021	0,64%	0,68	106,78	106,10	106,00	107,49	1M	975
12/11/2021	0,09%	0,10	106,10	106,37	105,85	106,49	953K	522
11/11/2021	0,38%	0,40	106,00	105,61	105,51	106,35	1M	1.356
10/11/2021	-0,85%	-0,90	105,60	106,50	105,53	106,50	1M	865
09/11/2021	-0,32%	-0,34	106,50	107,00	106,25	107,11	990K	609
08/11/2021	0,02%	0,02	106,84	107,05	106,50	107,29	1M	933
05/11/2021	-0,21%	-0,23	106,82	107,00	106,80	107,28	827K	558
04/11/2021	-0,30%	-0,32	107,05	107,41	107,05	107,41	980K	580
03/11/2021	0,01%	0,01	107,37	107,31	106,51	107,38	920K	609
01/11/2021	-0,47%	-0,51	107,36	107,15	106,20	107,70	2M	884
29/10/2021	-0,43%	-0,47	107,87	108,34	107,80	108,90	2M	988
28/10/2021	-0,10%	-0,11	108,34	108,35	107,99	108,48	1M	607
27/10/2021	0,09%	0,10	108,45	108,35	108,35	108,87	680K	420
26/10/2021	-0,41%	-0,45	108,35	109,00	107,85	109,04	1M	871
25/10/2021	0,09%	0,10	108,80	109,07	108,72	109,20	1M	553
22/10/2021	-0,53%	-0,58	108,70	109,28	108,50	109,50	1M	1.369
21/10/2021	-0,29%	-0,32	109,28	109,50	109,00	109,60	1M	775
20/10/2021	0,54%	0,59	109,60	109,15	108,91	109,60	771K	583
19/10/2021	0,02%	0,02	109,01	109,00	108,80	109,28	1M	720
18/10/2021	0,17%	0,19	108,99	108,85	108,51	108,99	1M	813
15/10/2021	0,22%	0,24	108,80	108,56	108,32	108,87	1M	1.078
14/10/2021	0,17%	0,18	108,56	108,45	108,16	108,71	797K	462
13/10/2021	-0,34%	-0,37	108,38	108,75	108,13	108,75	1M	1.234
11/10/2021	0,24%	0,26	108,75	108,49	108,15	108,75	724K	462
08/10/2021	0,09%	0,10	108,49	108,39	108,10	108,50	773K	488
07/10/2021	0,30%	0,32	108,39	108,23	108,06	108,50	851K	563
06/10/2021	0,07%	0,08	108,07	107,99	107,80	108,30	1M	568
05/10/2021	0,00%	0,00	107,99	107,99	107,61	108,00	1M	767
04/10/2021	-0,33%	-0,36	107,99	108,50	107,50	108,70	1M	762
01/10/2021	-1,41%	-1,55	108,35	108,94	108,00	108,94	1M	644
30/09/2021	0,07%	0,08	109,90	109,82	109,63	110,00	2M	994
29/09/2021	0,12%	0,13	109,82	109,74	109,45	109,82	998K	563
28/09/2021	0,20%	0,22	109,69	109,40	109,23	109,79	1M	496
27/09/2021	0,36%	0,39	109,47	109,32	109,11	109,90	961K	508
24/09/2021	-0,10%	-0,11	109,08	109,27	108,07	109,48	2M	1.127
23/09/2021	0,56%	0,61	109,19	108,62	108,52	109,45	2M	853
22/09/2021	0,63%	0,68	108,58	107,90	107,81	108,70	1M	1.193
21/09/2021	-0,01%	-0,01	107,90	108,02	107,85	109,00	1M	680
20/09/2021	-0,91%	-0,99	107,91	108,70	107,60	108,97	2M	2.300
17/09/2021	-0,26%	-0,28	108,90	108,91	108,39	109,18	1M	1.072
16/09/2021	0,44%	0,48	109,18	108,80	108,78	109,48	1M	669
15/09/2021	0,52%	0,56	108,70	108,14	108,11	108,99	751K	784
14/09/2021	-0,15%	-0,16	108,14	108,50	108,10	109,20	1M	553
13/09/2021	0,10%	0,11	108,30	108,48	108,15	108,53	797K	728
10/09/2021	0,60%	0,64	108,19	107,55	107,50	108,50	2M	709
09/09/2021	0,34%	0,36	107,55	107,30	107,10	108,00	1M	666
08/09/2021	-0,77%	-0,83	107,19	108,59	107,19	108,59	2M	1.005
06/09/2021	0,06%	0,07	108,02	108,07	107,69	108,74	1M	601
03/09/2021	0,06%	0,06	107,95	107,75	107,50	108,23	961K	715
