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
04/07/2022	-0,02%	-0,02	107,51	107,53	106,71	107,53	1M	1.443
01/07/2022	-1,92%	-2,10	107,53	108,94	107,20	108,94	1M	942
30/06/2022	0,05%	0,05	109,63	109,58	109,33	109,90	946K	1.030
29/06/2022	0,26%	0,28	109,58	109,33	109,33	109,96	549K	530
28/06/2022	-0,35%	-0,38	109,30	109,88	109,00	110,05	2M	991
27/06/2022	-0,73%	-0,81	109,68	110,35	109,01	110,50	3M	1.783
24/06/2022	0,66%	0,72	110,49	109,77	109,61	110,49	844K	641
23/06/2022	0,72%	0,78	109,77	108,99	108,99	110,19	2M	719
22/06/2022	0,32%	0,35	108,99	108,51	108,00	109,00	2M	622
21/06/2022	-0,22%	-0,24	108,64	108,88	108,50	109,12	753K	601
20/06/2022	0,17%	0,18	108,88	108,61	108,40	108,90	695K	734

17/06/2022	0,47%	0,51	108,70	108,20	108,00	108,90	911K	836
15/06/2022	0,32%	0,35	108,19	107,85	107,59	108,37	847K	850
14/06/2022	-0,10%	-0,11	107,84	107,51	107,51	107,95	572K	804
13/06/2022	0,26%	0,28	107,95	107,70	107,01	108,20	935K	1.122
10/06/2022	-0,07%	-0,08	107,67	108,19	107,67	108,19	444K	471
09/06/2022	-0,41%	-0,44	107,75	108,35	107,20	108,41	1M	1.117
08/06/2022	-0,21%	-0,23	108,19	108,13	108,05	108,34	725K	603
07/06/2022	-0,17%	-0,18	108,42	108,51	108,00	108,59	876K	1.038
06/06/2022	0,10%	0,11	108,60	108,55	108,35	108,60	657K	498
03/06/2022	0,59%	0,64	108,49	107,55	107,55	108,59	747K	962
02/06/2022	0,24%	0,26	107,85	107,59	105,72	107,93	1M	1.031
01/06/2022	-1,29%	-1,41	107,59	107,99	107,45	107,99	761K	1.222
31/05/2022	0,17%	0,19	109,00	108,82	108,81	109,50	855K	744
30/05/2022	-0,27%	-0,29	108,81	109,07	108,53	109,60	855K	867
27/05/2022	-0,02%	-0,02	109,10	109,15	108,80	109,30	673K	659
26/05/2022	0,34%	0,37	109,12	108,89	108,50	109,20	520K	741
25/05/2022	0,70%	0,76	108,75	108,28	107,94	108,90	726K	920
24/05/2022	-0,38%	-0,41	107,99	108,10	107,77	108,39	827K	696
23/05/2022	0,51%	0,55	108,40	107,94	107,81	108,60	579K	464
20/05/2022	0,47%	0,50	107,85	107,45	107,29	107,99	440K	602
19/05/2022	0,33%	0,35	107,35	107,45	107,10	107,45	642K	400
18/05/2022	0,28%	0,30	107,00	106,70	106,55	107,34	886K	806
17/05/2022	0,19%	0,20	106,70	106,70	106,60	106,95	685K	677
16/05/2022	-0,84%	-0,90	106,50	107,40	106,50	107,40	912K	1.361
13/05/2022	0,14%	0,15	107,40	106,51	106,48	107,40	1M	1.060
12/05/2022	0,61%	0,65	107,25	106,59	106,43	107,64	4M	2.129
11/05/2022	-0,49%	-0,53	106,60	107,00	106,60	107,19	577K	542
10/05/2022	-0,07%	-0,08	107,13	107,11	106,98	107,21	850K	547
09/05/2022	0,20%	0,21	107,21	107,42	107,11	107,67	688K	590
06/05/2022	-0,39%	-0,42	107,00	107,50	106,90	107,78	1M	872
05/05/2022	-0,30%	-0,32	107,42	107,74	107,35	108,02	1M	947
04/05/2022	-0,19%	-0,20	107,74	108,15	107,72	108,15	714K	569
03/05/2022	-0,15%	-0,16	107,94	108,54	107,85	108,55	850K	682
02/05/2022	-1,99%	-2,20	108,10	108,99	107,95	108,99	1M	961
29/04/2022	-0,07%	-0,08	110,30	110,50	108,45	110,70	1M	676
28/04/2022	0,54%	0,59	110,38	109,79	109,79	110,48	699K	410
