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
21/01/2021	0,26%	0,30	117,50	117,30	116,87	118,40	2M	1.001
20/01/2021	-0,26%	-0,30	117,20	117,98	117,02	118,08	2M	1.355
19/01/2021	0,67%	0,78	117,50	116,95	116,90	117,87	1M	1.665
18/01/2021	0,79%	0,91	116,72	116,20	116,15	116,97	1M	1.238
15/01/2021	-0,15%	-0,17	115,81	115,68	115,36	116,35	2M	1.201
14/01/2021	0,36%	0,42	115,98	115,56	113,99	116,00	2M	1.110
13/01/2021	0,39%	0,45	115,56	114,50	113,26	115,99	2M	1.187
12/01/2021	-0,81%	-0,94	115,11	116,07	115,01	116,30	2M	932
11/01/2021	-0,97%	-1,14	116,05	117,00	116,00	117,00	2M	1.705
08/01/2021	0,77%	0,89	117,19	116,32	116,30	117,98	2M	1.925
07/01/2021	0,61%	0,70	116,30	115,60	115,60	116,77	2M	1.083

06/01/2021	0,52%	0,60	115,60	114,99	114,90	115,69	2M	1.311
05/01/2021	0,19%	0,22	115,00	114,96	114,21	115,02	1M	1.321
04/01/2021	-1,78%	-2,08	114,78	116,72	112,93	116,72	2M	1.950
30/12/2020	1,64%	1,88	116,86	115,00	115,00	117,95	2M	2.228
29/12/2020	1,48%	1,68	114,98	113,37	113,36	115,00	1M	1.534
28/12/2020	1,03%	1,16	113,30	112,15	112,14	113,50	2M	1.572
23/12/2020	-0,01%	-0,01	112,14	112,90	111,01	113,20	2M	2.254
22/12/2020	2,52%	2,76	112,15	109,74	109,51	113,23	2M	1.596
21/12/2020	0,26%	0,28	109,39	109,78	109,00	109,78	2M	1.670
18/12/2020	-0,33%	-0,36	109,11	109,44	109,00	110,00	3M	2.320
17/12/2020	1,00%	1,08	109,47	108,45	108,20	109,49	2M	1.848
16/12/2020	1,34%	1,43	108,39	107,10	107,07	108,50	3M	3.139
15/12/2020	0,43%	0,46	106,96	106,51	106,50	107,20	3M	2.667
14/12/2020	0,00%	0,00	106,50	106,99	106,40	107,30	2M	1.750
11/12/2020	0,14%	0,15	106,50	106,35	106,33	107,30	2M	1.804
10/12/2020	-0,14%	-0,15	106,35	106,61	105,98	106,75	3M	1.646
09/12/2020	-0,46%	-0,49	106,50	106,86	106,47	107,06	2M	3.359
08/12/2020	-0,32%	-0,34	106,99	107,21	106,80	107,28	3M	1.530
07/12/2020	-0,48%	-0,52	107,33	107,80	107,33	108,08	2M	1.480
04/12/2020	0,33%	0,35	107,85	107,89	107,68	108,10	2M	2.050
03/12/2020	-0,27%	-0,29	107,50	108,14	107,45	108,26	2M	1.368
02/12/2020	-0,33%	-0,36	107,79	108,14	107,65	108,15	2M	1.691
01/12/2020	0,01%	0,01	108,15	107,11	107,00	108,24	3M	1.757
30/11/2020	0,07%	0,08	108,14	108,35	107,72	108,70	3M	1.667
27/11/2020	0,01%	0,01	108,06	108,05	107,40	108,77	2M	1.123
26/11/2020	0,24%	0,26	108,05	107,79	107,50	108,12	2M	836
25/11/2020	0,27%	0,29	107,79	107,50	107,40	107,90	2M	801
24/11/2020	0,61%	0,65	107,50	106,89	106,89	107,97	2M	887
23/11/2020	-0,34%	-0,36	106,85	107,00	106,53	107,20	1M	1.374
20/11/2020	0,70%	0,74	107,21	106,64	106,35	107,21	1M	788
19/11/2020	-0,84%	-0,90	106,47	107,04	106,47	107,33	3M	1.800
18/11/2020	-0,20%	-0,22	107,37	107,59	107,00	107,76	2M	3.307
17/11/2020	0,29%	0,31	107,59	107,48	107,28	109,70	2M	1.063
16/11/2020	-0,07%	-0,07	107,28	106,50	106,46	107,30	2M	1.628
13/11/2020	-0,42%	-0,45	107,35	107,80	106,00	108,15	4M	2.832
12/11/2020	0,06%	0,06	107,80	107,75	107,55	108,20	2M	1.388
