Cotação atual, histórico e gráfico do papel: BCDI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2026 | 1,03% | 0,94 | 91,89 | 90,53 | 89,50 | 92,03 | 729K | 538 |
| 12/11/2026 | -0,61% | -0,56 | 90,95 | 91,00 | 90,95 | 92,80 | 714K | 199 |
| 11/11/2026 | -1,05% | -0,97 | 91,51 | 93,84 | 90,75 | 93,85 | 937K | 2.295 |
| 10/11/2026 | -1,83% | -1,72 | 92,48 | 92,49 | 92,48 | 94,19 | 101K | 32 |
| 09/11/2026 | 0,01% | 0,01 | 94,20 | 93,99 | 93,13 | 94,20 | 91K | 62 |
| 06/11/2026 | 1,85% | 1,71 | 94,19 | 92,48 | 91,93 | 94,19 | 117K | 112 |
| 05/11/2026 | 0,74% | 0,68 | 92,48 | 92,45 | 91,51 | 92,65 | 137K | 89 |
| 04/11/2026 | -1,19% | -1,11 | 91,80 | 92,90 | 90,75 | 93,16 | 521K | 738 |
| 03/11/2026 | -1,37% | -1,29 | 92,91 | 91,61 | 91,02 | 93,17 | 314K | 854 |
| 30/10/2026 | 0,53% | 0,50 | 94,20 | 90,53 | 90,53 | 94,20 | 1M | 3.870 |
| 29/10/2026 | 2,97% | 2,70 | 93,70 | 93,73 | 90,51 | 93,73 | 2M | 7.666 |
| 28/10/2026 | -1,07% | -0,98 | 91,00 | 91,94 | 91,00 | 92,10 | 2M | 8.640 |
| 27/10/2026 | -0,88% | -0,82 | 91,98 | 93,73 | 90,00 | 93,73 | 1M | 4.108 |
| 26/10/2026 | -1,51% | -1,42 | 92,80 | 94,22 | 86,22 | 94,22 | 2M | 3.794 |
| 23/10/2026 | 0,88% | 0,82 | 94,22 | 94,19 | 93,71 | 94,73 | 225K | 74 |
| 22/10/2026 | -1,27% | -1,20 | 93,40 | 96,69 | 93,03 | 96,69 | 720K | 1.464 |
| 21/10/2026 | -2,44% | -2,37 | 94,60 | 96,94 | 93,01 | 96,94 | 427K | 1.376 |
| 20/10/2026 | 3,99% | 3,72 | 96,97 | 91,50 | 91,50 | 97,00 | 645K | 1.167 |
| 19/10/2026 | -0,72% | -0,68 | 93,25 | 93,92 | 91,22 | 93,93 | 310K | 647 |
| 16/10/2026 | 0,00% | 0,00 | 93,93 | 91,17 | 91,16 | 93,93 | 550K | 2.755 |
| 15/10/2026 | 1,00% | 0,93 | 93,93 | 93,93 | 91,96 | 93,93 | 244K | 195 |
| 14/10/2026 | 3,33% | 3,00 | 93,00 | 90,80 | 90,80 | 93,00 | 968K | 3.192 |
| 13/10/2026 | -4,26% | -4,00 | 90,00 | 94,00 | 90,00 | 94,00 | 536K | 1.169 |
| 09/10/2026 | 0,00% | 0,00 | 94,00 | 94,00 | 93,01 | 94,00 | 247K | 560 |
| 08/10/2026 | 0,00% | 0,00 | 94,00 | 96,47 | 91,25 | 96,47 | 430K | 1.402 |
| 07/10/2026 | 2,16% | 1,99 | 94,00 | 96,55 | 92,94 | 96,55 | 395K | 274 |
| 06/10/2026 | -2,08% | -1,95 | 92,01 | 93,63 | 92,01 | 93,78 | 618K | 464 |
| 05/10/2026 | -1,09% | -1,04 | 93,96 | 93,99 | 92,05 | 94,30 | 310K | 762 |
| 02/10/2026 | 0,95% | 0,89 | 95,00 | 94,20 | 93,20 | 95,00 | 296K | 570 |
| 01/10/2026 | -0,94% | -0,89 | 94,11 | 93,52 | 92,93 | 94,77 | 304K | 1.114 |
| 30/09/2026 | 3,04% | 2,80 | 95,00 | 91,79 | 91,26 | 95,00 | 2M | 1.678 |
| 29/09/2026 | 0,34% | 0,31 | 92,20 | 91,59 | 90,31 | 92,47 | 1M | 4.274 |
| 28/09/2026 | -0,24% | -0,22 | 91,89 | 91,88 | 91,40 | 92,19 | 471K | 735 |
| 25/09/2026 | 0,09% | 0,08 | 92,11 | 91,65 | 91,65 | 92,99 | 530K | 1.163 |
| 24/09/2026 | 0,03% | 0,03 | 92,03 | 91,66 | 91,05 | 92,08 | 1M | 4.704 |
| 23/09/2026 | -0,12% | -0,11 | 92,00 | 91,28 | 90,65 | 92,37 | 1M | 2.551 |