27/04/2022	0,72%	0,79	109,79	109,00	109,00	109,90	889K	467
26/04/2022	0,55%	0,60	109,00	108,41	108,41	109,49	1M	868
25/04/2022	-0,28%	-0,30	108,40	108,95	108,30	109,33	2M	1.471
22/04/2022	-0,73%	-0,80	108,70	109,01	108,54	109,80	1M	3.477
20/04/2022	0,18%	0,20	109,50	108,80	108,50	109,50	1M	3.926
19/04/2022	0,50%	0,54	109,30	109,00	108,50	109,52	2M	5.156
18/04/2022	-0,22%	-0,24	108,76	109,00	108,51	109,27	3M	5.068
14/04/2022	-0,05%	-0,05	109,00	109,05	108,00	109,05	2M	5.003
13/04/2022	0,05%	0,05	109,05	108,99	108,36	109,05	968K	547
12/04/2022	0,14%	0,15	109,00	108,83	108,36	109,00	1M	1.573
11/04/2022	-0,03%	-0,03	108,85	108,87	108,55	108,95	1M	1.806
08/04/2022	0,12%	0,13	108,88	108,74	108,50	108,88	2M	1.168
07/04/2022	0,09%	0,10	108,75	108,83	108,26	108,98	2M	2.981
06/04/2022	0,88%	0,95	108,65	108,20	108,02	108,90	2M	2.057
05/04/2022	-0,06%	-0,06	107,70	108,08	107,02	108,75	1M	1.225
04/04/2022	-0,03%	-0,03	107,76	108,33	107,51	109,97	7M	3.994
01/04/2022	-2,59%	-2,87	107,79	109,94	106,28	109,94	2M	1.354
31/03/2022	0,09%	0,10	110,66	110,99	110,16	110,99	1M	1.183
30/03/2022	0,43%	0,47	110,56	109,83	109,83	111,50	2M	1.493
29/03/2022	-0,73%	-0,81	110,09	111,13	108,00	111,34	3M	7.338
28/03/2022	-0,22%	-0,24	110,90	111,11	110,26	111,30	2M	1.514
25/03/2022	-0,06%	-0,07	111,14	111,20	110,78	111,25	773K	561
24/03/2022	-0,04%	-0,05	111,21	111,01	109,50	111,49	2M	2.600
23/03/2022	0,96%	1,06	111,26	110,36	109,90	111,50	2M	3.663
22/03/2022	0,10%	0,11	110,20	110,00	109,82	110,41	1M	1.382
21/03/2022	-0,37%	-0,41	110,09	110,48	109,76	110,48	1M	791
18/03/2022	0,07%	0,08	110,50	110,42	110,21	110,50	813K	539
17/03/2022	0,35%	0,39	110,42	110,03	109,76	110,49	1M	1.058
16/03/2022	0,48%	0,53	110,03	109,50	109,45	110,59	1M	1.207
15/03/2022	-0,17%	-0,19	109,50	109,69	109,02	109,69	1M	787
14/03/2022	-0,91%	-1,01	109,69	110,70	108,50	110,70	1M	888
11/03/2022	0,66%	0,73	110,70	109,11	109,11	110,88	878K	548
10/03/2022	-0,81%	-0,90	109,97	110,87	108,50	110,95	841K	466
09/03/2022	0,10%	0,11	110,87	110,91	110,60	110,91	2M	569
08/03/2022	-0,10%	-0,11	110,76	110,91	110,60	111,09	811K	543
07/03/2022	0,02%	0,02	110,87	110,85	110,20	111,26	1M	631
04/03/2022	-0,58%	-0,65	110,85	111,50	110,01	111,89	915K	1.574
03/03/2022	3,24%	3,50	111,50	108,00	108,00	112,86	7M	3.408
02/03/2022	-2,53%	-2,80	108,00	108,28	108,00	109,39	1M	614
25/02/2022	0,89%	0,98	110,80	109,89	109,89	110,90	1M	497
24/02/2022	-0,33%	-0,36	109,82	110,00	108,50	110,00	1M	717
23/02/2022	0,23%	0,25	110,18	110,37	110,02	110,37	758K	550
22/02/2022	0,03%	0,03	109,93	109,89	109,61	110,40	2M	1.193
21/02/2022	-0,04%	-0,04	109,90	109,94	108,90	109,96	1M	1.328
18/02/2022	0,05%	0,05	109,94	109,88	109,40	109,95	1M	1.229
17/02/2022	0,49%	0,54	109,89	109,35	109,35	109,95	964K	1.029
16/02/2022	-0,12%	-0,13	109,35	109,48	108,72	109,79	1M	1.029