11/11/2020	0,22%	0,24	107,74	107,50	107,20	107,99	796K	709
10/11/2020	0,00%	0,00	107,50	107,50	107,30	107,50	2M	745
09/11/2020	0,14%	0,15	107,50	107,40	107,25	108,11	4M	1.254
06/11/2020	-0,14%	-0,15	107,35	107,50	107,30	107,50	1M	655
05/11/2020	0,00%	0,00	107,50	107,50	107,30	107,50	2M	713
04/11/2020	0,01%	0,01	107,50	107,48	107,26	107,50	1M	660
03/11/2020	-0,27%	-0,29	107,49	107,65	107,11	107,76	1M	723
30/10/2020	0,04%	0,04	107,78	107,73	107,60	107,80	2M	843
29/10/2020	0,04%	0,04	107,74	107,69	107,52	107,77	1M	484
28/10/2020	-0,09%	-0,10	107,70	107,67	107,67	107,80	1M	545
27/10/2020	0,00%	0,00	107,80	107,88	107,66	107,88	1M	724
26/10/2020	0,00%	0,00	107,80	107,85	107,78	107,85	1M	601
23/10/2020	0,00%	0,00	107,80	107,80	107,76	107,89	1M	546
22/10/2020	0,00%	0,00	107,80	107,81	107,76	107,90	1M	525
21/10/2020	0,00%	0,00	107,80	107,84	107,74	107,85	1M	1.170
20/10/2020	-0,05%	-0,05	107,80	107,84	107,78	107,85	2M	950
19/10/2020	0,14%	0,15	107,85	107,76	107,75	107,90	2M	941
16/10/2020	-0,05%	-0,05	107,70	107,79	107,69	107,84	1M	813
15/10/2020	-0,05%	-0,05	107,75	107,84	107,69	107,96	2M	805
14/10/2020	0,06%	0,07	107,80	107,94	107,70	107,99	1M	650
13/10/2020	-0,24%	-0,26	107,73	107,89	107,73	108,07	1M	757
09/10/2020	-0,03%	-0,03	107,99	108,06	107,90	108,15	2M	951
08/10/2020	-0,02%	-0,02	108,02	108,09	107,80	108,09	1M	538
07/10/2020	0,04%	0,04	108,04	108,10	107,70	108,15	908K	560
06/10/2020	0,24%	0,26	108,00	107,99	107,87	108,10	1M	597
05/10/2020	-0,18%	-0,19	107,74	107,95	107,70	107,95	959K	554
02/10/2020	-0,06%	-0,06	107,93	107,99	107,90	108,02	620K	454
01/10/2020	0,00%	0,00	107,99	107,51	107,11	108,01	738K	580
30/09/2020	0,00%	0,00	107,99	108,02	107,50	108,29	1M	662
29/09/2020	0,11%	0,12	107,99	107,99	107,80	108,10	852K	428
28/09/2020	-0,09%	-0,10	107,87	108,00	107,76	108,10	1M	591
25/09/2020	-0,12%	-0,13	107,97	108,16	107,93	108,16	722K	413
24/09/2020	0,19%	0,20	108,10	108,10	107,87	108,10	1M	345
23/09/2020	-0,08%	-0,09	107,90	107,85	107,80	108,10	733K	469
22/09/2020	0,00%	0,00	107,99	108,00	107,85	108,00	865K	396
21/09/2020	-0,02%	-0,02	107,99	108,00	107,75	108,80	988K	725
18/09/2020	-0,91%	-0,99	108,01	108,95	107,80	108,95	2M	1.126
17/09/2020	0,02%	0,02	109,00	108,99	108,45	109,00	813K	1.059
16/09/2020	0,54%	0,58	108,98	108,40	108,21	108,98	823K	1.130
15/09/2020	0,02%	0,02	108,40	108,01	108,01	108,75	690K	1.080
14/09/2020	0,37%	0,40	108,38	107,98	107,95	108,40	382K	402
11/09/2020	0,03%	0,03	107,98	108,45	107,95	108,45	574K	485
10/09/2020	0,02%	0,02	107,95	108,04	107,95	108,43	648K	929
09/09/2020	-0,39%	-0,42	107,93	108,83	107,93	108,94	1M	1.496
08/09/2020	0,13%	0,14	108,35	108,94	108,23	108,94	631K	1.193
04/09/2020	-0,59%	-0,64	108,21	108,85	108,20	109,00	673K	1.201
03/09/2020	0,13%	0,14	108,85	108,71	108,60	109,00	737K	1.114
02/09/2020	-0,55%	-0,60	108,71	109,47	108,61	109,47	916K	1.169
