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
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	0,90%	0,97	108,45	107,46	106,98	108,53	1M	522
08/07/2020	-1,48%	-1,62	107,48	109,10	105,71	109,10	1M	1.242
07/07/2020	0,18%	0,20	109,10	108,50	108,49	109,17	1M	739
06/07/2020	0,29%	0,31	108,90	108,59	108,00	109,19	1M	760
03/07/2020	2,00%	2,13	108,59	106,46	106,20	108,97	981K	635
02/07/2020	0,53%	0,56	106,46	106,50	105,15	106,50	1M	692
01/07/2020	-0,98%	-1,05	105,90	106,50	105,81	107,49	955K	573
30/06/2020	1,38%	1,46	106,95	105,80	105,72	106,98	807K	541
29/06/2020	-0,97%	-1,03	105,49	106,52	104,90	107,00	1M	886
26/06/2020	-0,70%	-0,75	106,52	107,40	106,50	107,75	888K	856
25/06/2020	0,44%	0,47	107,27	106,90	105,75	107,98	645K	469
24/06/2020	-3,75%	-4,16	106,80	109,00	106,01	109,00	880K	798
23/06/2020	0,87%	0,96	110,96	110,12	110,12	111,00	710K	712
22/06/2020	0,00%	0,00	110,00	110,00	109,70	110,00	691K	533
19/06/2020	0,00%	0,00	110,00	109,99	109,70	110,00	704K	477
18/06/2020	0,00%	0,00	110,00	109,99	109,71	110,00	569K	394
17/06/2020	0,00%	0,00	110,00	109,76	109,61	110,00	633K	526
16/06/2020	0,53%	0,58	110,00	109,42	109,42	110,00	590K	413
15/06/2020	-0,39%	-0,43	109,42	109,85	108,98	109,85	341K	378
12/06/2020	0,05%	0,06	109,85	109,31	108,97	110,00	607K	488
10/06/2020	0,00%	0,00	109,79	109,80	109,01	109,82	411K	412
09/06/2020	0,10%	0,11	109,79	109,50	109,29	110,00	228K	268
08/06/2020	-0,28%	-0,31	109,68	110,01	109,13	110,98	678K	551
05/06/2020	-0,01%	-0,01	109,99	110,01	109,61	111,50	610K	1.271
04/06/2020	0,40%	0,44	110,00	109,58	109,58	110,99	463K	407
03/06/2020	0,05%	0,06	109,56	111,00	109,50	111,00	433K	389
02/06/2020	-0,41%	-0,45	109,50	109,95	109,50	110,00	458K	496
01/06/2020	1,00%	1,09	109,95	107,00	107,00	109,95	422K	413
29/05/2020	1,12%	1,21	108,86	107,70	107,70	109,00	486K	406
28/05/2020	1,61%	1,71	107,65	106,00	105,95	107,67	390K	303
27/05/2020	0,56%	0,59	105,94	105,68	105,35	106,00	527K	843
26/05/2020	0,60%	0,63	105,35	104,86	104,64	105,92	670K	1.263
25/05/2020	0,69%	0,72	104,72	104,05	104,03	104,86	547K	719
22/05/2020	-0,19%	-0,20	104,00	104,59	103,85	104,59	363K	647
21/05/2020	0,19%	0,20	104,20	104,49	103,50	104,56	454K	602
20/05/2020	-0,29%	-0,30	104,00	104,37	103,97	104,72	319K	703
19/05/2020	0,29%	0,30	104,30	104,00	103,80	104,50	234K	280
18/05/2020	0,00%	0,00	104,00	104,00	103,90	104,72	400K	704
15/05/2020	-0,25%	-0,26	104,00	104,85	103,50	104,85	385K	847
14/05/2020	0,02%	0,02	104,26	104,00	103,75	104,79	188K	192
13/05/2020	0,09%	0,09	104,24	104,55	103,75	104,85	432K	493
12/05/2020	-0,05%	-0,05	104,15	104,14	104,14	104,84	280K	294
11/05/2020	0,10%	0,10	104,20	104,50	104,01	104,88	189K	242
08/05/2020	0,10%	0,10	104,10	104,00	103,75	104,50	167K	187
07/05/2020	-1,65%	-1,75	104,00	105,84	103,75	105,99	369K	275
