Cotação atual, histórico e gráfico do papel: BCIA11

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 BCIA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/07/2025	-0,24%	-0,20	84,80	85,00	84,37	85,00	173K	192
10/07/2025	0,19%	0,16	85,00	84,84	84,10	85,10	417K	237
09/07/2025	-0,66%	-0,56	84,84	84,38	84,38	85,30	218K	249
08/07/2025	0,18%	0,15	85,40	85,24	84,52	85,69	215K	394
07/07/2025	0,29%	0,25	85,25	84,69	84,28	85,54	386K	662
04/07/2025	0,26%	0,22	85,00	84,40	84,40	85,00	514K	2.154
03/07/2025	0,09%	0,08	84,78	84,73	84,08	84,87	429K	1.608

02/07/2025	0,02%	0,02	84,70	84,65	84,07	85,77	711K	1.052
01/07/2025	-2,09%	-1,81	84,68	86,56	84,21	87,47	2M	3.383
27/06/2025	0,36%	0,31	86,49	86,13	85,59	86,74	199K	459
26/06/2025	0,80%	0,68	86,18	86,13	85,31	86,70	264K	382
25/06/2025	0,42%	0,36	85,50	85,11	84,50	86,78	582K	448
24/06/2025	-0,65%	-0,56	85,14	85,09	84,62	85,70	293K	663
23/06/2025	0,69%	0,59	85,70	85,66	85,12	85,70	315K	464
20/06/2025	0,37%	0,31	85,11	85,00	84,46	85,66	301K	467
18/06/2025	0,27%	0,23	84,80	85,07	84,14	85,69	446K	517
17/06/2025	-0,09%	-0,08	84,57	84,65	84,13	85,18	923K	1.041
16/06/2025	0,65%	0,55	84,65	83,98	83,98	84,80	312K	716
13/06/2025	-0,10%	-0,08	84,10	84,22	83,96	84,92	359K	399
12/06/2025	0,73%	0,61	84,18	83,60	83,32	84,45	231K	307
11/06/2025	-1,31%	-1,11	83,57	84,67	82,99	84,94	1M	1.019
10/06/2025	0,51%	0,43	84,68	84,16	83,20	84,87	503K	853
09/06/2025	0,33%	0,28	84,25	83,97	83,31	84,57	778K	1.667
06/06/2025	-0,18%	-0,15	83,97	84,13	82,76	84,67	748K	603
05/06/2025	-0,73%	-0,62	84,12	84,67	83,70	85,24	517K	1.694
04/06/2025	-0,07%	-0,06	84,74	84,54	84,03	85,29	704K	1.753
03/06/2025	0,19%	0,16	84,80	84,59	84,35	85,40	680K	3.093
02/06/2025	-1,70%	-1,46	84,64	86,10	84,31	86,87	1M	3.022
30/05/2025	-0,23%	-0,20	86,10	87,35	85,84	87,42	511K	537
29/05/2025	-0,24%	-0,21	86,30	86,96	86,00	87,24	332K	350
28/05/2025	0,12%	0,10	86,51	86,36	85,75	87,35	399K	349
27/05/2025	0,36%	0,31	86,41	86,21	86,21	87,49	228K	255
26/05/2025	0,41%	0,35	86,10	85,96	85,71	87,45	365K	316
23/05/2025	-0,55%	-0,47	85,75	86,22	85,62	87,23	403K	554
22/05/2025	-0,06%	-0,05	86,22	86,20	86,20	87,45	246K	373
21/05/2025	0,08%	0,07	86,27	86,63	86,27	87,04	225K	225
20/05/2025	0,00%	0,00	86,20	86,20	86,20	87,08	282K	404
19/05/2025	0,42%	0,36	86,20	85,86	85,71	87,08	473K	454
16/05/2025	-0,19%	-0,16	85,84	86,02	85,30	87,45	522K	1.305
15/05/2025	1,06%	0,90	86,00	85,90	85,16	86,00	257K	406
14/05/2025	-0,50%	-0,43	85,10	85,65	85,10	85,94	189K	296
13/05/2025	0,45%	0,38	85,53	85,27	85,27	85,97	277K	323
12/05/2025	-0,41%	-0,35	85,15	85,50	85,10	86,83	482K	1.732
09/05/2025	0,25%	0,21	85,50	85,28	84,70	85,50	179K	289