| 22/09/2026 | 1,00% | 0,91 | 92,11 | 92,98 | 90,83 | 92,98 | 1M | 2.851 |
| 21/09/2026 | -0,11% | -0,10 | 91,20 | 90,79 | 90,36 | 92,83 | 512K | 1.603 |
| 18/09/2026 | 0,33% | 0,30 | 91,30 | 91,92 | 90,12 | 91,92 | 1M | 3.526 |
| 17/09/2026 | 1,12% | 1,01 | 91,00 | 90,29 | 89,59 | 91,29 | 1M | 4.991 |
| 16/09/2026 | -0,34% | -0,31 | 89,99 | 93,23 | 89,30 | 93,23 | 932K | 1.918 |
| 15/09/2026 | -0,34% | -0,31 | 90,30 | 90,61 | 90,26 | 91,20 | 588K | 1.803 |
| 14/09/2026 | -0,97% | -0,89 | 90,61 | 90,40 | 90,23 | 93,29 | 719K | 2.410 |
| 11/09/2026 | 0,55% | 0,50 | 91,50 | 91,10 | 90,41 | 91,89 | 1M | 3.950 |
| 10/09/2026 | -1,28% | -1,18 | 91,00 | 91,27 | 90,81 | 93,44 | 2M | 4.014 |
| 09/09/2026 | -1,63% | -1,53 | 92,18 | 93,00 | 91,41 | 95,90 | 972K | 3.409 |
| 08/09/2026 | 0,13% | 0,12 | 93,71 | 93,59 | 93,16 | 93,71 | 380K | 65 |
| 04/09/2026 | -0,04% | -0,04 | 93,59 | 93,39 | 93,29 | 93,97 | 1M | 1.236 |
| 03/09/2026 | 0,36% | 0,34 | 93,63 | 92,53 | 92,53 | 94,05 | 338K | 70 |
| 02/09/2026 | -0,10% | -0,09 | 93,29 | 92,32 | 92,17 | 94,23 | 858K | 1.408 |
| 01/09/2026 | -3,73% | -3,62 | 93,38 | 96,89 | 93,38 | 96,89 | 2M | 927 |
| 31/08/2026 | 5,43% | 5,00 | 97,00 | 92,43 | 92,22 | 97,00 | 2M | 2.990 |
| 28/08/2026 | 0,66% | 0,60 | 92,00 | 91,10 | 91,10 | 93,94 | 1M | 1.706 |
| 27/08/2026 | -0,65% | -0,60 | 91,40 | 91,99 | 90,60 | 91,99 | 3M | 5.813 |
| 26/08/2026 | -0,11% | -0,10 | 92,00 | 92,90 | 90,52 | 93,06 | 2M | 5.267 |
| 25/08/2026 | -2,23% | -2,10 | 92,10 | 93,20 | 92,10 | 93,97 | 1M | 4.973 |
| 24/08/2026 | -0,32% | -0,30 | 94,20 | 91,02 | 91,02 | 94,78 | 1M | 3.136 |
| 21/08/2026 | 1,46% | 1,36 | 94,50 | 90,36 | 90,36 | 95,20 | 2M | 8.352 |
| 20/08/2026 | 0,00% | 0,00 | 93,14 | 93,13 | 90,06 | 93,14 | 2M | 4.241 |
| 19/08/2026 | -2,88% | -2,76 | 93,14 | 95,90 | 90,12 | 95,90 | 2M | 7.630 |
| 18/08/2026 | 0,95% | 0,90 | 95,90 | 95,87 | 90,92 | 96,15 | 1M | 3.930 |
| 17/08/2026 | -4,02% | -3,98 | 95,00 | 98,98 | 95,00 | 98,98 | 533K | 1.721 |
| 14/08/2026 | 1,24% | 1,21 | 98,98 | 98,99 | 95,03 | 98,99 | 1M | 1.751 |
| 13/08/2026 | 1,53% | 1,47 | 97,77 | 98,52 | 97,77 | 98,52 | 280K | 109 |
| 12/08/2026 | -3,70% | -3,70 | 96,30 | 99,98 | 96,30 | 99,98 | 772K | 2.274 |
| 11/08/2026 | 4,70% | 4,49 | 100,00 | 95,51 | 95,51 | 100,00 | 2M | 8.251 |
| 10/08/2026 | -4,49% | -4,49 | 95,51 | 99,85 | 95,51 | 99,85 | 370K | 601 |
| 07/08/2026 | -0,50% | -0,50 | 100,00 | 100,81 | 97,77 | 100,81 | 1M | 97 |
| 06/08/2026 | -0,30% | -0,30 | 100,50 | 100,81 | 98,07 | 100,82 | 1M | 626 |
| 05/08/2026 | -0,20% | -0,20 | 100,80 | 100,90 | 98,53 | 101,00 | 1M | 258 |
| 04/08/2026 | - | - | 101,00 | 102,70 | 94,04 | 105,00 | 2M | 2.924 |
Date,Open,High,Low,Close,Volume
13-Nov-26,90.53,92.03,89.50,91.89,729434
12-Nov-26,91.00,92.80,90.95,90.95,714115
11-Nov-26,93.84,93.85,90.75,91.51,936567
10-Nov-26,92.49,94.19,92.48,92.48,100552