15/02/2022	0,35%	0,38	109,48	109,20	108,63	109,49	971K	869
14/02/2022	0,99%	1,07	109,10	108,03	107,90	109,37	1M	997
11/02/2022	0,49%	0,53	108,03	107,92	107,56	108,29	792K	712
10/02/2022	-1,19%	-1,30	107,50	108,80	107,00	108,97	1M	1.261
09/02/2022	0,00%	0,00	108,80	108,80	108,50	109,05	1M	1.318
08/02/2022	-0,18%	-0,20	108,80	109,20	108,50	109,40	1M	1.468
07/02/2022	0,06%	0,07	109,00	108,93	108,43	109,75	1M	1.223
04/02/2022	0,60%	0,65	108,93	108,29	108,29	109,50	1M	696
03/02/2022	-1,55%	-1,70	108,28	110,00	108,26	110,00	1M	2.157
02/02/2022	0,36%	0,39	109,98	109,55	109,00	110,00	1M	560
01/02/2022	-1,10%	-1,22	109,59	110,20	108,76	110,20	961K	754
31/01/2022	-0,17%	-0,19	110,81	111,00	110,45	111,00	1M	717
28/01/2022	0,50%	0,55	111,00	110,45	110,09	111,76	2M	2.356
27/01/2022	0,13%	0,14	110,45	110,31	108,62	110,46	2M	1.850
26/01/2022	-0,44%	-0,49	110,31	110,49	108,60	110,49	1M	1.139
25/01/2022	0,29%	0,32	110,80	110,48	110,45	110,95	1M	566
24/01/2022	0,27%	0,30	110,48	110,18	110,04	110,50	1M	1.140
21/01/2022	0,25%	0,28	110,18	109,91	109,65	110,36	967K	640
20/01/2022	0,46%	0,50	109,90	109,49	109,45	109,90	1M	541
19/01/2022	0,37%	0,40	109,40	109,00	108,83	109,47	1M	636
18/01/2022	0,46%	0,50	109,00	108,50	108,26	109,00	1M	615
17/01/2022	0,65%	0,70	108,50	107,94	107,94	108,54	983K	735
14/01/2022	-0,23%	-0,25	107,80	108,49	107,80	108,55	1M	815
13/01/2022	-0,12%	-0,13	108,05	108,20	107,99	108,35	589K	423
12/01/2022	0,19%	0,21	108,18	107,97	107,72	108,20	997K	428
11/01/2022	0,04%	0,04	107,97	107,93	107,82	108,03	502K	368
10/01/2022	-0,06%	-0,06	107,93	107,99	107,71	108,05	727K	774
07/01/2022	0,27%	0,29	107,99	107,97	107,71	107,99	718K	449
06/01/2022	-0,09%	-0,10	107,70	107,80	107,50	108,00	789K	488
05/01/2022	0,28%	0,30	107,80	107,50	107,50	108,00	884K	784
04/01/2022	0,51%	0,55	107,50	106,95	106,95	108,10	842K	610
03/01/2022	-1,06%	-1,15	106,95	107,45	106,00	107,45	1M	871
30/12/2021	-0,50%	-0,54	108,10	108,64	108,10	109,39	2M	932
29/12/2021	0,23%	0,25	108,64	108,39	108,00	109,00	1M	616
28/12/2021	0,86%	0,92	108,39	107,47	107,13	108,42	1M	570
27/12/2021	0,53%	0,57	107,47	106,91	106,89	107,60	895K	637
23/12/2021	0,42%	0,45	106,90	106,87	106,70	106,97	693K	1.045
22/12/2021	0,24%	0,25	106,45	106,20	105,90	106,89	1M	872
21/12/2021	1,26%	1,32	106,20	104,90	104,70	106,20	761K	567
20/12/2021	-	-	104,88	104,52	104,10	104,97	1M	792

Date,Open,High,Low,Close,Volume
04-Jul-22,107.53,107.53,106.71,107.51,1448013
01-Jul-22,108.94,108.94,107.20,107.53,1198749
30-Jun-22,109.58,109.90,109.33,109.63,945610
29-Jun-22,109.33,109.96,109.33,109.58,548842
28-Jun-22,109.88,110.05,109.00,109.30,2304879
27-Jun-22,110.35,110.50,109.01,109.68,3243206
24-Jun-22,109.77,110.49,109.61,110.49,844014
23-Jun-22,108.99,110.19,108.99,109.77,1860355
22-Jun-22,108.51,109.00,108.00,108.99,1634226
21-Jun-22,108.88,109.12,108.50,108.64,752656