08/05/2025	0,34%	0,29	85,29	85,45	84,25	85,45	343K	416
07/05/2025	-0,49%	-0,42	85,00	85,78	84,41	85,78	303K	428
06/05/2025	0,52%	0,44	85,42	85,13	84,10	85,60	364K	416
05/05/2025	-2,76%	-2,41	84,98	87,41	84,11	89,87	1M	2.029
02/05/2025	-0,93%	-0,82	87,39	88,98	87,00	90,99	355K	405
30/04/2025	-0,66%	-0,59	88,21	88,90	88,21	90,68	647K	975
29/04/2025	2,73%	2,36	88,80	87,11	86,41	89,22	588K	600
28/04/2025	0,34%	0,29	86,44	85,73	85,73	87,56	555K	796
25/04/2025	1,84%	1,56	86,15	84,59	83,50	86,82	768K	719
24/04/2025	1,49%	1,24	84,59	84,07	83,61	84,59	248K	268
23/04/2025	0,77%	0,64	83,35	82,70	82,38	84,07	407K	634
22/04/2025	0,16%	0,13	82,71	82,35	82,35	83,65	483K	845
17/04/2025	0,34%	0,28	82,58	82,60	82,32	82,88	230K	442
16/04/2025	0,06%	0,05	82,30	81,96	81,96	82,60	243K	676
15/04/2025	0,88%	0,72	82,25	82,00	81,62	82,36	118K	211
14/04/2025	-0,22%	-0,18	81,53	82,58	81,18	82,58	272K	369
11/04/2025	0,04%	0,03	81,71	81,01	81,01	82,31	269K	280
10/04/2025	-0,39%	-0,32	81,68	82,60	80,57	82,60	324K	831
09/04/2025	1,36%	1,10	82,00	80,90	80,55	82,00	232K	458
08/04/2025	0,76%	0,61	80,90	80,30	80,30	81,95	381K	395
07/04/2025	-1,79%	-1,46	80,29	81,26	79,01	81,30	524K	610
04/04/2025	-0,73%	-0,60	81,75	82,78	81,25	82,78	226K	478
03/04/2025	-0,18%	-0,15	82,35	82,51	82,35	82,62	258K	269
02/04/2025	1,10%	0,90	82,50	82,11	81,23	82,51	675K	2.662
01/04/2025	-1,62%	-1,34	81,60	82,36	80,33	82,53	835K	2.615
31/03/2025	-0,07%	-0,06	82,94	83,00	82,72	83,15	484K	657
28/03/2025	0,06%	0,05	83,00	82,93	82,52	83,40	676K	820
27/03/2025	-0,12%	-0,10	82,95	83,00	82,80	83,10	337K	423
26/03/2025	0,10%	0,08	83,05	82,97	82,76	83,21	265K	405
25/03/2025	-0,63%	-0,53	82,97	83,30	82,92	83,65	604K	868
24/03/2025	0,05%	0,04	83,50	83,23	83,15	83,79	513K	479
21/03/2025	-0,30%	-0,25	83,46	84,05	83,13	84,46	648K	668
20/03/2025	-0,95%	-0,80	83,71	84,51	83,65	84,89	487K	412
19/03/2025	-0,41%	-0,35	84,51	84,86	84,09	84,86	146K	305
18/03/2025	-0,14%	-0,12	84,86	84,98	83,04	84,98	586K	635
17/03/2025	1,05%	0,88	84,98	84,48	83,57	84,98	188K	213
14/03/2025	0,57%	0,48	84,10	82,71	82,71	84,45	209K	450
13/03/2025	-0,63%	-0,53	83,62	84,15	82,60	84,72	409K	480
12/03/2025	-0,68%	-0,58	84,15	84,71	83,54	84,71	193K	339
11/03/2025	1,47%	1,23	84,73	83,00	82,26	84,94	306K	1.126
10/03/2025	0,53%	0,44	83,50	83,05	82,71	84,98	285K	1.425
07/03/2025	-0,46%	-0,38	83,06	83,45	81,51	84,79	452K	445
06/03/2025	-0,05%	-0,04	83,44	83,49	80,54	83,49	426K	706
05/03/2025	-0,14%	-0,12	83,48	84,00	82,07	86,25	407K	331
28/02/2025	0,30%	0,25	83,60	83,35	83,35	84,91	251K	527
27/02/2025	1,46%	1,20	83,35	82,15	82,15	84,94	264K	335
26/02/2025	-1,91%	-1,60	82,15	83,75	81,05	83,99	379K	540
25/02/2025	-0,77%	-0,65	83,75	84,40	82,95	84,97	268K	797