01/09/2020	-0,17%	-0,19	109,31	109,49	108,00	109,49	1M	1.534
31/08/2020	0,50%	0,55	109,50	108,95	108,56	109,55	1M	1.157
28/08/2020	0,63%	0,68	108,95	108,28	108,27	108,95	715K	957
27/08/2020	0,17%	0,18	108,27	108,09	107,92	108,28	626K	704
26/08/2020	-0,40%	-0,43	108,09	108,51	107,99	108,52	812K	1.035
25/08/2020	0,02%	0,02	108,52	108,50	108,00	108,98	1M	1.145
24/08/2020	0,37%	0,40	108,50	108,98	107,52	108,98	914K	997
21/08/2020	-0,05%	-0,05	108,10	108,99	107,85	109,00	631K	761
20/08/2020	-0,10%	-0,11	108,15	108,78	107,83	109,00	590K	735
19/08/2020	-0,29%	-0,31	108,26	109,00	108,26	109,00	563K	1.033
18/08/2020	0,16%	0,17	108,57	108,37	108,25	109,24	1M	781
17/08/2020	-0,89%	-0,97	108,40	109,37	108,37	109,43	839K	978
14/08/2020	0,35%	0,38	109,37	109,50	109,03	109,50	640K	645
13/08/2020	-0,47%	-0,51	108,99	109,37	108,37	109,40	607K	655
12/08/2020	0,36%	0,39	109,50	109,13	108,57	109,55	2M	756
11/08/2020	0,70%	0,76	109,11	109,19	108,50	109,34	345K	416
10/08/2020	-0,13%	-0,14	108,35	108,49	108,20	108,80	626K	568
07/08/2020	0,33%	0,36	108,49	108,13	108,13	108,69	355K	430
06/08/2020	-0,80%	-0,87	108,13	108,99	108,11	108,99	649K	524
05/08/2020	-0,45%	-0,49	109,00	109,44	108,32	109,45	642K	565
04/08/2020	0,87%	0,94	109,49	108,98	105,51	109,50	951K	658
03/08/2020	-0,69%	-0,75	108,55	109,49	108,50	109,99	838K	593
31/07/2020	-0,09%	-0,10	109,30	109,40	109,13	109,40	856K	541
30/07/2020	0,00%	0,00	109,40	109,39	109,01	109,40	646K	503
29/07/2020	0,00%	0,00	109,40	109,39	109,06	109,40	1M	1.089
28/07/2020	0,00%	0,00	109,40	109,39	108,93	109,40	485K	768
27/07/2020	1,29%	1,39	109,40	108,01	108,01	109,40	741K	521
24/07/2020	0,16%	0,17	108,01	107,50	107,50	108,50	582K	430
23/07/2020	-0,14%	-0,15	107,84	108,00	107,70	108,00	699K	414
22/07/2020	1,03%	1,10	107,99	107,00	106,99	107,99	968K	596
21/07/2020	0,11%	0,12	106,89	106,40	106,30	107,45	2M	4.506
20/07/2020	-0,51%	-0,55	106,77	107,31	106,31	108,50	1M	811
17/07/2020	-1,63%	-1,78	107,32	109,10	107,32	109,10	1M	844
16/07/2020	-0,27%	-0,29	109,10	109,39	108,56	109,39	694K	495
15/07/2020	0,17%	0,19	109,39	109,20	108,91	109,40	1M	493
14/07/2020	-0,19%	-0,21	109,20	109,40	108,92	109,50	593K	455
13/07/2020	0,97%	1,05	109,41	108,36	107,31	109,53	1M	733
10/07/2020	-0,08%	-0,09	108,36	108,46	107,74	108,86	1M	880
09/07/2020	-	-	108,45	107,46	106,98	108,53	1M	522

Date,Open,High,Low,Close,Volume
21-Jan-21,117.30,118.40,116.87,117.50,1753185
20-Jan-21,117.98,118.08,117.02,117.20,2470953
19-Jan-21,116.95,117.87,116.90,117.50,1154034
18-Jan-21,116.20,116.97,116.15,116.72,1215314
15-Jan-21,115.68,116.35,115.36,115.81,1589843
14-Jan-21,115.56,116.00,113.99,115.98,1892354
13-Jan-21,114.50,115.99,113.26,115.56,2078708
12-Jan-21,116.07,116.30,115.01,115.11,1760483
11-Jan-21,117.00,117.00,116.00,116.05,1740258
08-Jan-21,116.32,117.98,116.30,117.19,1662547
07-Jan-21,115.60,116.77,115.60,116.30,1551442