02/09/2021	0,15%	0,16	107,89	107,74	107,65	108,50	1M	1.442
01/09/2021	-1,39%	-1,52	107,73	108,13	107,11	108,77	1M	930
31/08/2021	-0,33%	-0,36	109,25	109,61	109,07	110,30	2M	1.495
30/08/2021	0,56%	0,61	109,61	109,43	109,01	109,70	1M	730
27/08/2021	0,07%	0,08	109,00	109,00	108,87	109,50	986K	723
26/08/2021	-0,07%	-0,08	108,92	109,11	108,55	109,50	2M	792
25/08/2021	0,00%	0,00	109,00	108,99	108,83	109,50	905K	842
24/08/2021	1,06%	1,14	109,00	108,20	108,20	110,50	1M	829
23/08/2021	0,20%	0,21	107,86	107,65	107,65	108,80	1M	985
20/08/2021	0,43%	0,46	107,65	107,23	107,19	108,00	1M	1.149
19/08/2021	-0,42%	-0,45	107,19	107,33	106,60	107,55	1M	667
18/08/2021	0,65%	0,69	107,64	107,00	106,95	107,73	1M	789
17/08/2021	-1,16%	-1,25	106,95	108,44	106,25	108,69	2M	2.679
16/08/2021	-0,02%	-0,02	108,20	108,22	108,05	108,88	1M	934
13/08/2021	1,99%	2,11	108,22	107,56	106,82	108,71	1M	1.005
12/08/2021	-2,47%	-2,69	106,11	108,80	105,60	109,80	2M	998
11/08/2021	-0,46%	-0,50	108,80	109,50	108,36	110,00	2M	1.005
10/08/2021	-0,82%	-0,90	109,30	110,29	109,30	110,42	2M	985
09/08/2021	-0,85%	-0,95	110,20	111,01	110,00	111,70	2M	809
06/08/2021	0,39%	0,43	111,15	110,90	110,73	111,83	877K	581
05/08/2021	0,02%	0,02	110,72	111,10	110,51	111,20	1M	995
04/08/2021	0,46%	0,51	110,70	110,76	110,39	112,44	3M	2.075
03/08/2021	-0,73%	-0,81	110,19	111,00	110,15	111,55	2M	951
02/08/2021	-3,95%	-4,57	111,00	113,20	110,83	113,50	6M	2.661
30/07/2021	-0,11%	-0,13	115,57	115,70	115,57	115,88	3M	2.631
29/07/2021	0,39%	0,45	115,70	115,35	115,35	115,80	2M	2.590
28/07/2021	-0,04%	-0,05	115,25	115,47	114,07	115,47	2M	2.463
27/07/2021	-0,14%	-0,16	115,30	115,50	115,00	115,69	2M	631
26/07/2021	0,40%	0,46	115,46	115,00	115,00	115,58	1M	517
23/07/2021	-0,08%	-0,09	115,00	115,11	115,00	115,67	1M	570
22/07/2021	0,19%	0,22	115,09	114,80	112,90	115,88	3M	838
21/07/2021	0,06%	0,07	114,87	114,80	114,80	115,40	2M	2.559
20/07/2021	0,43%	0,49	114,80	114,48	114,30	115,38	2M	843
19/07/2021	0,33%	0,38	114,31	114,00	113,75	114,50	2M	802
16/07/2021	-0,06%	-0,07	113,93	114,00	113,70	114,15	2M	1.116
15/07/2021	0,88%	1,00	114,00	113,02	113,01	114,00	2M	2.062
14/07/2021	0,67%	0,75	113,00	112,70	112,61	113,15	2M	631
13/07/2021	0,31%	0,35	112,25	111,76	111,76	112,48	1M	684
12/07/2021	-	-	111,90	110,34	110,34	111,90	2M	970

Date,Open,High,Low,Close,Volume
21-Jan-22,109.91,110.36,109.65,110.18,966520
20-Jan-22,109.49,109.90,109.45,109.90,1135054
19-Jan-22,109.00,109.47,108.83,109.40,1054300
18-Jan-22,108.50,109.00,108.26,109.00,1253711
17-Jan-22,107.94,108.54,107.94,108.50,983063
14-Jan-22,108.49,108.55,107.80,107.80,1288741
13-Jan-22,108.20,108.35,107.99,108.05,588973
12-Jan-22,107.97,108.20,107.72,108.18,996859
11-Jan-22,107.93,108.03,107.82,107.97,501951
10-Jan-22,107.99,108.05,107.71,107.93,727134
07-Jan-22,107.97,107.99,107.71,107.99,717820
