papéis
login
mais

Cotação atual, histórico e gráfico do papel: BCIA11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-0,57%-0,64112,01112,65112,00112,65759K434
22/01/2021-0,44%-0,50112,65113,58112,60113,58532K364
21/01/2021-0,15%-0,17113,15113,78112,92113,78778K267
20/01/20210,27%0,31113,32113,01113,01113,78353K205
19/01/20210,04%0,04113,01112,97112,90113,30356K193
18/01/2021-0,18%-0,20112,97113,17112,76113,90607K426
15/01/2021-0,01%-0,01113,17113,19112,62113,22479K954
14/01/20210,47%0,53113,18112,89112,13113,45965K382
13/01/2021-0,40%-0,45112,65113,09112,65113,09738K325
12/01/20210,47%0,53113,10113,10112,68113,70552K346
11/01/2021-1,11%-1,26112,57113,88111,99114,781M764
08/01/2021-0,11%-0,12113,83114,11113,80114,60454K369
07/01/2021-0,91%-1,05113,95115,00113,52115,00309K343
06/01/20210,81%0,92115,00114,30114,30115,01300K187
05/01/2021-0,71%-0,82114,08114,91114,00115,00545K335
04/01/2021-0,27%-0,31114,90115,21114,53116,40521K309
30/12/20201,51%1,71115,21113,50112,61116,991M655
29/12/20201,43%1,60113,50112,57112,56114,00871K421
28/12/20200,67%0,75111,90111,15111,00113,001M528
23/12/20200,05%0,05111,15111,40110,77111,40640K365
22/12/20201,01%1,11111,10110,00109,99111,29643K269
21/12/20200,77%0,84109,99109,06108,70109,99662K473
18/12/2020-0,14%-0,15109,15109,30109,05109,74618K355
17/12/2020-0,31%-0,34109,30110,00108,30110,241M826
16/12/2020-0,42%-0,46109,64110,77109,60110,77746K361
15/12/2020-0,94%-1,05110,10111,15110,02111,15988K720
14/12/2020-0,30%-0,34111,15111,49111,10111,80663K307
11/12/2020-0,20%-0,22111,49111,71111,05111,98964K331
10/12/2020-0,56%-0,63111,71112,34111,23112,39653K326
09/12/2020-0,04%-0,04112,34112,06111,00112,701M779
08/12/20200,02%0,02112,38112,38111,95112,60848K363
07/12/2020-0,04%-0,04112,36112,79111,61113,00978K813
04/12/2020-0,88%-1,00112,40113,60112,20113,99844K685
03/12/2020-0,93%-1,07113,40115,30112,12115,30715K684
02/12/2020-0,52%-0,60114,47115,46114,20115,72510K496
01/12/2020-0,93%-1,08115,07116,04114,12116,40854K645
30/11/2020-0,14%-0,16116,15116,35116,15116,551M537
27/11/20200,15%0,18116,31116,23116,15116,90543K450
26/11/2020-0,30%-0,35116,13116,67116,13116,86727K990
25/11/20200,07%0,08116,48116,82116,42117,001M3.818
24/11/2020-0,04%-0,05116,40116,45116,40116,97658K343
23/11/2020-0,13%-0,15116,45116,65116,40116,81577K215
20/11/2020-0,31%-0,36116,60116,90116,47116,90322K214
19/11/20200,38%0,44116,96117,00116,22117,00494K297
18/11/2020-0,25%-0,29116,52116,58116,50117,00568K300
17/11/2020-0,17%-0,20116,81117,01116,70117,48641K440
16/11/2020-0,06%-0,07117,01117,49116,82117,90904K387
13/11/2020-0,40%-0,47117,08117,56117,03118,00491K215
12/11/2020-0,14%-0,17117,55117,72117,01118,09400K204
11/11/2020-0,41%-0,48117,72118,59116,01118,59494K263
