Cotação atual, histórico e gráfico do papel: BCIA11
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 |
| 16/08/2019 | 0,68% | 0,90 | 132,80 | 132,11 | 132,11 | 133,00 | 81K | 41 |
| 15/08/2019 | 1,22% | 1,59 | 131,90 | 131,39 | 131,39 | 132,13 | 42K | 27 |
| 14/08/2019 | 0,01% | 0,01 | 130,31 | 131,45 | 130,31 | 131,45 | 57K | 32 |
| 13/08/2019 | -2,02% | -2,68 | 130,30 | 132,99 | 130,00 | 133,00 | 78K | 49 |
| 12/08/2019 | 1,19% | 1,57 | 132,98 | 132,00 | 131,99 | 133,25 | 109K | 45 |
| 09/08/2019 | 1,46% | 1,89 | 131,41 | 129,55 | 129,51 | 131,42 | 156K | 42 |
| 08/08/2019 | -0,35% | -0,46 | 129,52 | 130,00 | 129,50 | 130,00 | 76K | 44 |
| 07/08/2019 | -0,02% | -0,02 | 129,98 | 129,99 | 129,00 | 130,00 | 355K | 70 |
| 06/08/2019 | 0,00% | 0,00 | 130,00 | 130,00 | 129,44 | 130,00 | 125K | 40 |
| 05/08/2019 | 0,00% | 0,00 | 130,00 | 129,90 | 129,00 | 130,50 | 232K | 57 |
| 02/08/2019 | 1,18% | 1,51 | 130,00 | 125,96 | 125,96 | 130,00 | 76K | 48 |
| 01/08/2019 | 0,12% | 0,15 | 128,49 | 129,50 | 127,20 | 129,50 | 115K | 64 |
| 31/07/2019 | 0,27% | 0,35 | 128,34 | 128,00 | 126,90 | 128,69 | 129K | 74 |
| 30/07/2019 | 1,68% | 2,11 | 127,99 | 125,90 | 125,88 | 127,99 | 98K | 43 |
| 29/07/2019 | 0,66% | 0,83 | 125,88 | 126,05 | 125,50 | 126,99 | 49K | 46 |
| 26/07/2019 | 0,44% | 0,55 | 125,05 | 126,00 | 125,05 | 126,00 | 177K | 59 |
| 25/07/2019 | -0,40% | -0,50 | 124,50 | 126,00 | 124,00 | 126,00 | 183K | 62 |
| 24/07/2019 | 0,87% | 1,08 | 125,00 | 123,92 | 123,05 | 125,46 | 246K | 62 |
| 23/07/2019 | 0,00% | 0,00 | 123,92 | 123,92 | 123,00 | 124,25 | 162K | 55 |
| 22/07/2019 | -0,06% | -0,08 | 123,92 | 124,35 | 123,80 | 124,55 | 288K | 79 |
| 19/07/2019 | -0,40% | -0,50 | 124,00 | 124,76 | 123,94 | 124,76 | 203K | 75 |
| 18/07/2019 | -0,40% | -0,50 | 124,50 | 125,75 | 124,00 | 125,75 | 177K | 62 |
| 17/07/2019 | -0,64% | -0,80 | 125,00 | 125,80 | 124,99 | 125,95 | 365K | 73 |
| 16/07/2019 | 0,63% | 0,79 | 125,80 | 125,95 | 125,80 | 125,95 | 510K | 48 |
| 15/07/2019 | 0,86% | 1,06 | 125,01 | 124,00 | 123,99 | 125,94 | 426K | 81 |
| 12/07/2019 | -0,04% | -0,05 | 123,95 | 123,99 | 123,90 | 124,00 | 349K | 62 |
| 11/07/2019 | 1,81% | 2,20 | 124,00 | 123,15 | 122,99 | 124,49 | 318K | 53 |
| 10/07/2019 | 0,00% | 0,00 | 121,80 | 121,81 | 121,20 | 123,45 | 513K | 81 |
| 08/07/2019 | 0,16% | 0,20 | 121,80 | 121,80 | 121,80 | 123,00 | 166K | 52 |
| 05/07/2019 | -0,32% | -0,39 | 121,60 | 122,01 | 121,00 | 126,00 | 317K | 110 |
| 04/07/2019 | 1,74% | 2,09 | 121,99 | 120,55 | 120,55 | 121,99 | 52K | 32 |
| 03/07/2019 | -0,91% | -1,10 | 119,90 | 121,00 | 119,50 | 121,00 | 378K | 134 |
| 02/07/2019 | 0,41% | 0,50 | 121,00 | 120,50 | 120,05 | 121,89 | 240K | 63 |
| 01/07/2019 | 0,54% | 0,65 | 120,50 | 118,50 | 118,49 | 120,75 | 797K | 96 |
