Cotação atual, histórico e gráfico do papel: BICR11

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 BICR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-1,16%	-0,71	60,30	61,00	58,24	61,03	13K	25
04/12/2023	19,58%	9,99	61,01	52,05	52,05	75,37	8K	38
01/12/2023	-15,22%	-9,16	51,02	50,01	50,00	51,02	1K	16
29/11/2023	0,00%	0,00	60,18	60,18	60,17	60,18	782	5
28/11/2023	2,00%	1,18	60,18	60,18	60,18	60,18	120	1
27/11/2023	0,00%	0,00	59,00	59,00	58,58	59,00	646	8
24/11/2023	0,00%	0,00	59,00	59,00	59,00	59,00	413	6
23/11/2023	-0,72%	-0,43	59,00	59,42	59,00	59,42	354	6
22/11/2023	0,00%	0,00	59,43	58,99	58,99	59,43	356	3
21/11/2023	-1,18%	-0,71	59,43	59,43	59,42	59,43	1K	3
20/11/2023	-1,20%	-0,73	60,14	60,87	60,14	60,87	363	5

17/11/2023	-1,19%	-0,73	60,87	62,84	60,87	62,84	621	4
16/11/2023	-4,89%	-3,17	61,60	64,77	61,60	64,77	2K	5
14/11/2023	-1,97%	-1,30	64,77	64,76	64,76	64,77	194	2
13/11/2023	2,02%	1,31	66,07	66,07	66,07	66,07	462	4
10/11/2023	-2,34%	-1,55	64,76	64,98	64,76	66,29	717	7
09/11/2023	-15,00%	-11,70	66,31	78,01	66,31	78,01	378	5
08/11/2023	13,04%	9,00	78,01	69,01	69,01	78,01	459	5
07/11/2023	-1,33%	-0,93	69,01	62,40	62,40	69,01	588	5
06/11/2023	-7,97%	-6,06	69,94	74,00	69,94	74,00	8K	6
03/11/2023	-2,58%	-2,01	76,00	75,99	75,99	76,00	227	2
31/10/2023	0,00%	0,00	78,01	78,01	78,01	78,01	702	5
30/10/2023	-2,46%	-1,97	78,01	79,98	74,47	79,98	1K	9
27/10/2023	-0,01%	-0,01	79,98	79,99	79,98	79,99	399	4
26/10/2023	1,13%	0,89	79,99	79,11	79,11	79,99	238	3
25/10/2023	0,00%	0,00	79,10	79,10	79,09	79,10	1K	7
24/10/2023	1,41%	1,10	79,10	79,10	79,10	79,10	4K	6
23/10/2023	2,23%	1,70	78,00	76,30	76,30	79,10	11K	12
20/10/2023	15,98%	10,51	76,30	84,99	76,30	84,99	6K	15
19/10/2023	9,09%	5,48	65,79	65,01	65,01	65,79	130	2
18/10/2023	2,52%	1,48	60,31	58,86	58,85	89,99	5K	23
17/10/2023	0,03%	0,02	58,83	58,83	58,83	58,83	58	1
16/10/2023	0,56%	0,33	58,81	59,65	58,76	65,00	6K	13
11/10/2023	1,62%	0,93	58,48	58,48	58,48	58,48	58	1
10/10/2023	-10,08%	-6,45	57,55	64,01	57,18	64,01	4K	14
09/10/2023	11,30%	6,50	64,00	57,51	57,51	64,01	2K	12
05/10/2023	-1,20%	-0,70	57,50	58,20	57,50	58,20	2K	11
04/10/2023	0,10%	0,06	58,20	58,21	58,20	58,21	582	6
03/10/2023	-39,44%	-37,86	58,14	64,51	57,49	65,01	14K	25
29/09/2023	4,35%	4,00	96,00	93,42	93,42	96,00	3K	7
28/09/2023	-1,06%	-0,99	92,00	92,00	92,00	92,00	920	2
27/09/2023	-3,13%	-3,00	92,99	92,99	92,99	92,99	92	1
26/09/2023	1,82%	1,72	95,99	95,99	95,99	95,99	191	2
25/09/2023	3,82%	3,47	94,27	94,27	94,27	94,27	94	1
22/09/2023	9,38%	7,79	90,80	83,00	83,00	93,39	2K	6