06-Jan-22,107.80,108.00,107.50,107.70,788942
05-Jan-22,107.50,108.00,107.50,107.80,884387
04-Jan-22,106.95,108.10,106.95,107.50,841814
03-Jan-22,107.45,107.45,106.00,106.95,1141396
30-Dec-21,108.64,109.39,108.10,108.10,1595587
29-Dec-21,108.39,109.00,108.00,108.64,1358020
28-Dec-21,107.47,108.42,107.13,108.39,1032101
27-Dec-21,106.91,107.60,106.89,107.47,895077
23-Dec-21,106.87,106.97,106.70,106.90,693360
22-Dec-21,106.20,106.89,105.90,106.45,1097115
21-Dec-21,104.90,106.20,104.70,106.20,760855
20-Dec-21,104.52,104.97,104.10,104.88,1218804
17-Dec-21,104.21,104.70,103.98,104.10,781375
16-Dec-21,103.82,104.21,103.11,104.07,1504684
15-Dec-21,102.90,103.86,102.89,103.82,1144643
14-Dec-21,102.87,102.90,102.60,102.89,1088147
13-Dec-21,102.51,102.86,102.21,102.50,1268844
10-Dec-21,102.85,102.87,102.31,102.49,1071687
09-Dec-21,102.70,102.97,102.30,102.31,1322694
08-Dec-21,103.00,103.00,102.50,102.52,1028556
07-Dec-21,102.40,103.11,102.20,102.40,1407368
06-Dec-21,102.30,102.99,102.23,102.30,1274108
03-Dec-21,101.60,102.50,101.42,102.22,1305300
02-Dec-21,102.29,102.30,101.40,101.40,1218878
01-Dec-21,103.33,103.50,101.50,102.12,1542354
30-Nov-21,104.52,104.97,103.99,104.06,1806772
29-Nov-21,103.90,104.92,103.50,104.10,1133873
26-Nov-21,104.53,105.12,103.64,104.02,1264159
25-Nov-21,105.10,105.15,104.53,104.53,1025270
24-Nov-21,105.36,105.76,105.00,105.10,1106987
23-Nov-21,106.75,106.75,105.00,105.38,1437470
22-Nov-21,106.04,106.80,106.04,106.42,1030318
19-Nov-21,106.40,107.19,105.90,106.00,1145675
18-Nov-21,106.11,107.00,106.11,106.48,772046
17-Nov-21,106.40,107.00,106.02,106.09,1227092
16-Nov-21,106.10,107.49,106.00,106.78,1412777
12-Nov-21,106.37,106.49,105.85,106.10,952944
11-Nov-21,105.61,106.35,105.51,106.00,1077007
10-Nov-21,106.50,106.50,105.53,105.60,1248847
09-Nov-21,107.00,107.11,106.25,106.50,989867
08-Nov-21,107.05,107.29,106.50,106.84,1321182
05-Nov-21,107.00,107.28,106.80,106.82,827166
04-Nov-21,107.41,107.41,107.05,107.05,980142
03-Nov-21,107.31,107.38,106.51,107.37,920243
01-Nov-21,107.15,107.70,106.20,107.36,1518729
29-Oct-21,108.34,108.90,107.80,107.87,2302371
28-Oct-21,108.35,108.48,107.99,108.34,1115251
27-Oct-21,108.35,108.87,108.35,108.45,680342
26-Oct-21,109.00,109.04,107.85,108.35,1083976
25-Oct-21,109.07,109.20,108.72,108.80,1022947
22-Oct-21,109.28,109.50,108.50,108.70,1484501
21-Oct-21,109.50,109.60,109.00,109.28,1163798
20-Oct-21,109.15,109.60,108.91,109.60,771202
19-Oct-21,109.00,109.28,108.80,109.01,1232529
18-Oct-21,108.85,108.99,108.51,108.99,1254801
15-Oct-21,108.56,108.87,108.32,108.80,1361402
14-Oct-21,108.45,108.71,108.16,108.56,796982
13-Oct-21,108.75,108.75,108.13,108.38,1103232
11-Oct-21,108.49,108.75,108.15,108.75,723835
08-Oct-21,108.39,108.50,108.10,108.49,773013
07-Oct-21,108.23,108.50,108.06,108.39,850979
06-Oct-21,107.99,108.30,107.80,108.07,1127079
05-Oct-21,107.99,108.00,107.61,107.99,1239572