06-Jan-21,114.99,115.69,114.90,115.60,1700268
05-Jan-21,114.96,115.02,114.21,115.00,1410959
04-Jan-21,116.72,116.72,112.93,114.78,2428012
30-Dec-20,115.00,117.95,115.00,116.86,1963293
29-Dec-20,113.37,115.00,113.36,114.98,1319096
28-Dec-20,112.15,113.50,112.14,113.30,1834271
23-Dec-20,112.90,113.20,111.01,112.14,2042524
22-Dec-20,109.74,113.23,109.51,112.15,1729976
21-Dec-20,109.78,109.78,109.00,109.39,2160985
18-Dec-20,109.44,110.00,109.00,109.11,2512811
17-Dec-20,108.45,109.49,108.20,109.47,1745415
16-Dec-20,107.10,108.50,107.07,108.39,2772607
15-Dec-20,106.51,107.20,106.50,106.96,2706508
14-Dec-20,106.99,107.30,106.40,106.50,2023222
11-Dec-20,106.35,107.30,106.33,106.50,1858677
10-Dec-20,106.61,106.75,105.98,106.35,2589226
09-Dec-20,106.86,107.06,106.47,106.50,2160929
08-Dec-20,107.21,107.28,106.80,106.99,2785426
07-Dec-20,107.80,108.08,107.33,107.33,2284271
04-Dec-20,107.89,108.10,107.68,107.85,1650200
03-Dec-20,108.14,108.26,107.45,107.50,2465624
02-Dec-20,108.14,108.15,107.65,107.79,2348605
01-Dec-20,107.11,108.24,107.00,108.15,3044399
30-Nov-20,108.35,108.70,107.72,108.14,3137452
27-Nov-20,108.05,108.77,107.40,108.06,2291401
26-Nov-20,107.79,108.12,107.50,108.05,1507976
25-Nov-20,107.50,107.90,107.40,107.79,1545161
24-Nov-20,106.89,107.97,106.89,107.50,2055659
23-Nov-20,107.00,107.20,106.53,106.85,1337198
20-Nov-20,106.64,107.21,106.35,107.21,1430231
19-Nov-20,107.04,107.33,106.47,106.47,2558297
18-Nov-20,107.59,107.76,107.00,107.37,2037478
17-Nov-20,107.48,109.70,107.28,107.59,2195513
16-Nov-20,106.50,107.30,106.46,107.28,1992843
13-Nov-20,107.80,108.15,106.00,107.35,3938881
12-Nov-20,107.75,108.20,107.55,107.80,1719648
11-Nov-20,107.50,107.99,107.20,107.74,795891
10-Nov-20,107.50,107.50,107.30,107.50,1531327
09-Nov-20,107.40,108.11,107.25,107.50,4257858
06-Nov-20,107.50,107.50,107.30,107.35,1087179
05-Nov-20,107.50,107.50,107.30,107.50,2380062
04-Nov-20,107.48,107.50,107.26,107.50,1097437
03-Nov-20,107.65,107.76,107.11,107.49,1216164
30-Oct-20,107.73,107.80,107.60,107.78,2214223
29-Oct-20,107.69,107.77,107.52,107.74,1161275
28-Oct-20,107.67,107.80,107.67,107.70,1097076
27-Oct-20,107.88,107.88,107.66,107.80,1306718
26-Oct-20,107.85,107.85,107.78,107.80,1444604
23-Oct-20,107.80,107.89,107.76,107.80,1296510
22-Oct-20,107.81,107.90,107.76,107.80,1455793
21-Oct-20,107.84,107.85,107.74,107.80,1297585
20-Oct-20,107.84,107.85,107.78,107.80,1538585
19-Oct-20,107.76,107.90,107.75,107.85,1884869
16-Oct-20,107.79,107.84,107.69,107.70,1188954
15-Oct-20,107.84,107.96,107.69,107.75,1524984
14-Oct-20,107.94,107.99,107.70,107.80,1266013
13-Oct-20,107.89,108.07,107.73,107.73,1308403
09-Oct-20,108.06,108.15,107.90,107.99,2219599
08-Oct-20,108.09,108.09,107.80,108.02,1082552
07-Oct-20,108.10,108.15,107.70,108.04,907962
06-Oct-20,107.99,108.10,107.87,108.00,1178941
05-Oct-20,107.95,107.95,107.70,107.74,959222