18/09/2023	1,19%	0,98	83,01	83,01	83,01	83,01	83	1
15/09/2023	0,00%	0,00	82,03	82,03	82,03	82,03	82	1
13/09/2023	0,01%	0,01	82,03	82,03	82,03	82,03	82	1
11/09/2023	-5,85%	-5,10	82,02	82,03	82,02	82,03	328	2
06/09/2023	1,30%	1,12	87,12	86,00	86,00	87,41	1K	7
05/09/2023	-3,80%	-3,40	86,00	89,41	86,00	89,41	3K	9
04/09/2023	-1,78%	-1,62	89,40	89,41	86,01	89,41	354	3
31/08/2023	-4,98%	-4,77	91,02	90,01	90,01	91,04	2K	7
30/08/2023	-0,31%	-0,30	95,79	95,79	95,79	95,79	95	1
25/08/2023	5,70%	5,18	96,09	90,92	90,92	96,09	2K	5
24/08/2023	-1,20%	-1,10	90,91	90,91	90,91	90,91	90	1
23/08/2023	-1,60%	-1,50	92,01	93,51	92,01	93,51	2K	5
22/08/2023	-3,34%	-3,23	93,51	94,80	93,51	96,11	2K	6
21/08/2023	-1,19%	-1,17	96,74	96,74	96,74	96,74	290	2
18/08/2023	-1,21%	-1,20	97,91	97,91	97,91	97,91	97	1
17/08/2023	2,89%	2,78	99,11	100,77	95,55	100,77	1K	7
16/08/2023	-3,43%	-3,42	96,33	96,33	96,33	96,33	1K	6
15/08/2023	0,01%	0,01	99,75	99,74	99,74	99,75	3K	6
14/08/2023	4,98%	4,73	99,74	95,02	95,02	99,79	1K	6
11/08/2023	0,00%	0,00	95,01	95,01	95,01	95,01	95	1
10/08/2023	0,01%	0,01	95,01	97,03	85,22	97,03	552	5
09/08/2023	-2,21%	-2,15	95,00	93,42	93,42	95,00	283	2
08/08/2023	-2,78%	-2,78	97,15	101,93	97,15	101,93	3K	11
07/08/2023	-0,03%	-0,03	99,93	99,95	98,74	99,95	798	7
04/08/2023	-0,03%	-0,03	99,96	99,97	99,96	99,97	199	2
03/08/2023	26,94%	21,22	99,99	100,00	99,99	101,20	4K	20
01/08/2023	-20,00%	-19,69	78,77	78,77	78,77	78,77	78	1
27/07/2023	0,47%	0,46	98,46	98,46	98,46	98,46	984	3
26/07/2023	0,00%	0,00	98,00	98,00	98,00	98,00	490	4
25/07/2023	0,01%	0,01	98,00	98,00	98,00	98,00	98	1
24/07/2023	0,00%	0,00	97,99	97,99	97,99	97,99	195	2
21/07/2023	8,66%	7,81	97,99	90,51	90,51	97,99	1K	4
20/07/2023	-8,39%	-8,26	90,18	98,44	90,18	98,44	1K	8
19/07/2023	-2,53%	-2,56	98,44	102,00	98,44	102,00	908	4
18/07/2023	-0,98%	-1,00	101,00	101,00	101,00	101,00	101	1
17/07/2023	0,03%	0,03	102,00	101,97	101,97	102,00	2K	14
14/07/2023	5,60%	5,41	101,97	101,97	101,97	101,97	203	1
13/07/2023	1,60%	1,52	96,56	96,56	96,56	96,56	96	1
11/07/2023	-0,01%	-0,01	95,04	95,07	95,04	95,07	1K	6
10/07/2023	0,00%	0,00	95,05	100,00	95,04	100,00	2K	7
07/07/2023	-4,95%	-4,95	95,05	95,05	95,05	95,05	285	1
06/07/2023	0,50%	0,50	100,00	100,00	100,00	100,00	400	3
30/06/2023	-0,50%	-0,50	99,50	100,00	99,50	100,00	398	3
29/06/2023	1,19%	1,18	100,00	99,90	99,90	100,00	6K	6
28/06/2023	0,02%	0,02	98,82	98,82	98,82	98,82	197	1
27/06/2023	-1,20%	-1,20	98,80	97,00	97,00	98,80	3K	3
26/06/2023	0,00%	0,00	100,00	100,00	100,00	100,00	200	1
