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
04/07/2022-0,02%-0,02107,51107,53106,71107,531M1.443
01/07/2022-1,92%-2,10107,53108,94107,20108,941M942
30/06/20220,05%0,05109,63109,58109,33109,90946K1.030
29/06/20220,26%0,28109,58109,33109,33109,96549K530
28/06/2022-0,35%-0,38109,30109,88109,00110,052M991
27/06/2022-0,73%-0,81109,68110,35109,01110,503M1.783
24/06/20220,66%0,72110,49109,77109,61110,49844K641
23/06/20220,72%0,78109,77108,99108,99110,192M719
22/06/20220,32%0,35108,99108,51108,00109,002M622
21/06/2022-0,22%-0,24108,64108,88108,50109,12753K601
20/06/20220,17%0,18108,88108,61108,40108,90695K734
17/06/20220,47%0,51108,70108,20108,00108,90911K836
15/06/20220,32%0,35108,19107,85107,59108,37847K850
14/06/2022-0,10%-0,11107,84107,51107,51107,95572K804
13/06/20220,26%0,28107,95107,70107,01108,20935K1.122
10/06/2022-0,07%-0,08107,67108,19107,67108,19444K471
09/06/2022-0,41%-0,44107,75108,35107,20108,411M1.117
08/06/2022-0,21%-0,23108,19108,13108,05108,34725K603
07/06/2022-0,17%-0,18108,42108,51108,00108,59876K1.038
06/06/20220,10%0,11108,60108,55108,35108,60657K498
03/06/20220,59%0,64108,49107,55107,55108,59747K962
02/06/20220,24%0,26107,85107,59105,72107,931M1.031
01/06/2022-1,29%-1,41107,59107,99107,45107,99761K1.222
31/05/20220,17%0,19109,00108,82108,81109,50855K744
30/05/2022-0,27%-0,29108,81109,07108,53109,60855K867
27/05/2022-0,02%-0,02109,10109,15108,80109,30673K659
26/05/20220,34%0,37109,12108,89108,50109,20520K741
25/05/20220,70%0,76108,75108,28107,94108,90726K920
24/05/2022-0,38%-0,41107,99108,10107,77108,39827K696
23/05/20220,51%0,55108,40107,94107,81108,60579K464
20/05/20220,47%0,50107,85107,45107,29107,99440K602
19/05/20220,33%0,35107,35107,45107,10107,45642K400
18/05/20220,28%0,30107,00106,70106,55107,34886K806
17/05/20220,19%0,20106,70106,70106,60106,95685K677
16/05/2022-0,84%-0,90106,50107,40106,50107,40912K1.361
13/05/20220,14%0,15107,40106,51106,48107,401M1.060
12/05/20220,61%0,65107,25106,59106,43107,644M2.129
11/05/2022-0,49%-0,53106,60107,00106,60107,19577K542
10/05/2022-0,07%-0,08107,13107,11106,98107,21850K547
09/05/20220,20%0,21107,21107,42107,11107,67688K590
06/05/2022-0,39%-0,42107,00107,50106,90107,781M872
05/05/2022-0,30%-0,32107,42107,74107,35108,021M947
04/05/2022-0,19%-0,20107,74108,15107,72108,15714K569
03/05/2022-0,15%-0,16107,94108,54107,85108,55850K682
02/05/2022-1,99%-2,20108,10108,99107,95108,991M961
29/04/2022-0,07%-0,08110,30110,50108,45110,701M676
28/04/20220,54%0,59110,38109,79109,79110,48699K410
27/04/20220,72%0,79109,79109,00109,00109,90889K467
26/04/20220,55%0,60109,00108,41108,41109,491M868
25/04/2022-0,28%-0,30108,40108,95108,30109,332M1.471
22/04/2022-0,73%-0,80108,70109,01108,54109,801M3.477
20/04/20220,18%0,20109,50108,80108,50109,501M3.926
19/04/20220,50%0,54109,30109,00108,50109,522M5.156
18/04/2022-0,22%-0,24108,76109,00108,51109,273M5.068
14/04/2022-0,05%-0,05109,00109,05108,00109,052M5.003
13/04/20220,05%0,05109,05108,99108,36109,05968K547
12/04/20220,14%0,15109,00108,83108,36109,001M1.573
11/04/2022-0,03%-0,03108,85108,87108,55108,951M1.806
08/04/20220,12%0,13108,88108,74108,50108,882M1.168
07/04/20220,09%0,10108,75108,83108,26108,982M2.981
06/04/20220,88%0,95108,65108,20108,02108,902M2.057
05/04/2022-0,06%-0,06107,70108,08107,02108,751M1.225
04/04/2022-0,03%-0,03107,76108,33107,51109,977M3.994
01/04/2022-2,59%-2,87107,79109,94106,28109,942M1.354
31/03/20220,09%0,10110,66110,99110,16110,991M1.183
30/03/20220,43%0,47110,56109,83109,83111,502M1.493
29/03/2022-0,73%-0,81110,09111,13108,00111,343M7.338