09-Nov-26,93.99,94.20,93.13,94.20,91110
06-Nov-26,92.48,94.19,91.93,94.19,117375
05-Nov-26,92.45,92.65,91.51,92.48,136799
04-Nov-26,92.90,93.16,90.75,91.80,521137
03-Nov-26,91.61,93.17,91.02,92.91,314386
30-Oct-26,90.53,94.20,90.53,94.20,1447102
29-Oct-26,93.73,93.73,90.51,93.70,1685441
28-Oct-26,91.94,92.10,91.00,91.00,2248453
27-Oct-26,93.73,93.73,90.00,91.98,1475488
26-Oct-26,94.22,94.22,86.22,92.80,2179959
23-Oct-26,94.19,94.73,93.71,94.22,225439
22-Oct-26,96.69,96.69,93.03,93.40,719626
21-Oct-26,96.94,96.94,93.01,94.60,426795
20-Oct-26,91.50,97.00,91.50,96.97,644507
19-Oct-26,93.92,93.93,91.22,93.25,310264
16-Oct-26,91.17,93.93,91.16,93.93,549531
15-Oct-26,93.93,93.93,91.96,93.93,243705
14-Oct-26,90.80,93.00,90.80,93.00,967809
13-Oct-26,94.00,94.00,90.00,90.00,535859
09-Oct-26,94.00,94.00,93.01,94.00,247180
08-Oct-26,96.47,96.47,91.25,94.00,429676
07-Oct-26,96.55,96.55,92.94,94.00,394637
06-Oct-26,93.63,93.78,92.01,92.01,617643
05-Oct-26,93.99,94.30,92.05,93.96,310224
02-Oct-26,94.20,95.00,93.20,95.00,295980
01-Oct-26,93.52,94.77,92.93,94.11,304412
30-Sep-26,91.79,95.00,91.26,95.00,1771294
29-Sep-26,91.59,92.47,90.31,92.20,1498009
28-Sep-26,91.88,92.19,91.40,91.89,471241
25-Sep-26,91.65,92.99,91.65,92.11,530277
24-Sep-26,91.66,92.08,91.05,92.03,1031146
23-Sep-26,91.28,92.37,90.65,92.00,1270333
22-Sep-26,92.98,92.98,90.83,92.11,1380540
21-Sep-26,90.79,92.83,90.36,91.20,512450
18-Sep-26,91.92,91.92,90.12,91.30,1163707
17-Sep-26,90.29,91.29,89.59,91.00,1198855
16-Sep-26,93.23,93.23,89.30,89.99,931647
15-Sep-26,90.61,91.20,90.26,90.30,587611
14-Sep-26,90.40,93.29,90.23,90.61,719090
11-Sep-26,91.10,91.89,90.41,91.50,1016287
10-Sep-26,91.27,93.44,90.81,91.00,1630686
09-Sep-26,93.00,95.90,91.41,92.18,971883
08-Sep-26,93.59,93.71,93.16,93.71,380353
04-Sep-26,93.39,93.97,93.29,93.59,1050837
03-Sep-26,92.53,94.05,92.53,93.63,337895
02-Sep-26,92.32,94.23,92.17,93.29,857977
01-Sep-26,96.89,96.89,93.38,93.38,1766391
31-Aug-26,92.43,97.00,92.22,97.00,1774988
28-Aug-26,91.10,93.94,91.10,92.00,1389351
27-Aug-26,91.99,91.99,90.60,91.40,2541012
26-Aug-26,92.90,93.06,90.52,92.00,2456274
25-Aug-26,93.20,93.97,92.10,92.10,1379759
24-Aug-26,91.02,94.78,91.02,94.20,1403143
21-Aug-26,90.36,95.20,90.36,94.50,2081276
20-Aug-26,93.13,93.14,90.06,93.14,2194338
19-Aug-26,95.90,95.90,90.12,93.14,1916308
18-Aug-26,95.87,96.15,90.92,95.90,1415698
17-Aug-26,98.98,98.98,95.00,95.00,532547
14-Aug-26,98.99,98.99,95.03,98.98,1438985
13-Aug-26,98.52,98.52,97.77,97.77,279839
12-Aug-26,99.98,99.98,96.30,96.30,772060
11-Aug-26,95.51,100.00,95.51,100.00,2357114
10-Aug-26,99.85,99.85,95.51,95.51,370366
07-Aug-26,100.81,100.81,97.77,100.00,1440499
06-Aug-26,100.81,100.82,98.07,100.50,1192654
05-Aug-26,100.90,101.00,98.53,100.80,1141788
04-Aug-26,102.70,105.00,94.04,101.00,2249125
*exoneração de responsabilidade e termos de uso