23/06/2023	1,94%	1,90	100,00	99,90	95,59	100,00	2K	8
19/06/2023	0,62%	0,60	98,10	98,10	98,10	109,65	1K	6
16/06/2023	-11,36%	-12,49	97,50	109,99	95,00	109,99	2K	10
15/06/2023	13,52%	13,10	109,99	109,99	109,99	109,99	219	1
13/06/2023	-1,13%	-1,11	96,89	96,89	96,89	96,89	387	2
09/06/2023	0,00%	0,00	98,00	96,82	96,82	98,01	1K	5
29/05/2023	1,03%	1,00	98,00	89,56	89,56	99,08	2K	7
26/05/2023	7,75%	6,98	97,00	90,02	90,02	97,00	928	3
23/05/2023	0,02%	0,02	90,02	90,00	90,00	102,60	3K	15
22/05/2023	0,00%	0,00	90,00	90,00	90,00	90,00	90	1
19/05/2023	0,00%	0,00	90,00	90,00	90,00	90,00	450	1
18/05/2023	-3,72%	-3,48	90,00	93,55	90,00	100,00	570	4
17/05/2023	-0,01%	-0,01	93,48	87,01	87,01	93,48	1K	4
16/05/2023	0,53%	0,49	93,49	93,49	93,49	93,49	186	1
15/05/2023	0,00%	0,00	93,00	93,00	93,00	93,00	93	1
11/05/2023	0,00%	0,00	93,00	93,00	93,00	93,00	651	3
10/05/2023	0,09%	0,08	93,00	92,92	86,00	93,00	2K	8
09/05/2023	0,02%	0,02	92,92	92,90	92,90	92,92	371	3
05/05/2023	-0,11%	-0,10	92,90	92,90	92,90	92,90	278	2
03/05/2023	-4,61%	-4,49	93,00	98,49	93,00	98,49	656	5
02/05/2023	-1,02%	-1,00	97,49	97,49	97,49	97,49	194	2
28/04/2023	-0,04%	-0,04	98,49	98,49	98,49	98,49	196	1
26/04/2023	-0,04%	-0,04	98,53	98,53	98,53	98,53	788	2
24/04/2023	-0,02%	-0,02	98,57	98,50	98,50	98,57	197	2
18/04/2023	0,00%	0,00	98,59	98,59	98,59	98,59	985	1
12/04/2023	0,00%	0,00	98,59	98,59	98,59	98,59	295	2
11/04/2023	-1,20%	-1,20	98,59	98,59	98,59	98,59	197	1
06/04/2023	-0,10%	-0,10	99,79	99,79	99,79	99,79	199	2
04/04/2023	-0,68%	-0,68	99,89	99,89	99,89	99,89	99	1
24/03/2023	0,01%	0,01	100,57	100,57	100,57	100,57	100	1
23/03/2023	-0,01%	-0,01	100,56	100,56	100,56	100,56	201	1
22/03/2023	0,00%	0,00	100,57	100,57	100,57	100,57	2K	3
21/03/2023	0,00%	0,00	100,57	100,57	100,57	100,57	502	2
17/03/2023	0,00%	0,00	100,57	100,58	100,57	100,58	603	2
16/03/2023	0,00%	0,00	100,57	100,57	100,57	100,57	1K	4
15/03/2023	-0,42%	-0,42	100,57	100,57	100,57	100,57	4K	2
13/03/2023	0,42%	0,42	100,99	100,57	100,57	101,00	1K	4
09/03/2023	0,00%	0,00	100,57	100,58	100,57	100,58	402	3
07/03/2023	0,00%	0,00	100,57	100,57	100,57	100,57	502	1
06/03/2023	0,57%	0,57	100,57	100,57	100,57	100,57	402	1
03/03/2023	0,70%	0,70	100,00	110,48	100,00	110,48	320	3
28/02/2023	-	-	99,30	99,31	99,30	99,31	595	3

Date,Open,High,Low,Close,Volume
05-Dec-23,61.00,61.03,58.24,60.30,13042
04-Dec-23,52.05,75.37,52.05,61.01,8469
01-Dec-23,50.01,51.02,50.00,51.02,1313
29-Nov-23,60.18,60.18,60.17,60.18,782
28-Nov-23,60.18,60.18,60.18,60.18,120
27-Nov-23,59.00,59.00,58.58,59.00,646