28/03/2022-0,22%-0,24110,90111,11110,26111,302M1.514
25/03/2022-0,06%-0,07111,14111,20110,78111,25773K561
24/03/2022-0,04%-0,05111,21111,01109,50111,492M2.600
23/03/20220,96%1,06111,26110,36109,90111,502M3.663
22/03/20220,10%0,11110,20110,00109,82110,411M1.382
21/03/2022-0,37%-0,41110,09110,48109,76110,481M791
18/03/20220,07%0,08110,50110,42110,21110,50813K539
17/03/20220,35%0,39110,42110,03109,76110,491M1.058
16/03/20220,48%0,53110,03109,50109,45110,591M1.207
15/03/2022-0,17%-0,19109,50109,69109,02109,691M787
14/03/2022-0,91%-1,01109,69110,70108,50110,701M888
11/03/20220,66%0,73110,70109,11109,11110,88878K548
10/03/2022-0,81%-0,90109,97110,87108,50110,95841K466
09/03/20220,10%0,11110,87110,91110,60110,912M569
08/03/2022-0,10%-0,11110,76110,91110,60111,09811K543
07/03/20220,02%0,02110,87110,85110,20111,261M631
04/03/2022-0,58%-0,65110,85111,50110,01111,89915K1.574
03/03/20223,24%3,50111,50108,00108,00112,867M3.408
02/03/2022-2,53%-2,80108,00108,28108,00109,391M614
25/02/20220,89%0,98110,80109,89109,89110,901M497
24/02/2022-0,33%-0,36109,82110,00108,50110,001M717
23/02/20220,23%0,25110,18110,37110,02110,37758K550
22/02/20220,03%0,03109,93109,89109,61110,402M1.193
21/02/2022-0,04%-0,04109,90109,94108,90109,961M1.328
18/02/20220,05%0,05109,94109,88109,40109,951M1.229
17/02/20220,49%0,54109,89109,35109,35109,95964K1.029
16/02/2022-0,12%-0,13109,35109,48108,72109,791M1.029
15/02/20220,35%0,38109,48109,20108,63109,49971K869
14/02/20220,99%1,07109,10108,03107,90109,371M997
11/02/20220,49%0,53108,03107,92107,56108,29792K712
10/02/2022-1,19%-1,30107,50108,80107,00108,971M1.261
09/02/20220,00%0,00108,80108,80108,50109,051M1.318
08/02/2022-0,18%-0,20108,80109,20108,50109,401M1.468
07/02/20220,06%0,07109,00108,93108,43109,751M1.223
04/02/20220,60%0,65108,93108,29108,29109,501M696
03/02/2022-1,55%-1,70108,28110,00108,26110,001M2.157
02/02/20220,36%0,39109,98109,55109,00110,001M560
01/02/2022-1,10%-1,22109,59110,20108,76110,20961K754
31/01/2022-0,17%-0,19110,81111,00110,45111,001M717
28/01/20220,50%0,55111,00110,45110,09111,762M2.356
27/01/20220,13%0,14110,45110,31108,62110,462M1.850
26/01/2022-0,44%-0,49110,31110,49108,60110,491M1.139
25/01/20220,29%0,32110,80110,48110,45110,951M566
24/01/20220,27%0,30110,48110,18110,04110,501M1.140
21/01/20220,25%0,28110,18109,91109,65110,36967K640
20/01/20220,46%0,50109,90109,49109,45109,901M541
19/01/20220,37%0,40109,40109,00108,83109,471M636
18/01/20220,46%0,50109,00108,50108,26109,001M615
17/01/20220,65%0,70108,50107,94107,94108,54983K735
14/01/2022-0,23%-0,25107,80108,49107,80108,551M815
13/01/2022-0,12%-0,13108,05108,20107,99108,35589K423
12/01/20220,19%0,21108,18107,97107,72108,20997K428
11/01/20220,04%0,04107,97107,93107,82108,03502K368
10/01/2022-0,06%-0,06107,93107,99107,71108,05727K774
07/01/20220,27%0,29107,99107,97107,71107,99718K449
06/01/2022-0,09%-0,10107,70107,80107,50108,00789K488
05/01/20220,28%0,30107,80107,50107,50108,00884K784
04/01/20220,51%0,55107,50106,95106,95108,10842K610
03/01/2022-1,06%-1,15106,95107,45106,00107,451M871
30/12/2021-0,50%-0,54108,10108,64108,10109,392M932
29/12/20210,23%0,25108,64108,39108,00109,001M616
28/12/20210,86%0,92108,39107,47107,13108,421M570
27/12/20210,53%0,57107,47106,91106,89107,60895K637
23/12/20210,42%0,45106,90106,87106,70106,97693K1.045
22/12/20210,24%0,25106,45106,20105,90106,891M872
21/12/20211,26%1,32106,20104,90104,70106,20761K567
20/12/2021--104,88104,52104,10104,971M792


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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