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
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	0,05%	0,03	57,39	57,41	57,26	57,50	240K	643
10/02/2025	-0,07%	-0,04	57,36	57,60	57,14	57,60	295K	382
07/02/2025	0,70%	0,40	57,40	57,08	57,05	57,96	195K	448
06/02/2025	0,35%	0,20	57,00	56,90	56,52	57,00	344K	391
05/02/2025	-0,75%	-0,43	56,80	57,25	56,80	57,49	269K	393
04/02/2025	-1,16%	-0,67	57,23	57,89	56,57	57,89	445K	1.118
03/02/2025	-3,32%	-1,99	57,90	59,54	57,21	59,54	423K	891
31/01/2025	0,74%	0,44	59,89	59,45	58,75	60,00	425K	992
30/01/2025	1,00%	0,59	59,45	58,85	58,72	59,60	187K	402
29/01/2025	1,05%	0,61	58,86	58,88	58,20	58,88	185K	345
28/01/2025	-0,83%	-0,49	58,25	58,74	58,15	58,88	217K	447
27/01/2025	-0,46%	-0,27	58,74	59,01	58,62	59,24	269K	505
24/01/2025	0,70%	0,41	59,01	58,60	58,00	59,24	337K	612
23/01/2025	-1,05%	-0,62	58,60	58,75	58,10	59,50	243K	479
22/01/2025	0,87%	0,51	59,22	58,76	58,75	60,38	484K	499
21/01/2025	-0,99%	-0,59	58,71	59,90	58,63	60,07	261K	356
20/01/2025	-2,61%	-1,59	59,30	60,89	59,23	61,95	397K	1.557
17/01/2025	-0,21%	-0,13	60,89	60,00	59,87	61,00	315K	475
16/01/2025	0,89%	0,54	61,02	60,45	60,00	61,07	218K	479
15/01/2025	1,51%	0,90	60,48	59,55	59,24	60,50	344K	662
14/01/2025	-0,25%	-0,15	59,58	59,55	59,00	59,76	298K	363
13/01/2025	-0,08%	-0,05	59,73	58,58	58,58	60,00	375K	2.093
10/01/2025	3,12%	1,81	59,78	58,49	58,05	60,48	801K	1.361
09/01/2025	-1,78%	-1,05	57,97	58,00	57,97	59,02	191K	368
08/01/2025	-0,99%	-0,59	59,02	59,99	58,52	60,18	287K	534
07/01/2025	-0,96%	-0,58	59,61	59,90	59,15	60,00	245K	503
06/01/2025	3,49%	2,03	60,19	58,99	58,16	60,50	480K	748
03/01/2025	1,08%	0,62	58,16	58,12	57,82	58,94	186K	493
02/01/2025	-3,34%	-1,99	57,54	60,05	56,90	60,05	352K	714
30/12/2024	-0,92%	-0,55	59,53	60,08	59,20	60,95	365K	739
27/12/2024	0,50%	0,30	60,08	59,78	59,28	60,09	374K	621
26/12/2024	1,49%	0,88	59,78	59,48	58,90	59,85	597K	1.366
23/12/2024	4,05%	2,29	58,90	57,18	56,63	59,86	357K	956
20/12/2024	0,91%	0,51	56,61	56,10	56,00	57,08	602K	961
19/12/2024	0,18%	0,10	56,10	56,99	56,00	57,00	692K	685
18/12/2024	-3,50%	-2,03	56,00	58,03	55,78	58,03	714K	1.454
17/12/2024	-1,33%	-0,78	58,03	58,67	57,50	58,80	266K	466
16/12/2024	0,26%	0,15	58,81	58,66	58,48	59,99	298K	931
13/12/2024	0,31%	0,18	58,66	60,00	58,48	60,08	640K	2.999
12/12/2024	-0,66%	-0,39	58,48	58,87	58,48	59,06	678K	988
11/12/2024	-0,73%	-0,43	58,87	59,00	58,16	59,29	493K	821
10/12/2024	-1,93%	-1,17	59,30	60,55	59,01	61,70	720K	783
09/12/2024	-0,72%	-0,44	60,47	60,91	60,00	60,91	512K	890
06/12/2024	0,18%	0,11	60,91	60,80	59,78	61,76	718K	1.158