| 28/06/2019 | 1,57% | 1,85 | 119,85 | 118,00 | 117,99 | 119,90 | 406K | 55 |
| 27/06/2019 | -0,30% | -0,35 | 118,00 | 118,69 | 117,99 | 119,02 | 188K | 61 |
| 26/06/2019 | 0,47% | 0,55 | 118,35 | 118,70 | 114,15 | 118,90 | 202K | 71 |
| 25/06/2019 | -0,17% | -0,20 | 117,80 | 119,49 | 117,80 | 119,49 | 126K | 54 |
| 24/06/2019 | 1,21% | 1,41 | 118,00 | 116,59 | 115,25 | 119,10 | 194K | 57 |
| 21/06/2019 | 1,15% | 1,33 | 116,59 | 116,00 | 116,00 | 116,91 | 263K | 44 |
| 19/06/2019 | 1,10% | 1,25 | 115,26 | 114,80 | 114,21 | 115,26 | 90K | 52 |
| 18/06/2019 | 0,01% | 0,01 | 114,01 | 114,89 | 113,80 | 114,89 | 440K | 69 |
| 17/06/2019 | -0,08% | -0,09 | 114,00 | 114,98 | 113,60 | 114,98 | 185K | 65 |
| 14/06/2019 | -0,36% | -0,41 | 114,09 | 115,49 | 114,09 | 115,49 | 64K | 37 |
| 13/06/2019 | -1,23% | -1,43 | 114,50 | 115,93 | 114,00 | 115,94 | 278K | 98 |
| 12/06/2019 | -0,06% | -0,07 | 115,93 | 116,05 | 115,00 | 117,14 | 328K | 103 |
| 11/06/2019 | -1,69% | -2,00 | 116,00 | 119,29 | 116,00 | 119,29 | 218K | 897 |
| 10/06/2019 | -0,82% | -0,97 | 118,00 | 119,00 | 117,10 | 119,00 | 50K | 32 |
| 07/06/2019 | -0,86% | -1,03 | 118,97 | 119,49 | 115,90 | 119,50 | 66K | 44 |
| 06/06/2019 | 1,08% | 1,28 | 120,00 | 118,71 | 118,71 | 120,50 | 196K | 62 |
| 05/06/2019 | 0,62% | 0,73 | 118,72 | 117,99 | 117,02 | 118,72 | 119K | 55 |
| 04/06/2019 | 1,72% | 2,00 | 117,99 | 115,98 | 115,80 | 118,00 | 91K | 42 |
| 03/06/2019 | -0,01% | -0,01 | 115,99 | 115,15 | 115,00 | 116,99 | 78K | 55 |
| 31/05/2019 | -0,85% | -1,00 | 116,00 | 117,00 | 115,00 | 117,00 | 137K | 81 |
| 30/05/2019 | 0,02% | 0,02 | 117,00 | 116,99 | 116,90 | 117,00 | 54K | 25 |
| 29/05/2019 | 0,01% | 0,01 | 116,98 | 116,99 | 116,90 | 116,99 | 55K | 22 |
| 28/05/2019 | 1,30% | 1,50 | 116,97 | 115,55 | 115,10 | 117,00 | 45K | 34 |
| 27/05/2019 | 0,41% | 0,47 | 115,47 | 115,00 | 115,00 | 115,50 | 50K | 28 |
| 24/05/2019 | 0,69% | 0,79 | 115,00 | 114,30 | 114,30 | 115,00 | 62K | 15 |
| 23/05/2019 | -0,43% | -0,49 | 114,21 | 115,40 | 113,50 | 115,40 | 233K | 72 |
| 22/05/2019 | -0,26% | -0,30 | 114,70 | 115,00 | 114,00 | 115,54 | 59K | 37 |
| 21/05/2019 | -0,78% | -0,90 | 115,00 | 115,90 | 114,00 | 115,97 | 199K | 33 |
| 20/05/2019 | 0,84% | 0,97 | 115,90 | 115,10 | 112,73 | 115,90 | 151K | 60 |
| 17/05/2019 | 0,82% | 0,93 | 114,93 | 114,99 | 114,36 | 114,99 | 7K | 10 |
| 16/05/2019 | -0,78% | -0,90 | 114,00 | 115,08 | 114,00 | 115,72 | 99K | 32 |
| 15/05/2019 | -0,06% | -0,07 | 114,90 | 114,60 | 114,31 | 115,00 | 103K | 38 |
| 14/05/2019 | -0,03% | -0,04 | 114,97 | 116,60 | 114,81 | 116,60 | 7K | 18 |
| 13/05/2019 | 0,10% | 0,11 | 115,01 | 115,01 | 113,50 | 115,01 | 167K | 49 |
| 10/05/2019 | 0,30% | 0,34 | 114,90 | 115,00 | 114,60 | 115,89 | 32K | 33 |
| 09/05/2019 | -1,16% | -1,34 | 114,56 | 115,90 | 114,50 | 115,97 | 143K | 75 |