24/02/2025	2,25%	1,86	84,40	83,20	80,21	84,85	678K	793
21/02/2025	1,41%	1,15	82,54	81,39	80,96	83,20	242K	524
20/02/2025	1,48%	1,19	81,39	80,20	80,20	83,20	262K	323
19/02/2025	-0,75%	-0,61	80,20	80,81	80,20	83,49	247K	437
18/02/2025	1,80%	1,43	80,81	80,17	79,52	81,80	261K	425
17/02/2025	0,38%	0,30	79,38	78,54	78,54	81,58	434K	578
14/02/2025	1,32%	1,03	79,08	78,84	78,09	80,38	476K	381
13/02/2025	0,24%	0,19	78,05	77,86	77,50	79,37	263K	437
12/02/2025	1,30%	1,00	77,86	76,87	76,87	78,87	241K	286
11/02/2025	-0,05%	-0,04	76,86	76,75	76,75	79,74	216K	462
10/02/2025	-0,12%	-0,09	76,90	76,02	76,02	79,73	283K	698
07/02/2025	0,25%	0,19	76,99	77,57	76,60	79,00	402K	1.127
06/02/2025	0,67%	0,51	76,80	76,00	76,00	79,00	205K	392
05/02/2025	-0,68%	-0,52	76,29	76,81	76,22	80,07	281K	370
04/02/2025	-0,12%	-0,09	76,81	76,90	76,81	78,49	163K	481
03/02/2025	-2,66%	-2,10	76,90	78,89	75,04	78,89	380K	1.003
31/01/2025	3,27%	2,50	79,00	77,27	76,53	79,00	345K	461
30/01/2025	-0,56%	-0,43	76,50	76,94	76,00	78,22	493K	762
29/01/2025	0,16%	0,12	76,93	77,00	76,61	78,49	279K	622
28/01/2025	-0,76%	-0,59	76,81	77,13	76,52	77,66	187K	401
27/01/2025	-2,00%	-1,58	77,40	79,76	77,39	79,79	382K	1.678
24/01/2025	1,17%	0,91	78,98	78,08	78,08	79,80	242K	334
23/01/2025	0,09%	0,07	78,07	78,01	78,01	78,98	164K	342
22/01/2025	-0,26%	-0,20	78,00	78,99	78,00	79,39	217K	433
21/01/2025	-1,16%	-0,92	78,20	79,12	78,20	80,00	185K	267
20/01/2025	-0,42%	-0,33	79,12	80,25	79,04	80,53	142K	309
17/01/2025	-0,66%	-0,53	79,45	79,90	78,80	79,98	432K	484
16/01/2025	0,23%	0,18	79,98	79,80	79,52	80,00	259K	843
15/01/2025	0,26%	0,21	79,80	79,59	79,59	80,00	287K	363
14/01/2025	-0,40%	-0,32	79,59	80,71	79,37	81,22	223K	422
13/01/2025	-0,11%	-0,09	79,91	80,00	79,18	81,20	334K	425
10/01/2025	-1,23%	-1,00	80,00	81,00	79,48	81,20	374K	871
09/01/2025	-0,78%	-0,64	81,00	81,64	80,42	81,65	328K	450
08/01/2025	-2,52%	-2,11	81,64	83,76	81,00	86,84	280K	446
07/01/2025	1,79%	1,47	83,75	81,16	81,16	85,00	239K	369
06/01/2025	0,35%	0,29	82,28	81,64	80,55	82,86	397K	485
03/01/2025	-1,29%	-1,07	81,99	83,07	80,32	84,41	276K	1.557
02/01/2025	-4,48%	-3,90	83,06	87,80	82,90	87,80	256K	585
30/12/2024	-0,22%	-0,19	86,96	87,14	86,01	87,15	139K	316
27/12/2024	2,10%	1,79	87,15	85,36	84,13	87,69	158K	753
26/12/2024	4,74%	3,86	85,36	81,50	80,05	85,94	268K	389
23/12/2024	-	-	81,50	79,01	79,00	83,00	362K	525

Date,Open,High,Low,Close,Volume
11-Jul-25,85.00,85.00,84.37,84.80,173480
10-Jul-25,84.84,85.10,84.10,85.00,417014
09-Jul-25,84.38,85.30,84.38,84.84,218347
08-Jul-25,85.24,85.69,84.52,85.40,215233
07-Jul-25,84.69,85.54,84.28,85.25,385770
04-Jul-25,84.40,85.00,84.40,85.00,513644
