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
08/12/2023	1,05%	0,71	68,24	67,54	67,51	68,47	415K	1.592
07/12/2023	-0,13%	-0,09	67,53	67,63	67,33	67,98	722K	1.335
06/12/2023	-0,03%	-0,02	67,62	67,51	67,51	67,98	433K	607
05/12/2023	-0,89%	-0,61	67,64	68,25	67,50	68,25	827K	1.735
04/12/2023	-0,87%	-0,60	68,25	68,85	68,00	68,89	549K	1.084
01/12/2023	-0,94%	-0,65	68,85	68,66	68,27	68,98	463K	1.027
30/11/2023	0,97%	0,67	69,50	68,90	68,83	70,00	543K	1.139
29/11/2023	0,81%	0,55	68,83	68,40	68,02	68,95	359K	841
28/11/2023	0,44%	0,30	68,28	67,98	67,90	68,81	646K	1.185
27/11/2023	-1,90%	-1,32	67,98	69,31	67,98	69,79	801K	3.182
24/11/2023	-0,40%	-0,28	69,30	69,69	69,17	69,95	304K	726

23/11/2023	-0,51%	-0,36	69,58	69,94	69,29	69,94	669K	620
22/11/2023	0,59%	0,41	69,94	69,30	69,30	70,33	777K	2.555
21/11/2023	1,50%	1,03	69,53	68,50	68,32	69,96	557K	686
20/11/2023	0,87%	0,59	68,50	67,95	67,95	68,50	499K	460
17/11/2023	-0,10%	-0,07	67,91	67,98	67,81	68,31	586K	937
16/11/2023	0,41%	0,28	67,98	67,70	67,47	68,00	666K	822
14/11/2023	0,49%	0,33	67,70	67,35	67,09	67,70	639K	1.358
13/11/2023	0,01%	0,01	67,37	67,36	67,11	67,61	615K	1.353
10/11/2023	-0,03%	-0,02	67,36	67,37	67,36	67,70	416K	1.264
09/11/2023	-0,65%	-0,44	67,38	67,82	67,35	68,12	434K	784
08/11/2023	0,70%	0,47	67,82	67,84	67,50	68,33	488K	460
07/11/2023	-0,43%	-0,29	67,35	67,64	67,34	67,99	538K	1.216
06/11/2023	-0,16%	-0,11	67,64	67,75	67,60	68,00	563K	870
03/11/2023	0,07%	0,05	67,75	67,95	67,35	67,95	404K	951
01/11/2023	-1,70%	-1,17	67,70	68,12	67,40	68,50	523K	708
31/10/2023	2,29%	1,54	68,87	67,71	67,50	68,87	484K	1.344
30/10/2023	0,22%	0,15	67,33	67,18	67,00	67,71	837K	1.587
27/10/2023	-0,18%	-0,12	67,18	67,30	67,00	67,80	532K	2.031
26/10/2023	-0,34%	-0,23	67,30	67,50	67,15	67,70	451K	1.351
25/10/2023	-0,78%	-0,53	67,53	67,84	67,50	68,11	827K	2.762
24/10/2023	0,24%	0,16	68,06	68,26	67,72	68,32	565K	1.685
23/10/2023	0,30%	0,20	67,90	67,76	67,76	68,99	1M	3.204
20/10/2023	-0,44%	-0,30	67,70	68,00	67,50	68,00	490K	624
19/10/2023	-0,51%	-0,35	68,00	68,35	67,96	68,87	571K	549
18/10/2023	-0,54%	-0,37	68,35	68,70	68,32	68,84	462K	1.004
17/10/2023	-0,26%	-0,18	68,72	68,91	68,50	69,29	523K	1.031
16/10/2023	0,07%	0,05	68,90	68,85	68,85	69,34	544K	790
13/10/2023	0,16%	0,11	68,85	68,45	68,45	69,09	450K	1.491
11/10/2023	0,06%	0,04	68,74	68,70	68,42	69,19	438K	598
10/10/2023	-0,29%	-0,20	68,70	68,52	68,50	69,19	336K	511
09/10/2023	0,22%	0,15	68,90	68,76	68,55	69,09	438K	914
06/10/2023	-0,65%	-0,45	68,75	69,20	68,63	69,20	514K	880
05/10/2023	-0,19%	-0,13	69,20	69,35	69,01	69,63	414K	1.031
04/10/2023	-0,50%	-0,35	69,33	69,68	69,20	69,68	505K	1.528
03/10/2023	0,11%	0,08	69,68	69,73	69,19	69,85	505K	923
02/10/2023	-1,79%	-1,27	69,60	70,00	69,11	70,00	572K	893
29/09/2023	1,40%	0,98	70,87	70,00	69,90	70,99	888K	1.752
28/09/2023	0,42%	0,29	69,89	69,67	69,60	70,00	398K	423
27/09/2023	-0,14%	-0,10	69,60	69,49	69,15	69,78	619K	979
26/09/2023	-0,51%	-0,36	69,70	70,14	69,22	70,29	1M	3.330
25/09/2023	-0,11%	-0,08	70,06	70,28	70,03	70,60	468K	769
22/09/2023	0,49%	0,34	70,14	70,19	69,91	70,40	322K	747
21/09/2023	-0,57%	-0,40	69,80	70,20	69,70	70,50	747K	787
20/09/2023	0,04%	0,03	70,20	70,17	69,57	70,45	758K	2.102
19/09/2023	0,23%	0,16	70,17	70,03	69,91	70,49	563K	2.081
18/09/2023	0,06%	0,04	70,01	69,98	69,98	70,84	753K	1.975
15/09/2023	0,23%	0,16	69,97	69,81	69,02	70,12	843K	1.320
14/09/2023	-0,53%	-0,37	69,81	70,18	69,68	70,45	790K	831
13/09/2023	-0,40%	-0,28	70,18	70,47	70,00	70,97	949K	2.410
12/09/2023	-1,25%	-0,89	70,46	71,29	70,32	71,30	487K	992
11/09/2023	-0,07%	-0,05	71,35	71,13	70,56	71,40	705K	1.032
08/09/2023	1,02%	0,72	71,40	70,68	70,68	71,40	352K	570
06/09/2023	-1,01%	-0,72	70,68	71,00	70,25	71,34	600K	929
05/09/2023	0,04%	0,03	71,40	71,37	71,01	71,40	367K	538
04/09/2023	0,10%	0,07	71,37	70,95	70,95	71,50	676K	3.586
01/09/2023	0,56%	0,40	71,30	70,19	70,19	72,14	606K	855
31/08/2023	1,77%	1,23	70,90	69,67	69,50	71,10	633K	569
30/08/2023	0,82%	0,57	69,67	69,10	69,10	69,80	532K	597
29/08/2023	-0,56%	-0,39	69,10	69,71	69,10	70,20	862K	1.343
28/08/2023	-0,33%	-0,23	69,49	69,72	69,00	69,80	692K	1.336
25/08/2023	-0,67%	-0,47	69,72	70,04	69,43	70,20	576K	973
24/08/2023	-0,72%	-0,51	70,19	70,70	70,00	70,70	414K	881
23/08/2023	-0,45%	-0,32	70,70	71,02	70,10	71,41	508K	1.468
22/08/2023	-0,36%	-0,26	71,02	71,20	70,59	71,20	467K	863
21/08/2023	-0,20%	-0,14	71,28	71,44	70,30	71,46	603K	1.507
18/08/2023	0,03%	0,02	71,42	71,61	71,00	71,78	490K	970
17/08/2023	-0,25%	-0,18	71,40	71,57	71,12	71,61	588K	947
16/08/2023	-1,39%	-1,01	71,58	72,60	71,10	72,94	974K	4.224
15/08/2023	0,88%	0,63	72,59	72,98	71,90	73,90	1M	3.435
14/08/2023	-2,74%	-2,03	71,96	73,99	71,80	74,20	880K	2.089
11/08/2023	0,08%	0,06	73,99	73,81	73,23	74,48	431K	541
10/08/2023	0,72%	0,53	73,93	73,06	72,96	74,19	599K	805
09/08/2023	-0,81%	-0,60	73,40	74,47	73,11	74,97	706K	2.037
08/08/2023	-1,14%	-0,85	74,00	74,85	74,00	75,10	681K	1.696
07/08/2023	0,07%	0,05	74,85	74,80	74,22	74,95	557K	907
04/08/2023	-0,64%	-0,48	74,80	75,20	74,42	75,30	524K	591
03/08/2023	1,39%	1,03	75,28	73,45	73,45	75,30	776K	905
02/08/2023	1,12%	0,82	74,25	73,77	71,29	74,25	1M	3.362
01/08/2023	-3,77%	-2,88	73,43	75,51	73,02	75,51	757K	1.357
31/07/2023	-0,20%	-0,15	76,31	76,45	76,00	76,45	893K	788
28/07/2023	0,63%	0,48	76,46	76,40	75,80	76,46	561K	1.305
27/07/2023	-0,55%	-0,42	75,98	76,55	75,98	76,78	750K	721
26/07/2023	-0,33%	-0,25	76,40	76,66	76,33	77,51	530K	1.094
25/07/2023	0,39%	0,30	76,65	76,25	76,25	77,00	573K	666
24/07/2023	-0,62%	-0,48	76,35	76,50	76,15	76,82	595K	746
21/07/2023	0,43%	0,33	76,83	76,50	75,61	76,84	460K	718
20/07/2023	-0,16%	-0,12	76,50	76,57	75,06	76,62	984K	1.069
19/07/2023	0,09%	0,07	76,62	76,50	76,30	76,70	494K	670
18/07/2023	0,07%	0,05	76,55	76,50	76,45	76,85	463K	644
17/07/2023	-1,02%	-0,79	76,50	77,30	76,47	78,00	779K	1.230
14/07/2023	-0,34%	-0,26	77,29	77,55	77,02	78,24	963K	3.168
13/07/2023	-0,14%	-0,11	77,55	77,66	77,14	78,50	752K	1.065
12/07/2023	-0,21%	-0,16	77,66	77,57	77,49	77,82	497K	838
11/07/2023	0,01%	0,01	77,82	77,81	77,37	77,96	461K	1.121
10/07/2023	-0,12%	-0,09	77,81	78,42	77,60	78,42	635K	713
07/07/2023	-1,05%	-0,83	77,90	78,73	77,80	78,75	887K	3.855
06/07/2023	0,04%	0,03	78,73	78,78	78,30	78,94	494K	1.159
05/07/2023	-0,33%	-0,26	78,70	79,00	78,52	79,40	504K	1.151
04/07/2023	-0,10%	-0,08	78,96	79,40	78,45	79,40	698K	1.271
03/07/2023	-0,93%	-0,74	79,04	78,20	77,63	79,26	678K	1.017
30/06/2023	0,00%	0,00	79,78	79,78	79,69	80,50	1M	1.483
29/06/2023	0,19%	0,15	79,78	79,80	79,50	79,81	417K	580
28/06/2023	0,21%	0,17	79,63	79,43	79,25	79,97	535K	664
27/06/2023	1,59%	1,24	79,46	78,35	78,35	79,49	398K	882
26/06/2023	-0,97%	-0,77	78,22	78,80	78,22	79,20	567K	991
23/06/2023	0,50%	0,39	78,99	78,00	78,00	79,00	572K	1.320
22/06/2023	-0,35%	-0,28	78,60	78,85	78,50	78,85	746K	653
21/06/2023	0,00%	0,00	78,88	78,91	78,61	78,91	595K	886
20/06/2023	-0,10%	-0,08	78,88	78,96	78,58	79,24	1M	1.840
19/06/2023	-0,28%	-0,22	78,96	79,17	78,81	79,17	1M	1.807
16/06/2023	0,24%	0,19	79,18	78,99	78,50	79,20	772K	1.180
15/06/2023	-0,33%	-0,26	78,99	79,30	78,75	79,41	611K	996
14/06/2023	0,13%	0,10	79,25	79,67	78,80	79,67	526K	685
13/06/2023	-0,45%	-0,36	79,15	79,61	79,01	79,65	1M	509
12/06/2023	0,34%	0,27	79,51	79,24	78,65	79,90	462K	741
09/06/2023	0,43%	0,34	79,24	78,91	78,52	79,48	528K	1.122
07/06/2023	0,51%	0,40	78,90	78,51	78,51	79,50	544K	1.195
06/06/2023	-0,76%	-0,60	78,50	79,00	78,50	79,37	756K	1.713
05/06/2023	0,19%	0,15	79,10	79,01	78,95	79,78	476K	612
02/06/2023	-0,11%	-0,09	78,95	79,04	78,67	79,79	446K	1.046
01/06/2023	-1,20%	-0,96	79,04	79,40	78,22	79,99	525K	857
31/05/2023	0,50%	0,40	80,00	79,80	79,07	80,00	651K	949
30/05/2023	-	-	79,60	80,00	79,26	80,28	429K	1.266

Date,Open,High,Low,Close,Volume
08-Dec-23,67.54,68.47,67.51,68.24,415075
07-Dec-23,67.63,67.98,67.33,67.53,722198
06-Dec-23,67.51,67.98,67.51,67.62,432917
05-Dec-23,68.25,68.25,67.50,67.64,826550
04-Dec-23,68.85,68.89,68.00,68.25,549053
01-Dec-23,68.66,68.98,68.27,68.85,463481
