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
08/12/20231,05%0,7168,2467,5467,5168,47415K1.592
07/12/2023-0,13%-0,0967,5367,6367,3367,98722K1.335
06/12/2023-0,03%-0,0267,6267,5167,5167,98433K607
05/12/2023-0,89%-0,6167,6468,2567,5068,25827K1.735
04/12/2023-0,87%-0,6068,2568,8568,0068,89549K1.084
01/12/2023-0,94%-0,6568,8568,6668,2768,98463K1.027
30/11/20230,97%0,6769,5068,9068,8370,00543K1.139
29/11/20230,81%0,5568,8368,4068,0268,95359K841
28/11/20230,44%0,3068,2867,9867,9068,81646K1.185
27/11/2023-1,90%-1,3267,9869,3167,9869,79801K3.182
24/11/2023-0,40%-0,2869,3069,6969,1769,95304K726
23/11/2023-0,51%-0,3669,5869,9469,2969,94669K620
22/11/20230,59%0,4169,9469,3069,3070,33777K2.555
21/11/20231,50%1,0369,5368,5068,3269,96557K686
20/11/20230,87%0,5968,5067,9567,9568,50499K460
17/11/2023-0,10%-0,0767,9167,9867,8168,31586K937
16/11/20230,41%0,2867,9867,7067,4768,00666K822
14/11/20230,49%0,3367,7067,3567,0967,70639K1.358
13/11/20230,01%0,0167,3767,3667,1167,61615K1.353
10/11/2023-0,03%-0,0267,3667,3767,3667,70416K1.264
09/11/2023-0,65%-0,4467,3867,8267,3568,12434K784
08/11/20230,70%0,4767,8267,8467,5068,33488K460
07/11/2023-0,43%-0,2967,3567,6467,3467,99538K1.216
06/11/2023-0,16%-0,1167,6467,7567,6068,00563K870
03/11/20230,07%0,0567,7567,9567,3567,95404K951
01/11/2023-1,70%-1,1767,7068,1267,4068,50523K708
31/10/20232,29%1,5468,8767,7167,5068,87484K1.344
30/10/20230,22%0,1567,3367,1867,0067,71837K1.587
27/10/2023-0,18%-0,1267,1867,3067,0067,80532K2.031
26/10/2023-0,34%-0,2367,3067,5067,1567,70451K1.351
25/10/2023-0,78%-0,5367,5367,8467,5068,11827K2.762
24/10/20230,24%0,1668,0668,2667,7268,32565K1.685
23/10/20230,30%0,2067,9067,7667,7668,991M3.204
20/10/2023-0,44%-0,3067,7068,0067,5068,00490K624
19/10/2023-0,51%-0,3568,0068,3567,9668,87571K549
18/10/2023-0,54%-0,3768,3568,7068,3268,84462K1.004
17/10/2023-0,26%-0,1868,7268,9168,5069,29523K1.031
16/10/20230,07%0,0568,9068,8568,8569,34544K790
13/10/20230,16%0,1168,8568,4568,4569,09450K1.491
11/10/20230,06%0,0468,7468,7068,4269,19438K598
10/10/2023-0,29%-0,2068,7068,5268,5069,19336K511
09/10/20230,22%0,1568,9068,7668,5569,09438K914
06/10/2023-0,65%-0,4568,7569,2068,6369,20514K880
05/10/2023-0,19%-0,1369,2069,3569,0169,63414K1.031
04/10/2023-0,50%-0,3569,3369,6869,2069,68505K1.528
03/10/20230,11%0,0869,6869,7369,1969,85505K923
02/10/2023-1,79%-1,2769,6070,0069,1170,00572K893
29/09/20231,40%0,9870,8770,0069,9070,99888K1.752
28/09/20230,42%0,2969,8969,6769,6070,00398K423
27/09/2023-0,14%-0,1069,6069,4969,1569,78619K979
26/09/2023-0,51%-0,3669,7070,1469,2270,291M3.330
25/09/2023-0,11%-0,0870,0670,2870,0370,60468K769
22/09/20230,49%0,3470,1470,1969,9170,40322K747
21/09/2023-0,57%-0,4069,8070,2069,7070,50747K787
20/09/20230,04%0,0370,2070,1769,5770,45758K2.102
19/09/20230,23%0,1670,1770,0369,9170,49563K2.081
18/09/20230,06%0,0470,0169,9869,9870,84753K1.975
15/09/20230,23%0,1669,9769,8169,0270,12843K1.320
14/09/2023-0,53%-0,3769,8170,1869,6870,45790K831
13/09/2023-0,40%-0,2870,1870,4770,0070,97949K2.410
12/09/2023-1,25%-0,8970,4671,2970,3271,30487K992
11/09/2023-0,07%-0,0571,3571,1370,5671,40705K1.032
08/09/20231,02%0,7271,4070,6870,6871,40352K570
06/09/2023-1,01%-0,7270,6871,0070,2571,34600K929
05/09/20230,04%0,0371,4071,3771,0171,40367K538
04/09/20230,10%0,0771,3770,9570,9571,50676K3.586
01/09/20230,56%0,4071,3070,1970,1972,14606K855