03-Jul-25,84.73,84.87,84.08,84.78,429200
02-Jul-25,84.65,85.77,84.07,84.70,711177
01-Jul-25,86.56,87.47,84.21,84.68,1918635
27-Jun-25,86.13,86.74,85.59,86.49,199088
26-Jun-25,86.13,86.70,85.31,86.18,263597
25-Jun-25,85.11,86.78,84.50,85.50,582374
24-Jun-25,85.09,85.70,84.62,85.14,292679
23-Jun-25,85.66,85.70,85.12,85.70,314525
20-Jun-25,85.00,85.66,84.46,85.11,301240
18-Jun-25,85.07,85.69,84.14,84.80,446008
17-Jun-25,84.65,85.18,84.13,84.57,922792
16-Jun-25,83.98,84.80,83.98,84.65,311802
13-Jun-25,84.22,84.92,83.96,84.10,359415
12-Jun-25,83.60,84.45,83.32,84.18,231292
11-Jun-25,84.67,84.94,82.99,83.57,1233280
10-Jun-25,84.16,84.87,83.20,84.68,503467
09-Jun-25,83.97,84.57,83.31,84.25,777599
06-Jun-25,84.13,84.67,82.76,83.97,748211
05-Jun-25,84.67,85.24,83.70,84.12,517213
04-Jun-25,84.54,85.29,84.03,84.74,704175
03-Jun-25,84.59,85.40,84.35,84.80,680053
02-Jun-25,86.10,86.87,84.31,84.64,1288565
30-May-25,87.35,87.42,85.84,86.10,510928
29-May-25,86.96,87.24,86.00,86.30,332168
28-May-25,86.36,87.35,85.75,86.51,399332
27-May-25,86.21,87.49,86.21,86.41,227642
26-May-25,85.96,87.45,85.71,86.10,364957
23-May-25,86.22,87.23,85.62,85.75,403456
22-May-25,86.20,87.45,86.20,86.22,246145
21-May-25,86.63,87.04,86.27,86.27,225490
20-May-25,86.20,87.08,86.20,86.20,281992
19-May-25,85.86,87.08,85.71,86.20,473045
16-May-25,86.02,87.45,85.30,85.84,521997
15-May-25,85.90,86.00,85.16,86.00,256824
14-May-25,85.65,85.94,85.10,85.10,188520
13-May-25,85.27,85.97,85.27,85.53,277420
12-May-25,85.50,86.83,85.10,85.15,481761
09-May-25,85.28,85.50,84.70,85.50,178513
08-May-25,85.45,85.45,84.25,85.29,343360
07-May-25,85.78,85.78,84.41,85.00,302724
06-May-25,85.13,85.60,84.10,85.42,364012
05-May-25,87.41,89.87,84.11,84.98,1166775
02-May-25,88.98,90.99,87.00,87.39,355242
30-Apr-25,88.90,90.68,88.21,88.21,646521
29-Apr-25,87.11,89.22,86.41,88.80,587640
28-Apr-25,85.73,87.56,85.73,86.44,554985
25-Apr-25,84.59,86.82,83.50,86.15,768372
24-Apr-25,84.07,84.59,83.61,84.59,247895
23-Apr-25,82.70,84.07,82.38,83.35,407178
22-Apr-25,82.35,83.65,82.35,82.71,483488
17-Apr-25,82.60,82.88,82.32,82.58,230173
16-Apr-25,81.96,82.60,81.96,82.30,242520
15-Apr-25,82.00,82.36,81.62,82.25,117641
14-Apr-25,82.58,82.58,81.18,81.53,271898
11-Apr-25,81.01,82.31,81.01,81.71,269305
10-Apr-25,82.60,82.60,80.57,81.68,323842
09-Apr-25,80.90,82.00,80.55,82.00,231952
08-Apr-25,80.30,81.95,80.30,80.90,380589
07-Apr-25,81.26,81.30,79.01,80.29,523982
04-Apr-25,82.78,82.78,81.25,81.75,226028
03-Apr-25,82.51,82.62,82.35,82.35,258042
02-Apr-25,82.11,82.51,81.23,82.50,674782
01-Apr-25,82.36,82.53,80.33,81.60,834885
31-Mar-25,83.00,83.15,82.72,82.94,484160
28-Mar-25,82.93,83.40,82.52,83.00,675666