| 08/05/2019 | 1,04% | 1,19 | 115,90 | 115,50 | 114,55 | 116,40 | 106K | 32 |
| 07/05/2019 | 0,60% | 0,68 | 114,71 | 114,08 | 114,04 | 117,48 | 84K | 52 |
| 06/05/2019 | -3,35% | -3,95 | 114,03 | 117,97 | 114,00 | 119,00 | 97K | 54 |
| 03/05/2019 | 0,84% | 0,98 | 117,98 | 116,99 | 116,90 | 118,00 | 17K | 27 |
| 02/05/2019 | -0,68% | -0,80 | 117,00 | 117,79 | 115,00 | 118,34 | 48K | 26 |
| 30/04/2019 | 0,87% | 1,02 | 117,80 | 117,70 | 116,00 | 117,80 | 90K | 44 |
| 29/04/2019 | 0,69% | 0,80 | 116,78 | 115,98 | 115,98 | 117,00 | 15K | 21 |
| 26/04/2019 | 0,85% | 0,98 | 115,98 | 115,00 | 114,40 | 115,98 | 36K | 34 |
| 25/04/2019 | 0,61% | 0,70 | 115,00 | 113,01 | 113,01 | 115,00 | 24K | 23 |
| 24/04/2019 | 0,28% | 0,32 | 114,30 | 113,99 | 113,01 | 114,97 | 18K | 27 |
| 23/04/2019 | 2,68% | 2,98 | 113,98 | 111,00 | 110,83 | 113,99 | 65K | 45 |
| 22/04/2019 | 0,45% | 0,50 | 111,00 | 110,49 | 110,00 | 115,00 | 447K | 118 |
| 18/04/2019 | 1,26% | 1,38 | 110,50 | 110,31 | 109,91 | 110,50 | 101K | 38 |
| 17/04/2019 | -0,80% | -0,88 | 109,12 | 110,30 | 109,00 | 110,50 | 375K | 49 |
| 16/04/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 70K | 42 |
| 15/04/2019 | -0,45% | -0,50 | 110,00 | 110,50 | 109,98 | 110,50 | 146K | 55 |
| 12/04/2019 | 0,55% | 0,60 | 110,50 | 109,95 | 109,95 | 110,50 | 18K | 18 |
| 11/04/2019 | -0,99% | -1,10 | 109,90 | 111,10 | 108,01 | 111,10 | 90K | 40 |
| 10/04/2019 | -0,85% | -0,95 | 111,00 | 111,95 | 110,50 | 111,95 | 59K | 47 |
| 09/04/2019 | -0,09% | -0,10 | 111,95 | 111,95 | 111,95 | 113,00 | 142K | 58 |
| 08/04/2019 | -1,26% | -1,43 | 112,05 | 113,46 | 111,50 | 116,00 | 130K | 73 |
| 05/04/2019 | -1,31% | -1,51 | 113,48 | 114,80 | 112,00 | 114,80 | 203K | 120 |
| 04/04/2019 | 0,87% | 0,99 | 114,99 | 113,90 | 113,90 | 116,00 | 17K | 28 |
| 03/04/2019 | 0,00% | 0,00 | 114,00 | 115,00 | 114,00 | 115,00 | 82K | 37 |
| 02/04/2019 | -0,87% | -1,00 | 114,00 | 115,01 | 114,00 | 115,29 | 146K | 69 |
| 01/04/2019 | -2,13% | -2,50 | 115,00 | 115,00 | 114,95 | 116,00 | 50K | 41 |
| 29/03/2019 | 1,35% | 1,56 | 117,50 | 115,95 | 115,01 | 117,50 | 51K | 37 |
| 28/03/2019 | 0,82% | 0,94 | 115,94 | 115,00 | 115,00 | 116,00 | 94K | 89 |
| 27/03/2019 | -0,86% | -1,00 | 115,00 | 115,97 | 115,00 | 115,97 | 45K | 39 |
| 26/03/2019 | -0,49% | -0,57 | 116,00 | 117,00 | 116,00 | 117,80 | 33K | 29 |
| 25/03/2019 | -1,20% | -1,42 | 116,57 | 117,99 | 116,57 | 118,00 | 86K | 35 |
Date,Open,High,Low,Close,Volume
16-Aug-19,132.11,133.00,132.11,132.80,80795
15-Aug-19,131.39,132.13,131.39,131.90,41934
14-Aug-19,131.45,131.45,130.31,130.31,57417
13-Aug-19,132.99,133.00,130.00,130.30,78356
12-Aug-19,132.00,133.25,131.99,132.98,109215
09-Aug-19,129.55,131.42,129.51,131.41,155847
08-Aug-19,130.00,130.00,129.50,129.52,75578
07-Aug-19,129.99,130.00,129.00,129.98,354817