31/08/20231,77%1,2370,9069,6769,5071,10633K569
30/08/20230,82%0,5769,6769,1069,1069,80532K597
29/08/2023-0,56%-0,3969,1069,7169,1070,20862K1.343
28/08/2023-0,33%-0,2369,4969,7269,0069,80692K1.336
25/08/2023-0,67%-0,4769,7270,0469,4370,20576K973
24/08/2023-0,72%-0,5170,1970,7070,0070,70414K881
23/08/2023-0,45%-0,3270,7071,0270,1071,41508K1.468
22/08/2023-0,36%-0,2671,0271,2070,5971,20467K863
21/08/2023-0,20%-0,1471,2871,4470,3071,46603K1.507
18/08/20230,03%0,0271,4271,6171,0071,78490K970
17/08/2023-0,25%-0,1871,4071,5771,1271,61588K947
16/08/2023-1,39%-1,0171,5872,6071,1072,94974K4.224
15/08/20230,88%0,6372,5972,9871,9073,901M3.435
14/08/2023-2,74%-2,0371,9673,9971,8074,20880K2.089
11/08/20230,08%0,0673,9973,8173,2374,48431K541
10/08/20230,72%0,5373,9373,0672,9674,19599K805
09/08/2023-0,81%-0,6073,4074,4773,1174,97706K2.037
08/08/2023-1,14%-0,8574,0074,8574,0075,10681K1.696
07/08/20230,07%0,0574,8574,8074,2274,95557K907
04/08/2023-0,64%-0,4874,8075,2074,4275,30524K591
03/08/20231,39%1,0375,2873,4573,4575,30776K905
02/08/20231,12%0,8274,2573,7771,2974,251M3.362
01/08/2023-3,77%-2,8873,4375,5173,0275,51757K1.357
31/07/2023-0,20%-0,1576,3176,4576,0076,45893K788
28/07/20230,63%0,4876,4676,4075,8076,46561K1.305
27/07/2023-0,55%-0,4275,9876,5575,9876,78750K721
26/07/2023-0,33%-0,2576,4076,6676,3377,51530K1.094
25/07/20230,39%0,3076,6576,2576,2577,00573K666
24/07/2023-0,62%-0,4876,3576,5076,1576,82595K746
21/07/20230,43%0,3376,8376,5075,6176,84460K718
20/07/2023-0,16%-0,1276,5076,5775,0676,62984K1.069
19/07/20230,09%0,0776,6276,5076,3076,70494K670
18/07/20230,07%0,0576,5576,5076,4576,85463K644
17/07/2023-1,02%-0,7976,5077,3076,4778,00779K1.230
14/07/2023-0,34%-0,2677,2977,5577,0278,24963K3.168
13/07/2023-0,14%-0,1177,5577,6677,1478,50752K1.065
12/07/2023-0,21%-0,1677,6677,5777,4977,82497K838
11/07/20230,01%0,0177,8277,8177,3777,96461K1.121
10/07/2023-0,12%-0,0977,8178,4277,6078,42635K713
07/07/2023-1,05%-0,8377,9078,7377,8078,75887K3.855
06/07/20230,04%0,0378,7378,7878,3078,94494K1.159
05/07/2023-0,33%-0,2678,7079,0078,5279,40504K1.151
04/07/2023-0,10%-0,0878,9679,4078,4579,40698K1.271
03/07/2023-0,93%-0,7479,0478,2077,6379,26678K1.017
30/06/20230,00%0,0079,7879,7879,6980,501M1.483
29/06/20230,19%0,1579,7879,8079,5079,81417K580
28/06/20230,21%0,1779,6379,4379,2579,97535K664
27/06/20231,59%1,2479,4678,3578,3579,49398K882
26/06/2023-0,97%-0,7778,2278,8078,2279,20567K991
23/06/20230,50%0,3978,9978,0078,0079,00572K1.320
22/06/2023-0,35%-0,2878,6078,8578,5078,85746K653
21/06/20230,00%0,0078,8878,9178,6178,91595K886
20/06/2023-0,10%-0,0878,8878,9678,5879,241M1.840
19/06/2023-0,28%-0,2278,9679,1778,8179,171M1.807
16/06/20230,24%0,1979,1878,9978,5079,20772K1.180
15/06/2023-0,33%-0,2678,9979,3078,7579,41611K996
14/06/20230,13%0,1079,2579,6778,8079,67526K685
13/06/2023-0,45%-0,3679,1579,6179,0179,651M509
12/06/20230,34%0,2779,5179,2478,6579,90462K741
09/06/20230,43%0,3479,2478,9178,5279,48528K1.122
07/06/20230,51%0,4078,9078,5178,5179,50544K1.195
06/06/2023-0,76%-0,6078,5079,0078,5079,37756K1.713
05/06/20230,19%0,1579,1079,0178,9579,78476K612
02/06/2023-0,11%-0,0978,9579,0478,6779,79446K1.046
01/06/2023-1,20%-0,9679,0479,4078,2279,99525K857
31/05/20230,50%0,4080,0079,8079,0780,00651K949
30/05/2023--79,6080,0079,2680,28429K1.266


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito