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
09/04/2021	0,27%	0,31	114,61	114,25	114,25	114,87	988K	523
08/04/2021	0,40%	0,45	114,30	113,85	113,76	114,47	818K	491
07/04/2021	-0,11%	-0,13	113,85	113,98	113,49	114,79	580K	413
06/04/2021	0,11%	0,13	113,98	113,87	113,85	114,50	932K	557
05/04/2021	0,85%	0,96	113,85	113,35	113,03	114,00	1M	606
01/04/2021	-1,19%	-1,36	112,89	113,50	112,15	113,50	2M	1.339
31/03/2021	-0,57%	-0,66	114,25	114,90	113,81	114,95	818K	461
30/03/2021	-0,24%	-0,28	114,91	115,19	113,50	115,19	1M	971
29/03/2021	0,51%	0,59	115,19	114,52	113,92	115,19	1M	760
26/03/2021	0,63%	0,72	114,60	113,88	113,82	114,96	2M	727
25/03/2021	0,42%	0,48	113,88	113,41	112,90	113,98	743K	610

24/03/2021	-0,09%	-0,10	113,40	113,50	113,06	113,89	713K	406
23/03/2021	-0,42%	-0,48	113,50	113,95	113,04	113,99	689K	487
22/03/2021	0,42%	0,48	113,98	113,68	112,95	113,98	1M	935
19/03/2021	0,45%	0,51	113,50	113,00	112,90	113,50	1M	745
18/03/2021	-0,01%	-0,01	112,99	113,05	112,13	113,05	1M	741
17/03/2021	0,75%	0,84	113,00	112,86	112,11	113,04	809K	580
16/03/2021	-0,38%	-0,43	112,16	112,59	112,04	112,60	1M	965
15/03/2021	1,07%	1,19	112,59	111,41	111,41	113,24	1M	935
12/03/2021	0,22%	0,24	111,40	111,16	110,96	111,50	1M	1.345
11/03/2021	0,14%	0,16	111,16	111,19	110,93	111,40	934K	817
10/03/2021	0,14%	0,16	111,00	110,90	110,80	111,40	1M	1.107
09/03/2021	0,05%	0,06	110,84	110,80	109,99	111,39	1M	627
08/03/2021	-0,30%	-0,33	110,78	111,12	109,99	111,93	2M	1.451
05/03/2021	-0,66%	-0,74	111,11	111,85	110,01	111,98	1M	879
04/03/2021	-0,05%	-0,06	111,85	111,90	111,80	112,38	2M	683
03/03/2021	-0,08%	-0,09	111,91	112,00	111,85	112,59	959K	482
02/03/2021	-0,49%	-0,55	112,00	112,55	111,63	112,72	2M	878
01/03/2021	-0,99%	-1,13	112,55	113,23	111,61	113,25	2M	1.175
26/02/2021	-0,02%	-0,02	113,68	113,90	113,60	114,44	2M	1.896
25/02/2021	0,18%	0,20	113,70	113,49	112,99	113,80	3M	2.637
24/02/2021	0,45%	0,51	113,50	112,99	112,05	113,50	3M	3.552
23/02/2021	1,66%	1,85	112,99	111,23	111,22	112,99	2M	2.151
22/02/2021	-0,43%	-0,48	111,14	111,62	111,02	111,62	2M	1.395
19/02/2021	0,40%	0,45	111,62	111,17	111,02	111,76	2M	1.392
18/02/2021	-0,07%	-0,08	111,17	111,25	111,03	111,76	2M	1.935
17/02/2021	0,00%	0,00	111,25	111,31	111,25	111,94	1M	1.103
12/02/2021	0,23%	0,26	111,25	111,84	111,01	111,84	1M	1.380
11/02/2021	0,00%	0,00	110,99	110,81	110,17	111,95	2M	1.585
10/02/2021	-0,05%	-0,05	110,99	111,21	109,75	111,88	4M	1.675
09/02/2021	-1,71%	-1,93	111,04	112,98	110,27	113,00	6M	2.686
08/02/2021	-2,65%	-3,08	112,97	114,46	112,01	114,46	6M	3.290
05/02/2021	-0,03%	-0,03	116,05	116,50	115,89	116,50	2M	1.495
04/02/2021	-0,11%	-0,13	116,08	116,69	116,00	117,10	1M	1.276
03/02/2021	-0,16%	-0,19	116,21	116,98	115,98	117,15	2M	1.509
02/02/2021	-0,56%	-0,65	116,40	117,00	116,22	117,00	2M	1.391
01/02/2021	-1,17%	-1,39	117,05	118,39	116,80	118,39	2M	1.039
29/01/2021	0,59%	0,70	118,44	118,00	118,00	118,68	2M	1.140
28/01/2021	0,16%	0,19	117,74	117,61	117,57	118,39	1M	2.899
27/01/2021	-0,48%	-0,57	117,55	118,12	117,50	118,19	1M	1.272
26/01/2021	0,99%	1,16	118,12	117,47	117,04	118,20	1M	1.466
22/01/2021	-0,46%	-0,54	116,96	117,50	116,86	117,93	1M	2.382
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	-	-	107,99	108,00	107,85	108,00	865K	396

Date,Open,High,Low,Close,Volume
09-Apr-21,114.25,114.87,114.25,114.61,987943
08-Apr-21,113.85,114.47,113.76,114.30,818069
07-Apr-21,113.98,114.79,113.49,113.85,579814
06-Apr-21,113.87,114.50,113.85,113.98,932396
05-Apr-21,113.35,114.00,113.03,113.85,1130459
01-Apr-21,113.50,113.50,112.15,112.89,1567245
31-Mar-21,114.90,114.95,113.81,114.25,818135
30-Mar-21,115.19,115.19,113.50,114.91,1405093
29-Mar-21,114.52,115.19,113.92,115.19,1141411
26-Mar-21,113.88,114.96,113.82,114.60,1622848
25-Mar-21,113.41,113.98,112.90,113.88,743019
24-Mar-21,113.50,113.89,113.06,113.40,712752
23-Mar-21,113.95,113.99,113.04,113.50,689471
22-Mar-21,113.68,113.98,112.95,113.98,1425112
19-Mar-21,113.00,113.50,112.90,113.50,1070783
18-Mar-21,113.05,113.05,112.13,112.99,1017284
17-Mar-21,112.86,113.04,112.11,113.00,809290
16-Mar-21,112.59,112.60,112.04,112.16,1004197
15-Mar-21,111.41,113.24,111.41,112.59,1183025
12-Mar-21,111.16,111.50,110.96,111.40,1025036
11-Mar-21,111.19,111.40,110.93,111.16,933596
10-Mar-21,110.90,111.40,110.80,111.00,1179811
09-Mar-21,110.80,111.39,109.99,110.84,1359975
08-Mar-21,111.12,111.93,109.99,110.78,2064771
05-Mar-21,111.85,111.98,110.01,111.11,1242364
04-Mar-21,111.90,112.38,111.80,111.85,1650869
03-Mar-21,112.00,112.59,111.85,111.91,958587
02-Mar-21,112.55,112.72,111.63,112.00,1554281
01-Mar-21,113.23,113.25,111.61,112.55,2085360
26-Feb-21,113.90,114.44,113.60,113.68,2441909
25-Feb-21,113.49,113.80,112.99,113.70,3214657
24-Feb-21,112.99,113.50,112.05,113.50,3034366
23-Feb-21,111.23,112.99,111.22,112.99,1726415
22-Feb-21,111.62,111.62,111.02,111.14,2007805
19-Feb-21,111.17,111.76,111.02,111.62,1944424
18-Feb-21,111.25,111.76,111.03,111.17,1843435
17-Feb-21,111.31,111.94,111.25,111.25,1422563
12-Feb-21,111.84,111.84,111.01,111.25,1267984
11-Feb-21,110.81,111.95,110.17,110.99,2108570
10-Feb-21,111.21,111.88,109.75,110.99,3832517
09-Feb-21,112.98,113.00,110.27,111.04,5656358
08-Feb-21,114.46,114.46,112.01,112.97,5695205
05-Feb-21,116.50,116.50,115.89,116.05,2095626
04-Feb-21,116.69,117.10,116.00,116.08,1204530
03-Feb-21,116.98,117.15,115.98,116.21,1512721
02-Feb-21,117.00,117.00,116.22,116.40,1657927
01-Feb-21,118.39,118.39,116.80,117.05,1582530
29-Jan-21,118.00,118.68,118.00,118.44,1566854
28-Jan-21,117.61,118.39,117.57,117.74,1074620
27-Jan-21,118.12,118.19,117.50,117.55,1387232
26-Jan-21,117.47,118.20,117.04,118.12,1276816
22-Jan-21,117.50,117.93,116.86,116.96,1106768
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

*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
moedas e criptomoedas
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...