02-Oct-20,107.99,108.02,107.90,107.93,620215
01-Oct-20,107.51,108.01,107.11,107.99,738499
30-Sep-20,108.02,108.29,107.50,107.99,1401272
29-Sep-20,107.99,108.10,107.80,107.99,851990
28-Sep-20,108.00,108.10,107.76,107.87,1008252
25-Sep-20,108.16,108.16,107.93,107.97,721722
24-Sep-20,108.10,108.10,107.87,108.10,1049265
23-Sep-20,107.85,108.10,107.80,107.90,732784
22-Sep-20,108.00,108.00,107.85,107.99,865425
21-Sep-20,108.00,108.80,107.75,107.99,988008
18-Sep-20,108.95,108.95,107.80,108.01,1550157
17-Sep-20,108.99,109.00,108.45,109.00,812989
16-Sep-20,108.40,108.98,108.21,108.98,823136
15-Sep-20,108.01,108.75,108.01,108.40,690221
14-Sep-20,107.98,108.40,107.95,108.38,381534
11-Sep-20,108.45,108.45,107.95,107.98,574376
10-Sep-20,108.04,108.43,107.95,107.95,647745
09-Sep-20,108.83,108.94,107.93,107.93,1345484
08-Sep-20,108.94,108.94,108.23,108.35,631024
04-Sep-20,108.85,109.00,108.20,108.21,672594
03-Sep-20,108.71,109.00,108.60,108.85,737251
02-Sep-20,109.47,109.47,108.61,108.71,916200
01-Sep-20,109.49,109.49,108.00,109.31,1130437
31-Aug-20,108.95,109.55,108.56,109.50,1018650
28-Aug-20,108.28,108.95,108.27,108.95,714716
27-Aug-20,108.09,108.28,107.92,108.27,626052
26-Aug-20,108.51,108.52,107.99,108.09,812060
25-Aug-20,108.50,108.98,108.00,108.52,1208558
24-Aug-20,108.98,108.98,107.52,108.50,913808
21-Aug-20,108.99,109.00,107.85,108.10,631384
20-Aug-20,108.78,109.00,107.83,108.15,589636
19-Aug-20,109.00,109.00,108.26,108.26,562813
18-Aug-20,108.37,109.24,108.25,108.57,1151625
17-Aug-20,109.37,109.43,108.37,108.40,839106
14-Aug-20,109.50,109.50,109.03,109.37,639922
13-Aug-20,109.37,109.40,108.37,108.99,606695
12-Aug-20,109.13,109.55,108.57,109.50,1508367
11-Aug-20,109.19,109.34,108.50,109.11,345081
10-Aug-20,108.49,108.80,108.20,108.35,626051
07-Aug-20,108.13,108.69,108.13,108.49,354779
06-Aug-20,108.99,108.99,108.11,108.13,648832
05-Aug-20,109.44,109.45,108.32,109.00,642111
04-Aug-20,108.98,109.50,105.51,109.49,951057
03-Aug-20,109.49,109.99,108.50,108.55,837874
31-Jul-20,109.40,109.40,109.13,109.30,856197
30-Jul-20,109.39,109.40,109.01,109.40,646399
29-Jul-20,109.39,109.40,109.06,109.40,1109019
28-Jul-20,109.39,109.40,108.93,109.40,485043
27-Jul-20,108.01,109.40,108.01,109.40,741119
24-Jul-20,107.50,108.50,107.50,108.01,581752
23-Jul-20,108.00,108.00,107.70,107.84,698902
22-Jul-20,107.00,107.99,106.99,107.99,968294
21-Jul-20,106.40,107.45,106.30,106.89,1610945
20-Jul-20,107.31,108.50,106.31,106.77,1224530
17-Jul-20,109.10,109.10,107.32,107.32,1246578
16-Jul-20,109.39,109.39,108.56,109.10,693508
15-Jul-20,109.20,109.40,108.91,109.39,1116632
14-Jul-20,109.40,109.50,108.92,109.20,592506
13-Jul-20,108.36,109.53,107.31,109.41,1164685
10-Jul-20,108.46,108.86,107.74,108.36,1452766
09-Jul-20,107.46,108.53,106.98,108.45,1395207

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCRI11

cotações, gráficos e mais...