24-Nov-23,59.00,59.00,59.00,59.00,413
23-Nov-23,59.42,59.42,59.00,59.00,354
22-Nov-23,58.99,59.43,58.99,59.43,356
21-Nov-23,59.43,59.43,59.42,59.43,1247
20-Nov-23,60.87,60.87,60.14,60.14,363
17-Nov-23,62.84,62.84,60.87,60.87,621
16-Nov-23,64.77,64.77,61.60,61.60,1740
14-Nov-23,64.76,64.77,64.76,64.77,194
13-Nov-23,66.07,66.07,66.07,66.07,462
10-Nov-23,64.98,66.29,64.76,64.76,717
09-Nov-23,78.01,78.01,66.31,66.31,378
08-Nov-23,69.01,78.01,69.01,78.01,459
07-Nov-23,62.40,69.01,62.40,69.01,588
06-Nov-23,74.00,74.00,69.94,69.94,7765
03-Nov-23,75.99,76.00,75.99,76.00,227
31-Oct-23,78.01,78.01,78.01,78.01,702
30-Oct-23,79.98,79.98,74.47,78.01,1318
27-Oct-23,79.99,79.99,79.98,79.98,399
26-Oct-23,79.11,79.99,79.11,79.99,238
25-Oct-23,79.10,79.10,79.09,79.10,1186
24-Oct-23,79.10,79.10,79.10,79.10,3717
23-Oct-23,76.30,79.10,76.30,78.00,10568
20-Oct-23,84.99,84.99,76.30,76.30,6088
19-Oct-23,65.01,65.79,65.01,65.79,130
18-Oct-23,58.86,89.99,58.85,60.31,5194
17-Oct-23,58.83,58.83,58.83,58.83,58
16-Oct-23,59.65,65.00,58.76,58.81,5952
11-Oct-23,58.48,58.48,58.48,58.48,58
10-Oct-23,64.01,64.01,57.18,57.55,4403
09-Oct-23,57.51,64.01,57.51,64.00,1920
05-Oct-23,58.20,58.20,57.50,57.50,1802
04-Oct-23,58.21,58.21,58.20,58.20,582
03-Oct-23,64.51,65.01,57.49,58.14,14394
29-Sep-23,93.42,96.00,93.42,96.00,3240
28-Sep-23,92.00,92.00,92.00,92.00,920
27-Sep-23,92.99,92.99,92.99,92.99,92
26-Sep-23,95.99,95.99,95.99,95.99,191
25-Sep-23,94.27,94.27,94.27,94.27,94
22-Sep-23,83.00,93.39,83.00,90.80,1919
18-Sep-23,83.01,83.01,83.01,83.01,83
15-Sep-23,82.03,82.03,82.03,82.03,82
13-Sep-23,82.03,82.03,82.03,82.03,82
11-Sep-23,82.03,82.03,82.02,82.02,328
06-Sep-23,86.00,87.41,86.00,87.12,1211
05-Sep-23,89.41,89.41,86.00,86.00,2796
04-Sep-23,89.41,89.41,86.01,89.40,354
31-Aug-23,90.01,91.04,90.01,91.02,1724
30-Aug-23,95.79,95.79,95.79,95.79,95
25-Aug-23,90.92,96.09,90.92,96.09,2036
24-Aug-23,90.91,90.91,90.91,90.91,90
23-Aug-23,93.51,93.51,92.01,92.01,1936
22-Aug-23,94.80,96.11,93.51,93.51,1726
21-Aug-23,96.74,96.74,96.74,96.74,290
18-Aug-23,97.91,97.91,97.91,97.91,97
17-Aug-23,100.77,100.77,95.55,99.11,1190
16-Aug-23,96.33,96.33,96.33,96.33,1059
15-Aug-23,99.74,99.75,99.74,99.75,3092
14-Aug-23,95.02,99.79,95.02,99.74,1170
11-Aug-23,95.01,95.01,95.01,95.01,95
10-Aug-23,97.03,97.03,85.22,95.01,552
09-Aug-23,93.42,95.00,93.42,95.00,283
08-Aug-23,101.93,101.93,97.15,97.15,2684
07-Aug-23,99.95,99.95,98.74,99.93,798
04-Aug-23,99.97,99.97,99.96,99.96,199
03-Aug-23,100.00,101.20,99.99,99.99,4106
01-Aug-23,78.77,78.77,78.77,78.77,78