06/05/2020	0,71%	0,75	105,75	105,82	104,52	105,82	225K	213
05/05/2020	0,59%	0,62	105,00	105,50	104,78	105,70	188K	197
04/05/2020	-1,53%	-1,62	104,38	105,00	103,10	105,10	211K	239
30/04/2020	1,80%	1,87	106,00	104,27	104,21	106,00	368K	254
29/04/2020	0,12%	0,13	104,13	104,00	104,00	104,60	287K	236
28/04/2020	0,38%	0,39	104,00	103,62	103,62	104,72	345K	200
27/04/2020	0,11%	0,11	103,61	103,51	103,31	104,99	585K	577
24/04/2020	-4,16%	-4,49	103,50	108,00	103,50	108,00	900K	489
23/04/2020	2,21%	2,34	107,99	105,98	105,80	108,00	189K	196
22/04/2020	0,63%	0,66	105,65	104,99	104,99	105,87	305K	208
20/04/2020	-0,01%	-0,01	104,99	105,98	104,01	105,98	344K	496
17/04/2020	0,96%	1,00	105,00	104,01	104,01	106,59	346K	691
16/04/2020	0,10%	0,10	104,00	104,35	103,00	105,00	432K	319
15/04/2020	-0,56%	-0,59	103,90	104,92	103,07	104,93	480K	870
14/04/2020	1,89%	1,94	104,49	102,56	102,56	104,91	213K	205
13/04/2020	0,55%	0,56	102,55	102,30	101,50	103,20	409K	205
09/04/2020	1,27%	1,28	101,99	102,00	100,74	102,11	192K	190
08/04/2020	0,21%	0,21	100,71	100,60	100,50	101,98	387K	166
07/04/2020	0,99%	0,99	100,50	100,49	99,97	101,99	350K	246
06/04/2020	-0,49%	-0,49	99,51	100,00	99,50	101,00	284K	274
03/04/2020	0,00%	0,00	100,00	101,99	99,50	101,99	424K	260
02/04/2020	0,30%	0,30	100,00	102,00	99,10	102,00	248K	280
01/04/2020	-2,49%	-2,55	99,70	99,00	97,00	99,99	302K	302
31/03/2020	1,14%	1,15	102,25	101,15	99,01	102,40	290K	207
30/03/2020	2,74%	2,70	101,10	98,39	97,37	101,15	427K	477
27/03/2020	0,92%	0,90	98,40	97,35	96,00	99,00	247K	240
26/03/2020	3,68%	3,46	97,50	92,51	92,51	99,97	461K	359
25/03/2020	3,57%	3,24	94,04	91,00	90,80	95,99	474K	400
24/03/2020	-3,40%	-3,20	90,80	93,00	90,01	95,50	380K	402
23/03/2020	-2,30%	-2,21	94,00	95,00	87,01	95,00	718K	1.126
20/03/2020	10,55%	9,18	96,21	87,50	87,50	100,87	1M	792
19/03/2020	2,39%	2,03	87,03	83,00	66,00	90,00	801K	729
18/03/2020	-18,85%	-19,75	85,00	103,00	85,00	103,01	1M	779
17/03/2020	-	-	104,75	106,90	102,06	107,00	889K	629

Date,Open,High,Low,Close,Volume
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
08-Jul-20,109.10,109.10,105.71,107.48,1324993
07-Jul-20,108.50,109.17,108.49,109.10,1143730
06-Jul-20,108.59,109.19,108.00,108.90,1231059
03-Jul-20,106.46,108.97,106.20,108.59,980980
02-Jul-20,106.50,106.50,105.15,106.46,1071762
01-Jul-20,106.50,107.49,105.81,105.90,954574
30-Jun-20,105.80,106.98,105.72,106.95,807376
29-Jun-20,106.52,107.00,104.90,105.49,1214036
26-Jun-20,107.40,107.75,106.50,106.52,887576
25-Jun-20,106.90,107.98,105.75,107.27,645113
24-Jun-20,109.00,109.00,106.01,106.80,880343
23-Jun-20,110.12,111.00,110.12,110.96,710322
22-Jun-20,110.00,110.00,109.70,110.00,690586
19-Jun-20,109.99,110.00,109.70,110.00,704362
18-Jun-20,109.99,110.00,109.71,110.00,569476
17-Jun-20,109.76,110.00,109.61,110.00,633277