06-Aug-19,130.00,130.00,129.44,130.00,124894
05-Aug-19,129.90,130.50,129.00,130.00,232062
02-Aug-19,125.96,130.00,125.96,130.00,75796
01-Aug-19,129.50,129.50,127.20,128.49,114601
31-Jul-19,128.00,128.69,126.90,128.34,128566
30-Jul-19,125.90,127.99,125.88,127.99,97620
29-Jul-19,126.05,126.99,125.50,125.88,49130
26-Jul-19,126.00,126.00,125.05,125.05,177024
25-Jul-19,126.00,126.00,124.00,124.50,182644
24-Jul-19,123.92,125.46,123.05,125.00,246337
23-Jul-19,123.92,124.25,123.00,123.92,162420
22-Jul-19,124.35,124.55,123.80,123.92,288230
19-Jul-19,124.76,124.76,123.94,124.00,202790
18-Jul-19,125.75,125.75,124.00,124.50,177051
17-Jul-19,125.80,125.95,124.99,125.00,365407
16-Jul-19,125.95,125.95,125.80,125.80,509761
15-Jul-19,124.00,125.94,123.99,125.01,426134
12-Jul-19,123.99,124.00,123.90,123.95,349043
11-Jul-19,123.15,124.49,122.99,124.00,318217
10-Jul-19,121.81,123.45,121.20,121.80,512780
08-Jul-19,121.80,123.00,121.80,121.80,166014
05-Jul-19,122.01,126.00,121.00,121.60,316891
04-Jul-19,120.55,121.99,120.55,121.99,52027
03-Jul-19,121.00,121.00,119.50,119.90,377793
02-Jul-19,120.50,121.89,120.05,121.00,240290
01-Jul-19,118.50,120.75,118.49,120.50,797072
28-Jun-19,118.00,119.90,117.99,119.85,406473
27-Jun-19,118.69,119.02,117.99,118.00,188186
26-Jun-19,118.70,118.90,114.15,118.35,202426
25-Jun-19,119.49,119.49,117.80,117.80,125864
24-Jun-19,116.59,119.10,115.25,118.00,194316
21-Jun-19,116.00,116.91,116.00,116.59,263163
19-Jun-19,114.80,115.26,114.21,115.26,89713
18-Jun-19,114.89,114.89,113.80,114.01,440062
17-Jun-19,114.98,114.98,113.60,114.00,185024
14-Jun-19,115.49,115.49,114.09,114.09,64288
13-Jun-19,115.93,115.94,114.00,114.50,278065
12-Jun-19,116.05,117.14,115.00,115.93,327842
11-Jun-19,119.29,119.29,116.00,116.00,217750
10-Jun-19,119.00,119.00,117.10,118.00,49533
07-Jun-19,119.49,119.50,115.90,118.97,65626
06-Jun-19,118.71,120.50,118.71,120.00,196024
05-Jun-19,117.99,118.72,117.02,118.72,118973
04-Jun-19,115.98,118.00,115.80,117.99,90931
03-Jun-19,115.15,116.99,115.00,115.99,78110
31-May-19,117.00,117.00,115.00,116.00,137078
30-May-19,116.99,117.00,116.90,117.00,54048
29-May-19,116.99,116.99,116.90,116.98,54858
28-May-19,115.55,117.00,115.10,116.97,44821
27-May-19,115.00,115.50,115.00,115.47,49958
24-May-19,114.30,115.00,114.30,115.00,61707
23-May-19,115.40,115.40,113.50,114.21,233171
22-May-19,115.00,115.54,114.00,114.70,59113
21-May-19,115.90,115.97,114.00,115.00,198608
20-May-19,115.10,115.90,112.73,115.90,150576
17-May-19,114.99,114.99,114.36,114.93,7009
16-May-19,115.08,115.72,114.00,114.00,99332
15-May-19,114.60,115.00,114.31,114.90,102859
14-May-19,116.60,116.60,114.81,114.97,7359
13-May-19,115.01,115.01,113.50,115.01,166567
10-May-19,115.00,115.89,114.60,114.90,31623
09-May-19,115.90,115.97,114.50,114.56,143127
08-May-19,115.50,116.40,114.55,115.90,106306