04-Oct-21,108.50,108.70,107.50,107.99,1352629
01-Oct-21,108.94,108.94,108.00,108.35,1282115
30-Sep-21,109.82,110.00,109.63,109.90,2302146
29-Sep-21,109.74,109.82,109.45,109.82,997885
28-Sep-21,109.40,109.79,109.23,109.69,1040055
27-Sep-21,109.32,109.90,109.11,109.47,960723
24-Sep-21,109.27,109.48,108.07,109.08,1570702
23-Sep-21,108.62,109.45,108.52,109.19,2007166
22-Sep-21,107.90,108.70,107.81,108.58,1154530
21-Sep-21,108.02,109.00,107.85,107.90,1433022
20-Sep-21,108.70,108.97,107.60,107.91,2114803
17-Sep-21,108.91,109.18,108.39,108.90,1424339
16-Sep-21,108.80,109.48,108.78,109.18,1211431
15-Sep-21,108.14,108.99,108.11,108.70,750650
14-Sep-21,108.50,109.20,108.10,108.14,1477855
13-Sep-21,108.48,108.53,108.15,108.30,797404
10-Sep-21,107.55,108.50,107.50,108.19,1510868
09-Sep-21,107.30,108.00,107.10,107.55,1080282
08-Sep-21,108.59,108.59,107.19,107.19,1841959
06-Sep-21,108.07,108.74,107.69,108.02,1195708
03-Sep-21,107.75,108.23,107.50,107.95,960900
02-Sep-21,107.74,108.50,107.65,107.89,1322590
01-Sep-21,108.13,108.77,107.11,107.73,1385699
31-Aug-21,109.61,110.30,109.07,109.25,2102010
30-Aug-21,109.43,109.70,109.01,109.61,1082073
27-Aug-21,109.00,109.50,108.87,109.00,985648
26-Aug-21,109.11,109.50,108.55,108.92,1512511
25-Aug-21,108.99,109.50,108.83,109.00,904798
24-Aug-21,108.20,110.50,108.20,109.00,1433651
23-Aug-21,107.65,108.80,107.65,107.86,1433436
20-Aug-21,107.23,108.00,107.19,107.65,1104462
19-Aug-21,107.33,107.55,106.60,107.19,1053362
18-Aug-21,107.00,107.73,106.95,107.64,1226408
17-Aug-21,108.44,108.69,106.25,106.95,2419893
16-Aug-21,108.22,108.88,108.05,108.20,1387346
13-Aug-21,107.56,108.71,106.82,108.22,1386758
12-Aug-21,108.80,109.80,105.60,106.11,2132264
11-Aug-21,109.50,110.00,108.36,108.80,1712589
10-Aug-21,110.29,110.42,109.30,109.30,1610628
09-Aug-21,111.01,111.70,110.00,110.20,1743786
06-Aug-21,110.90,111.83,110.73,111.15,877110
05-Aug-21,111.10,111.20,110.51,110.72,1220894
04-Aug-21,110.76,112.44,110.39,110.70,2699902
03-Aug-21,111.00,111.55,110.15,110.19,2338989
02-Aug-21,113.20,113.50,110.83,111.00,6466432
30-Jul-21,115.70,115.88,115.57,115.57,3409140
29-Jul-21,115.35,115.80,115.35,115.70,2178563
28-Jul-21,115.47,115.47,114.07,115.25,2118203
27-Jul-21,115.50,115.69,115.00,115.30,1897053
26-Jul-21,115.00,115.58,115.00,115.46,1225438
23-Jul-21,115.11,115.67,115.00,115.00,1261566
22-Jul-21,114.80,115.88,112.90,115.09,2506337
21-Jul-21,114.80,115.40,114.80,114.87,2023659
20-Jul-21,114.48,115.38,114.30,114.80,1696767
19-Jul-21,114.00,114.50,113.75,114.31,2024092
16-Jul-21,114.00,114.15,113.70,113.93,1862284
15-Jul-21,113.02,114.00,113.01,114.00,2114387
14-Jul-21,112.70,113.15,112.61,113.00,1699714
13-Jul-21,111.76,112.48,111.76,112.25,1443683
12-Jul-21,110.34,111.90,110.34,111.90,2347736

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCRI11

cotações, gráficos e mais...