16-Jun-20,109.42,110.00,109.42,110.00,590262
15-Jun-20,109.85,109.85,108.98,109.42,341042
12-Jun-20,109.31,110.00,108.97,109.85,607433
10-Jun-20,109.80,109.82,109.01,109.79,410674
09-Jun-20,109.50,110.00,109.29,109.79,228232
08-Jun-20,110.01,110.98,109.13,109.68,677668
05-Jun-20,110.01,111.50,109.61,109.99,610413
04-Jun-20,109.58,110.99,109.58,110.00,462536
03-Jun-20,111.00,111.00,109.50,109.56,433044
02-Jun-20,109.95,110.00,109.50,109.50,458210
01-Jun-20,107.00,109.95,107.00,109.95,422022
29-May-20,107.70,109.00,107.70,108.86,486049
28-May-20,106.00,107.67,105.95,107.65,389585
27-May-20,105.68,106.00,105.35,105.94,527324
26-May-20,104.86,105.92,104.64,105.35,670090
25-May-20,104.05,104.86,104.03,104.72,547406
22-May-20,104.59,104.59,103.85,104.00,362905
21-May-20,104.49,104.56,103.50,104.20,454018
20-May-20,104.37,104.72,103.97,104.00,318650
19-May-20,104.00,104.50,103.80,104.30,233780
18-May-20,104.00,104.72,103.90,104.00,399726
15-May-20,104.85,104.85,103.50,104.00,384643
14-May-20,104.00,104.79,103.75,104.26,187813
13-May-20,104.55,104.85,103.75,104.24,432394
12-May-20,104.14,104.84,104.14,104.15,279899
11-May-20,104.50,104.88,104.01,104.20,189485
08-May-20,104.00,104.50,103.75,104.10,167168
07-May-20,105.84,105.99,103.75,104.00,368615
06-May-20,105.82,105.82,104.52,105.75,225044
05-May-20,105.50,105.70,104.78,105.00,188153
04-May-20,105.00,105.10,103.10,104.38,210706
30-Apr-20,104.27,106.00,104.21,106.00,367864
29-Apr-20,104.00,104.60,104.00,104.13,287231
28-Apr-20,103.62,104.72,103.62,104.00,345458
27-Apr-20,103.51,104.99,103.31,103.61,584880
24-Apr-20,108.00,108.00,103.50,103.50,899588
23-Apr-20,105.98,108.00,105.80,107.99,189473
22-Apr-20,104.99,105.87,104.99,105.65,304871
20-Apr-20,105.98,105.98,104.01,104.99,344077
17-Apr-20,104.01,106.59,104.01,105.00,346003
16-Apr-20,104.35,105.00,103.00,104.00,432018
15-Apr-20,104.92,104.93,103.07,103.90,479605
14-Apr-20,102.56,104.91,102.56,104.49,213296
13-Apr-20,102.30,103.20,101.50,102.55,409499
09-Apr-20,102.00,102.11,100.74,101.99,192447
08-Apr-20,100.60,101.98,100.50,100.71,386789
07-Apr-20,100.49,101.99,99.97,100.50,349660
06-Apr-20,100.00,101.00,99.50,99.51,283989
03-Apr-20,101.99,101.99,99.50,100.00,424063
02-Apr-20,102.00,102.00,99.10,100.00,247760
01-Apr-20,99.00,99.99,97.00,99.70,301954
31-Mar-20,101.15,102.40,99.01,102.25,290191
30-Mar-20,98.39,101.15,97.37,101.10,426703
27-Mar-20,97.35,99.00,96.00,98.40,246971
26-Mar-20,92.51,99.97,92.51,97.50,461044
25-Mar-20,91.00,95.99,90.80,94.04,474338
24-Mar-20,93.00,95.50,90.01,90.80,380217
23-Mar-20,95.00,95.00,87.01,94.00,718495
20-Mar-20,87.50,100.87,87.50,96.21,1287441
19-Mar-20,83.00,90.00,66.00,87.03,800938
18-Mar-20,103.00,103.01,85.00,85.00,1098428
17-Mar-20,106.90,107.00,102.06,104.75,889454

*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...