20-Jun-22,108.61,108.90,108.40,108.88,695223
17-Jun-22,108.20,108.90,108.00,108.70,911475
15-Jun-22,107.85,108.37,107.59,108.19,846790
14-Jun-22,107.51,107.95,107.51,107.84,572226
13-Jun-22,107.70,108.20,107.01,107.95,935091
10-Jun-22,108.19,108.19,107.67,107.67,444491
09-Jun-22,108.35,108.41,107.20,107.75,1071053
08-Jun-22,108.13,108.34,108.05,108.19,724558
07-Jun-22,108.51,108.59,108.00,108.42,876465
06-Jun-22,108.55,108.60,108.35,108.60,657235
03-Jun-22,107.55,108.59,107.55,108.49,746513
02-Jun-22,107.59,107.93,105.72,107.85,1180660
01-Jun-22,107.99,107.99,107.45,107.59,760763
31-May-22,108.82,109.50,108.81,109.00,855025
30-May-22,109.07,109.60,108.53,108.81,854626
27-May-22,109.15,109.30,108.80,109.10,673421
26-May-22,108.89,109.20,108.50,109.12,519531
25-May-22,108.28,108.90,107.94,108.75,725782
24-May-22,108.10,108.39,107.77,107.99,826510
23-May-22,107.94,108.60,107.81,108.40,578840
20-May-22,107.45,107.99,107.29,107.85,439544
19-May-22,107.45,107.45,107.10,107.35,642318
18-May-22,106.70,107.34,106.55,107.00,885794
17-May-22,106.70,106.95,106.60,106.70,685276
16-May-22,107.40,107.40,106.50,106.50,911793
13-May-22,106.51,107.40,106.48,107.40,1115181
12-May-22,106.59,107.64,106.43,107.25,3939220
11-May-22,107.00,107.19,106.60,106.60,576719
10-May-22,107.11,107.21,106.98,107.13,849865
09-May-22,107.42,107.67,107.11,107.21,687571
06-May-22,107.50,107.78,106.90,107.00,1216075
05-May-22,107.74,108.02,107.35,107.42,1018045
04-May-22,108.15,108.15,107.72,107.74,713979
03-May-22,108.54,108.55,107.85,107.94,849683
02-May-22,108.99,108.99,107.95,108.10,1231793
29-Apr-22,110.50,110.70,108.45,110.30,1459268
28-Apr-22,109.79,110.48,109.79,110.38,699216
27-Apr-22,109.00,109.90,109.00,109.79,888927
26-Apr-22,108.41,109.49,108.41,109.00,1163482
25-Apr-22,108.95,109.33,108.30,108.40,1558063
22-Apr-22,109.01,109.80,108.54,108.70,1410813
20-Apr-22,108.80,109.50,108.50,109.50,1187756
19-Apr-22,109.00,109.52,108.50,109.30,1616517
18-Apr-22,109.00,109.27,108.51,108.76,2798749
14-Apr-22,109.05,109.05,108.00,109.00,2426373
13-Apr-22,108.99,109.05,108.36,109.05,967520
12-Apr-22,108.83,109.00,108.36,109.00,1318315
11-Apr-22,108.87,108.95,108.55,108.85,1414428
08-Apr-22,108.74,108.88,108.50,108.88,1778854
07-Apr-22,108.83,108.98,108.26,108.75,1540212
06-Apr-22,108.20,108.90,108.02,108.65,1817284
05-Apr-22,108.08,108.75,107.02,107.70,1248012
04-Apr-22,108.33,109.97,107.51,107.76,7034192
01-Apr-22,109.94,109.94,106.28,107.79,2237834
31-Mar-22,110.99,110.99,110.16,110.66,1089814
30-Mar-22,109.83,111.50,109.83,110.56,1501755
29-Mar-22,111.13,111.34,108.00,110.09,2686408
28-Mar-22,111.11,111.30,110.26,110.90,1952316
25-Mar-22,111.20,111.25,110.78,111.14,773424
24-Mar-22,111.01,111.49,109.50,111.21,1848568
23-Mar-22,110.36,111.50,109.90,111.26,1937010
22-Mar-22,110.00,110.41,109.82,110.20,1396806
21-Mar-22,110.48,110.48,109.76,110.09,1404636