27-Jul-23,98.46,98.46,98.46,98.46,984
26-Jul-23,98.00,98.00,98.00,98.00,490
25-Jul-23,98.00,98.00,98.00,98.00,98
24-Jul-23,97.99,97.99,97.99,97.99,195
21-Jul-23,90.51,97.99,90.51,97.99,1040
20-Jul-23,98.44,98.44,90.18,90.18,1188
19-Jul-23,102.00,102.00,98.44,98.44,908
18-Jul-23,101.00,101.00,101.00,101.00,101
17-Jul-23,101.97,102.00,101.97,102.00,2243
14-Jul-23,101.97,101.97,101.97,101.97,203
13-Jul-23,96.56,96.56,96.56,96.56,96
11-Jul-23,95.07,95.07,95.04,95.04,1045
10-Jul-23,100.00,100.00,95.04,95.05,1625
07-Jul-23,95.05,95.05,95.05,95.05,285
06-Jul-23,100.00,100.00,100.00,100.00,400
30-Jun-23,100.00,100.00,99.50,99.50,398
29-Jun-23,99.90,100.00,99.90,100.00,6299
28-Jun-23,98.82,98.82,98.82,98.82,197
27-Jun-23,97.00,98.80,97.00,98.80,2532
26-Jun-23,100.00,100.00,100.00,100.00,200
23-Jun-23,99.90,100.00,95.59,100.00,1894
19-Jun-23,98.10,109.65,98.10,98.10,1004
16-Jun-23,109.99,109.99,95.00,97.50,1567
15-Jun-23,109.99,109.99,109.99,109.99,219
13-Jun-23,96.89,96.89,96.89,96.89,387
09-Jun-23,96.82,98.01,96.82,98.00,1364
29-May-23,89.56,99.08,89.56,98.00,2158
26-May-23,90.02,97.00,90.02,97.00,928
23-May-23,90.00,102.60,90.00,90.02,3250
22-May-23,90.00,90.00,90.00,90.00,90
19-May-23,90.00,90.00,90.00,90.00,450
18-May-23,93.55,100.00,90.00,90.00,570
17-May-23,87.01,93.48,87.01,93.48,1208
16-May-23,93.49,93.49,93.49,93.49,186
15-May-23,93.00,93.00,93.00,93.00,93
11-May-23,93.00,93.00,93.00,93.00,651
10-May-23,92.92,93.00,86.00,93.00,1919
09-May-23,92.90,92.92,92.90,92.92,371
05-May-23,92.90,92.90,92.90,92.90,278
03-May-23,98.49,98.49,93.00,93.00,656
02-May-23,97.49,97.49,97.49,97.49,194
28-Apr-23,98.49,98.49,98.49,98.49,196
26-Apr-23,98.53,98.53,98.53,98.53,788
24-Apr-23,98.50,98.57,98.50,98.57,197
18-Apr-23,98.59,98.59,98.59,98.59,985
12-Apr-23,98.59,98.59,98.59,98.59,295
11-Apr-23,98.59,98.59,98.59,98.59,197
06-Apr-23,99.79,99.79,99.79,99.79,199
04-Apr-23,99.89,99.89,99.89,99.89,99
24-Mar-23,100.57,100.57,100.57,100.57,100
23-Mar-23,100.56,100.56,100.56,100.56,201
22-Mar-23,100.57,100.57,100.57,100.57,1508
21-Mar-23,100.57,100.57,100.57,100.57,502
17-Mar-23,100.58,100.58,100.57,100.57,603
16-Mar-23,100.57,100.57,100.57,100.57,1005
15-Mar-23,100.57,100.57,100.57,100.57,3721
13-Mar-23,100.57,101.00,100.57,100.99,1312
09-Mar-23,100.58,100.58,100.57,100.57,402
07-Mar-23,100.57,100.57,100.57,100.57,502
06-Mar-23,100.57,100.57,100.57,100.57,402
03-Mar-23,110.48,110.48,100.00,100.00,320
28-Feb-23,99.31,99.31,99.30,99.30,595

*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: BICR11