07-May-19,114.08,117.48,114.04,114.71,84363
06-May-19,117.97,119.00,114.00,114.03,96555
03-May-19,116.99,118.00,116.90,117.98,16814
02-May-19,117.79,118.34,115.00,117.00,47941
30-Apr-19,117.70,117.80,116.00,117.80,90011
29-Apr-19,115.98,117.00,115.98,116.78,14935
26-Apr-19,115.00,115.98,114.40,115.98,36046
25-Apr-19,113.01,115.00,113.01,115.00,24313
24-Apr-19,113.99,114.97,113.01,114.30,17589
23-Apr-19,111.00,113.99,110.83,113.98,65271
22-Apr-19,110.49,115.00,110.00,111.00,446675
18-Apr-19,110.31,110.50,109.91,110.50,100745
17-Apr-19,110.30,110.50,109.00,109.12,375403
16-Apr-19,110.00,110.00,109.00,110.00,70033
15-Apr-19,110.50,110.50,109.98,110.00,146096
12-Apr-19,109.95,110.50,109.95,110.50,17900
11-Apr-19,111.10,111.10,108.01,109.90,90453
10-Apr-19,111.95,111.95,110.50,111.00,59368
09-Apr-19,111.95,113.00,111.95,111.95,142104
08-Apr-19,113.46,116.00,111.50,112.05,130419
05-Apr-19,114.80,114.80,112.00,113.48,202533
04-Apr-19,113.90,116.00,113.90,114.99,17069
03-Apr-19,115.00,115.00,114.00,114.00,82133
02-Apr-19,115.01,115.29,114.00,114.00,145554
01-Apr-19,115.00,116.00,114.95,115.00,49793
29-Mar-19,115.95,117.50,115.01,117.50,50945
28-Mar-19,115.00,116.00,115.00,115.94,94092
27-Mar-19,115.97,115.97,115.00,115.00,44721
26-Mar-19,117.00,117.80,116.00,116.00,33153
25-Mar-19,117.99,118.00,116.57,116.57,86031
22-Mar-19,118.56,118.56,117.91,117.99,86031
21-Mar-19,115.99,119.89,115.99,118.45,86031
20-Mar-19,114.99,115.99,114.99,115.99,86031
19-Mar-19,114.00,115.92,114.00,115.92,86031
18-Mar-19,112.00,114.60,112.00,113.99,86031
15-Mar-19,112.00,113.39,111.91,111.97,86031
14-Mar-19,112.00,112.00,111.01,111.96,86031
13-Mar-19,109.00,111.99,109.00,111.23,86031
12-Mar-19,109.01,110.49,109.00,109.55,86031
11-Mar-19,109.72,109.72,108.39,109.00,86031
08-Mar-19,109.10,109.55,109.00,109.50,86031
07-Mar-19,108.50,109.20,108.45,109.20,86031
06-Mar-19,107.55,108.50,107.50,108.50,86031
01-Mar-19,108.50,108.50,106.50,107.55,86031
28-Feb-19,108.07,108.07,108.00,108.07,86031
27-Feb-19,108.07,108.07,108.00,108.07,86031
26-Feb-19,108.05,108.07,108.05,108.07,86031
25-Feb-19,108.07,108.07,108.04,108.07,86031
22-Feb-19,108.90,110.00,108.02,108.07,86031
21-Feb-19,107.38,109.00,107.38,109.00,86031
20-Feb-19,107.05,107.38,107.05,107.38,86031
19-Feb-19,106.00,106.83,106.00,106.60,86031
18-Feb-19,107.35,107.35,103.50,106.00,86031
15-Feb-19,105.88,107.50,105.88,107.35,86031
14-Feb-19,106.40,106.50,106.00,106.50,86031
13-Feb-19,106.00,107.42,105.90,105.90,86031
12-Feb-19,105.92,107.98,105.92,106.00,86031
11-Feb-19,106.50,107.00,105.91,106.00,86031
08-Feb-19,108.85,108.85,105.90,106.02,86031
07-Feb-19,109.80,109.80,107.00,107.05,86031
06-Feb-19,108.00,110.00,107.89,107.95,86031
05-Feb-19,108.75,108.75,106.12,108.00,86031
04-Feb-19,109.94,109.94,107.37,108.70,86031
*exoneração de responsabilidade