18-Mar-22,110.42,110.50,110.21,110.50,812788
17-Mar-22,110.03,110.49,109.76,110.42,1361590
16-Mar-22,109.50,110.59,109.45,110.03,1322551
15-Mar-22,109.69,109.69,109.02,109.50,1292109
14-Mar-22,110.70,110.70,108.50,109.69,1369174
11-Mar-22,109.11,110.88,109.11,110.70,878141
10-Mar-22,110.87,110.95,108.50,109.97,840877
09-Mar-22,110.91,110.91,110.60,110.87,1543638
08-Mar-22,110.91,111.09,110.60,110.76,810620
07-Mar-22,110.85,111.26,110.20,110.87,1341430
04-Mar-22,111.50,111.89,110.01,110.85,914526
03-Mar-22,108.00,112.86,108.00,111.50,7008793
02-Mar-22,108.28,109.39,108.00,108.00,1353936
25-Feb-22,109.89,110.90,109.89,110.80,1112133
24-Feb-22,110.00,110.00,108.50,109.82,1251803
23-Feb-22,110.37,110.37,110.02,110.18,758271
22-Feb-22,109.89,110.40,109.61,109.93,1850514
21-Feb-22,109.94,109.96,108.90,109.90,1102425
18-Feb-22,109.88,109.95,109.40,109.94,1067166
17-Feb-22,109.35,109.95,109.35,109.89,963816
16-Feb-22,109.48,109.79,108.72,109.35,1006405
15-Feb-22,109.20,109.49,108.63,109.48,970884
14-Feb-22,108.03,109.37,107.90,109.10,1181983
11-Feb-22,107.92,108.29,107.56,108.03,791892
10-Feb-22,108.80,108.97,107.00,107.50,1339390
09-Feb-22,108.80,109.05,108.50,108.80,1150506
08-Feb-22,109.20,109.40,108.50,108.80,1046962
07-Feb-22,108.93,109.75,108.43,109.00,1127221
04-Feb-22,108.29,109.50,108.29,108.93,1025287
03-Feb-22,110.00,110.00,108.26,108.28,1369928
02-Feb-22,109.55,110.00,109.00,109.98,1013884
01-Feb-22,110.20,110.20,108.76,109.59,961465
31-Jan-22,111.00,111.00,110.45,110.81,1045198
28-Jan-22,110.45,111.76,110.09,111.00,1749077
27-Jan-22,110.31,110.46,108.62,110.45,1612908
26-Jan-22,110.49,110.49,108.60,110.31,1451204
25-Jan-22,110.48,110.95,110.45,110.80,1286888
24-Jan-22,110.18,110.50,110.04,110.48,1262755
21-Jan-22,109.91,110.36,109.65,110.18,966520
20-Jan-22,109.49,109.90,109.45,109.90,1135054
19-Jan-22,109.00,109.47,108.83,109.40,1054300
18-Jan-22,108.50,109.00,108.26,109.00,1253711
17-Jan-22,107.94,108.54,107.94,108.50,983063
14-Jan-22,108.49,108.55,107.80,107.80,1288741
13-Jan-22,108.20,108.35,107.99,108.05,588973
12-Jan-22,107.97,108.20,107.72,108.18,996859
11-Jan-22,107.93,108.03,107.82,107.97,501951
10-Jan-22,107.99,108.05,107.71,107.93,727134
07-Jan-22,107.97,107.99,107.71,107.99,717820
06-Jan-22,107.80,108.00,107.50,107.70,788942
05-Jan-22,107.50,108.00,107.50,107.80,884387
04-Jan-22,106.95,108.10,106.95,107.50,841814
03-Jan-22,107.45,107.45,106.00,106.95,1141396
30-Dec-21,108.64,109.39,108.10,108.10,1595587
29-Dec-21,108.39,109.00,108.00,108.64,1358020
28-Dec-21,107.47,108.42,107.13,108.39,1032101
27-Dec-21,106.91,107.60,106.89,107.47,895077
23-Dec-21,106.87,106.97,106.70,106.90,693360
22-Dec-21,106.20,106.89,105.90,106.45,1097115
21-Dec-21,104.90,106.20,104.70,106.20,760855
20-Dec-21,104.52,104.97,104.10,104.88,1218804

*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