27-Mar-25,83.00,83.10,82.80,82.95,337071
26-Mar-25,82.97,83.21,82.76,83.05,265120
25-Mar-25,83.30,83.65,82.92,82.97,604396
24-Mar-25,83.23,83.79,83.15,83.50,513084
21-Mar-25,84.05,84.46,83.13,83.46,648458
20-Mar-25,84.51,84.89,83.65,83.71,486947
19-Mar-25,84.86,84.86,84.09,84.51,145650
18-Mar-25,84.98,84.98,83.04,84.86,585580
17-Mar-25,84.48,84.98,83.57,84.98,187802
14-Mar-25,82.71,84.45,82.71,84.10,209147
13-Mar-25,84.15,84.72,82.60,83.62,408643
12-Mar-25,84.71,84.71,83.54,84.15,192641
11-Mar-25,83.00,84.94,82.26,84.73,305944
10-Mar-25,83.05,84.98,82.71,83.50,284533
07-Mar-25,83.45,84.79,81.51,83.06,452249
06-Mar-25,83.49,83.49,80.54,83.44,425634
05-Mar-25,84.00,86.25,82.07,83.48,407246
28-Feb-25,83.35,84.91,83.35,83.60,250676
27-Feb-25,82.15,84.94,82.15,83.35,264468
26-Feb-25,83.75,83.99,81.05,82.15,378678
25-Feb-25,84.40,84.97,82.95,83.75,267589
24-Feb-25,83.20,84.85,80.21,84.40,678339
21-Feb-25,81.39,83.20,80.96,82.54,242389
20-Feb-25,80.20,83.20,80.20,81.39,262274
19-Feb-25,80.81,83.49,80.20,80.20,246518
18-Feb-25,80.17,81.80,79.52,80.81,261079
17-Feb-25,78.54,81.58,78.54,79.38,434216
14-Feb-25,78.84,80.38,78.09,79.08,476011
13-Feb-25,77.86,79.37,77.50,78.05,263009
12-Feb-25,76.87,78.87,76.87,77.86,241059
11-Feb-25,76.75,79.74,76.75,76.86,215727
10-Feb-25,76.02,79.73,76.02,76.90,283042
07-Feb-25,77.57,79.00,76.60,76.99,401518
06-Feb-25,76.00,79.00,76.00,76.80,205436
05-Feb-25,76.81,80.07,76.22,76.29,281499
04-Feb-25,76.90,78.49,76.81,76.81,162672
03-Feb-25,78.89,78.89,75.04,76.90,379721
31-Jan-25,77.27,79.00,76.53,79.00,344844
30-Jan-25,76.94,78.22,76.00,76.50,493316
29-Jan-25,77.00,78.49,76.61,76.93,278937
28-Jan-25,77.13,77.66,76.52,76.81,186508
27-Jan-25,79.76,79.79,77.39,77.40,382290
24-Jan-25,78.08,79.80,78.08,78.98,242001
23-Jan-25,78.01,78.98,78.01,78.07,164144
22-Jan-25,78.99,79.39,78.00,78.00,217244
21-Jan-25,79.12,80.00,78.20,78.20,185032
20-Jan-25,80.25,80.53,79.04,79.12,142186
17-Jan-25,79.90,79.98,78.80,79.45,432190
16-Jan-25,79.80,80.00,79.52,79.98,258750
15-Jan-25,79.59,80.00,79.59,79.80,286672
14-Jan-25,80.71,81.22,79.37,79.59,223143
13-Jan-25,80.00,81.20,79.18,79.91,333849
10-Jan-25,81.00,81.20,79.48,80.00,373619
09-Jan-25,81.64,81.65,80.42,81.00,327940
08-Jan-25,83.76,86.84,81.00,81.64,279808
07-Jan-25,81.16,85.00,81.16,83.75,238876
06-Jan-25,81.64,82.86,80.55,82.28,397425
03-Jan-25,83.07,84.41,80.32,81.99,275657
02-Jan-25,87.80,87.80,82.90,83.06,256407
30-Dec-24,87.14,87.15,86.01,86.96,139014
27-Dec-24,85.36,87.69,84.13,87.15,157620
26-Dec-24,81.50,85.94,80.05,85.36,268293
23-Dec-24,79.01,83.00,79.00,81.50,362012

*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: BCIA11