30-Nov-23,68.90,70.00,68.83,69.50,542919
29-Nov-23,68.40,68.95,68.02,68.83,358532
28-Nov-23,67.98,68.81,67.90,68.28,646480
27-Nov-23,69.31,69.79,67.98,67.98,801064
24-Nov-23,69.69,69.95,69.17,69.30,304268
23-Nov-23,69.94,69.94,69.29,69.58,668668
22-Nov-23,69.30,70.33,69.30,69.94,776558
21-Nov-23,68.50,69.96,68.32,69.53,557356
20-Nov-23,67.95,68.50,67.95,68.50,499081
17-Nov-23,67.98,68.31,67.81,67.91,586035
16-Nov-23,67.70,68.00,67.47,67.98,665801
14-Nov-23,67.35,67.70,67.09,67.70,638670
13-Nov-23,67.36,67.61,67.11,67.37,614802
10-Nov-23,67.37,67.70,67.36,67.36,415508
09-Nov-23,67.82,68.12,67.35,67.38,433598
08-Nov-23,67.84,68.33,67.50,67.82,488320
07-Nov-23,67.64,67.99,67.34,67.35,538036
06-Nov-23,67.75,68.00,67.60,67.64,562942
03-Nov-23,67.95,67.95,67.35,67.75,403556
01-Nov-23,68.12,68.50,67.40,67.70,523291
31-Oct-23,67.71,68.87,67.50,68.87,483993
30-Oct-23,67.18,67.71,67.00,67.33,836782
27-Oct-23,67.30,67.80,67.00,67.18,531659
26-Oct-23,67.50,67.70,67.15,67.30,451239
25-Oct-23,67.84,68.11,67.50,67.53,827240
24-Oct-23,68.26,68.32,67.72,68.06,564855
23-Oct-23,67.76,68.99,67.76,67.90,1044754
20-Oct-23,68.00,68.00,67.50,67.70,490077
19-Oct-23,68.35,68.87,67.96,68.00,571112
18-Oct-23,68.70,68.84,68.32,68.35,461904
17-Oct-23,68.91,69.29,68.50,68.72,522520
16-Oct-23,68.85,69.34,68.85,68.90,544270
13-Oct-23,68.45,69.09,68.45,68.85,449930
11-Oct-23,68.70,69.19,68.42,68.74,437665
10-Oct-23,68.52,69.19,68.50,68.70,335977
09-Oct-23,68.76,69.09,68.55,68.90,437924
06-Oct-23,69.20,69.20,68.63,68.75,513949
05-Oct-23,69.35,69.63,69.01,69.20,414266
04-Oct-23,69.68,69.68,69.20,69.33,504706
03-Oct-23,69.73,69.85,69.19,69.68,505017
02-Oct-23,70.00,70.00,69.11,69.60,572339
29-Sep-23,70.00,70.99,69.90,70.87,888245
28-Sep-23,69.67,70.00,69.60,69.89,398259
27-Sep-23,69.49,69.78,69.15,69.60,619131
26-Sep-23,70.14,70.29,69.22,69.70,1122416
25-Sep-23,70.28,70.60,70.03,70.06,468262
22-Sep-23,70.19,70.40,69.91,70.14,322195
21-Sep-23,70.20,70.50,69.70,69.80,747208
20-Sep-23,70.17,70.45,69.57,70.20,758012
19-Sep-23,70.03,70.49,69.91,70.17,563398
18-Sep-23,69.98,70.84,69.98,70.01,753013
15-Sep-23,69.81,70.12,69.02,69.97,842705
14-Sep-23,70.18,70.45,69.68,69.81,789504
13-Sep-23,70.47,70.97,70.00,70.18,948967
12-Sep-23,71.29,71.30,70.32,70.46,486941
11-Sep-23,71.13,71.40,70.56,71.35,704582
08-Sep-23,70.68,71.40,70.68,71.40,352495
06-Sep-23,71.00,71.34,70.25,70.68,600324
05-Sep-23,71.37,71.40,71.01,71.40,367089
04-Sep-23,70.95,71.50,70.95,71.37,675925
01-Sep-23,70.19,72.14,70.19,71.30,605938
31-Aug-23,69.67,71.10,69.50,70.90,633416
30-Aug-23,69.10,69.80,69.10,69.67,532443
29-Aug-23,69.71,70.20,69.10,69.10,862478
28-Aug-23,69.72,69.80,69.00,69.49,692364