05/12/2024	-1,78%	-1,10	60,80	61,90	60,07	62,00	733K	2.117
04/12/2024	0,00%	0,00	61,90	61,90	61,86	62,15	448K	610
03/12/2024	0,00%	0,00	61,90	61,90	61,72	62,15	383K	606
02/12/2024	-1,45%	-0,91	61,90	62,50	61,70	62,50	359K	674
29/11/2024	-1,02%	-0,65	62,81	63,46	62,65	63,67	664K	875
28/11/2024	-0,06%	-0,04	63,46	63,50	63,31	63,99	322K	556
27/11/2024	-	-	63,50	63,50	63,16	64,20	514K	471

Date,Open,High,Low,Close,Volume
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
10-Feb-25,57.60,57.60,57.14,57.36,295178
07-Feb-25,57.08,57.96,57.05,57.40,194678
06-Feb-25,56.90,57.00,56.52,57.00,344244
05-Feb-25,57.25,57.49,56.80,56.80,269383
04-Feb-25,57.89,57.89,56.57,57.23,444959
03-Feb-25,59.54,59.54,57.21,57.90,422970
31-Jan-25,59.45,60.00,58.75,59.89,424631
30-Jan-25,58.85,59.60,58.72,59.45,187317
29-Jan-25,58.88,58.88,58.20,58.86,184870
28-Jan-25,58.74,58.88,58.15,58.25,216806
27-Jan-25,59.01,59.24,58.62,58.74,269117
24-Jan-25,58.60,59.24,58.00,59.01,336956
23-Jan-25,58.75,59.50,58.10,58.60,242770
22-Jan-25,58.76,60.38,58.75,59.22,483652
21-Jan-25,59.90,60.07,58.63,58.71,260509
20-Jan-25,60.89,61.95,59.23,59.30,397190
17-Jan-25,60.00,61.00,59.87,60.89,315408
16-Jan-25,60.45,61.07,60.00,61.02,218236
15-Jan-25,59.55,60.50,59.24,60.48,344158
14-Jan-25,59.55,59.76,59.00,59.58,297624
13-Jan-25,58.58,60.00,58.58,59.73,374680
10-Jan-25,58.49,60.48,58.05,59.78,801315
09-Jan-25,58.00,59.02,57.97,57.97,190601
08-Jan-25,59.99,60.18,58.52,59.02,287067
07-Jan-25,59.90,60.00,59.15,59.61,244731
06-Jan-25,58.99,60.50,58.16,60.19,479533
03-Jan-25,58.12,58.94,57.82,58.16,186360
02-Jan-25,60.05,60.05,56.90,57.54,352436
30-Dec-24,60.08,60.95,59.20,59.53,364800
27-Dec-24,59.78,60.09,59.28,60.08,374032
26-Dec-24,59.48,59.85,58.90,59.78,597227
23-Dec-24,57.18,59.86,56.63,58.90,357117
20-Dec-24,56.10,57.08,56.00,56.61,601952
19-Dec-24,56.99,57.00,56.00,56.10,691667
18-Dec-24,58.03,58.03,55.78,56.00,713565
17-Dec-24,58.67,58.80,57.50,58.03,265615
16-Dec-24,58.66,59.99,58.48,58.81,298489
13-Dec-24,60.00,60.08,58.48,58.66,639736
12-Dec-24,58.87,59.06,58.48,58.48,677697
11-Dec-24,59.00,59.29,58.16,58.87,492858
10-Dec-24,60.55,61.70,59.01,59.30,719915
09-Dec-24,60.91,60.91,60.00,60.47,511939
06-Dec-24,60.80,61.76,59.78,60.91,717993
05-Dec-24,61.90,62.00,60.07,60.80,732882
04-Dec-24,61.90,62.15,61.86,61.90,447702
03-Dec-24,61.90,62.15,61.72,61.90,383081
02-Dec-24,62.50,62.50,61.70,61.90,358529
29-Nov-24,63.46,63.67,62.65,62.81,664401
28-Nov-24,63.50,63.99,63.31,63.46,322245
27-Nov-24,63.50,64.20,63.16,63.50,514160

*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