25-Aug-23,70.04,70.20,69.43,69.72,575674
24-Aug-23,70.70,70.70,70.00,70.19,413590
23-Aug-23,71.02,71.41,70.10,70.70,507850
22-Aug-23,71.20,71.20,70.59,71.02,466840
21-Aug-23,71.44,71.46,70.30,71.28,603053
18-Aug-23,71.61,71.78,71.00,71.42,489989
17-Aug-23,71.57,71.61,71.12,71.40,587917
16-Aug-23,72.60,72.94,71.10,71.58,973797
15-Aug-23,72.98,73.90,71.90,72.59,1363191
14-Aug-23,73.99,74.20,71.80,71.96,879602
11-Aug-23,73.81,74.48,73.23,73.99,431380
10-Aug-23,73.06,74.19,72.96,73.93,598522
09-Aug-23,74.47,74.97,73.11,73.40,706059
08-Aug-23,74.85,75.10,74.00,74.00,681329
07-Aug-23,74.80,74.95,74.22,74.85,556649
04-Aug-23,75.20,75.30,74.42,74.80,523883
03-Aug-23,73.45,75.30,73.45,75.28,776373
02-Aug-23,73.77,74.25,71.29,74.25,1158380
01-Aug-23,75.51,75.51,73.02,73.43,756823
31-Jul-23,76.45,76.45,76.00,76.31,892781
28-Jul-23,76.40,76.46,75.80,76.46,560935
27-Jul-23,76.55,76.78,75.98,75.98,749663
26-Jul-23,76.66,77.51,76.33,76.40,530449
25-Jul-23,76.25,77.00,76.25,76.65,573366
24-Jul-23,76.50,76.82,76.15,76.35,594992
21-Jul-23,76.50,76.84,75.61,76.83,460219
20-Jul-23,76.57,76.62,75.06,76.50,984489
19-Jul-23,76.50,76.70,76.30,76.62,493722
18-Jul-23,76.50,76.85,76.45,76.55,463494
17-Jul-23,77.30,78.00,76.47,76.50,779463
14-Jul-23,77.55,78.24,77.02,77.29,963068
13-Jul-23,77.66,78.50,77.14,77.55,751726
12-Jul-23,77.57,77.82,77.49,77.66,497208
11-Jul-23,77.81,77.96,77.37,77.82,460539
10-Jul-23,78.42,78.42,77.60,77.81,635486
07-Jul-23,78.73,78.75,77.80,77.90,886717
06-Jul-23,78.78,78.94,78.30,78.73,494222
05-Jul-23,79.00,79.40,78.52,78.70,503927
04-Jul-23,79.40,79.40,78.45,78.96,698365
03-Jul-23,78.20,79.26,77.63,79.04,678107
30-Jun-23,79.78,80.50,79.69,79.78,1032285
29-Jun-23,79.80,79.81,79.50,79.78,416840
28-Jun-23,79.43,79.97,79.25,79.63,535349
27-Jun-23,78.35,79.49,78.35,79.46,397639
26-Jun-23,78.80,79.20,78.22,78.22,566898
23-Jun-23,78.00,79.00,78.00,78.99,572489
22-Jun-23,78.85,78.85,78.50,78.60,746340
21-Jun-23,78.91,78.91,78.61,78.88,594703
20-Jun-23,78.96,79.24,78.58,78.88,1092848
19-Jun-23,79.17,79.17,78.81,78.96,1176630
16-Jun-23,78.99,79.20,78.50,79.18,771542
15-Jun-23,79.30,79.41,78.75,78.99,611363
14-Jun-23,79.67,79.67,78.80,79.25,525760
13-Jun-23,79.61,79.65,79.01,79.15,1472973
12-Jun-23,79.24,79.90,78.65,79.51,462053
09-Jun-23,78.91,79.48,78.52,79.24,527667
07-Jun-23,78.51,79.50,78.51,78.90,543775
06-Jun-23,79.00,79.37,78.50,78.50,756122
05-Jun-23,79.01,79.78,78.95,79.10,476302
02-Jun-23,79.04,79.79,78.67,78.95,446416
01-Jun-23,79.40,79.99,78.22,79.04,524543
31-May-23,79.80,80.00,79.07,80.00,650690
30-May-23,80.00,80.28,79.26,79.60,429116

*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