10/11/20200,29%0,34118,20117,59117,17118,50525K262
09/11/2020-0,58%-0,69117,86118,80117,40118,80586K318
06/11/20200,30%0,36118,55118,19117,90118,77445K200
05/11/20200,77%0,90118,19117,01117,01119,00508K258
04/11/2020-0,50%-0,59117,29118,01116,83118,80734K530
03/11/20200,72%0,84117,88117,00117,00118,50576K256
30/10/20200,64%0,75117,04117,18116,39119,201M1.668
29/10/2020-0,87%-1,02116,29117,32115,97118,463M2.315
28/10/2020-3,20%-3,88117,31121,16117,05121,782M644
27/10/2020-0,29%-0,35121,19122,37121,10122,37503K314
26/10/2020-0,82%-1,00121,54122,54121,50122,54910K330
23/10/2020-0,28%-0,34122,54122,99122,40122,99495K234
22/10/2020-0,19%-0,23122,88123,30122,65123,30998K1.376
21/10/20200,13%0,16123,11122,95122,85123,30723K169
20/10/20200,45%0,55122,95122,40122,33123,47914K281
19/10/2020-0,29%-0,35122,40122,77122,13122,93605K239
16/10/20200,29%0,35122,75122,50122,01122,79776K200
15/10/20200,49%0,60122,40121,79121,44122,50367K197
14/10/2020-0,16%-0,20121,80122,00121,56122,15676K244
13/10/2020-0,04%-0,05122,00122,06121,95122,70547K290
09/10/2020-0,16%-0,20122,05122,99122,00122,99568K275
08/10/2020-0,94%-1,16122,25123,40122,03123,44629K284
07/10/20201,24%1,51123,41121,95121,92123,41664K278
06/10/2020-1,29%-1,59121,90123,83121,05123,841M665
05/10/2020-0,15%-0,19123,49123,90123,13123,90444K243
02/10/2020-0,18%-0,22123,68123,90123,41124,28802K256
01/10/2020-0,72%-0,90123,90124,01123,12124,38745K275
30/09/20200,23%0,29124,80125,00124,40125,00944K312
29/09/20200,41%0,51124,51124,00124,00125,002M489
28/09/2020-0,71%-0,89124,00124,99123,90124,991M496
25/09/20200,14%0,18124,89124,71124,02125,201M302
24/09/20200,25%0,31124,71124,41124,34125,27496K220
23/09/2020-0,38%-0,47124,40124,99124,40125,49696K289
22/09/20200,79%0,98124,87124,00124,00125,50755K231
21/09/2020-0,67%-0,84123,89124,95123,89125,001M436
18/09/20200,35%0,43124,73124,30124,03124,991M466
17/09/20200,05%0,06124,30124,24123,90124,45870K314
16/09/20200,03%0,04124,24124,20123,25124,981M404
15/09/20200,20%0,25124,20123,95123,11124,89930K405
14/09/2020-1,21%-1,52123,95125,29123,01125,293M1.062
11/09/2020-0,46%-0,58125,47126,09125,00126,502M1.086
10/09/2020-0,92%-1,17126,05127,22126,00127,223M921
09/09/2020-0,87%-1,12127,22128,29127,16128,301M1.670
08/09/20200,27%0,34128,34127,77127,03128,472M780
04/09/20200,00%0,00128,00128,76127,00128,762M799
03/09/2020-0,70%-0,90128,00129,00128,00129,723M1.247
02/09/20200,70%0,90128,90128,50128,05129,874M1.860
01/09/2020-6,23%-8,50128,00125,03125,03128,5016M4.500
31/08/2020-10,11%-15,36136,50151,80136,06151,803M1.608
28/08/20200,07%0,11151,86152,40151,76152,50186K72
27/08/20200,36%0,55151,75151,51150,18153,30128K78
26/08/20200,79%1,18151,20151,49151,02151,49220K108
25/08/20200,15%0,22150,02149,80149,80152,00248K124
24/08/2020-0,19%-0,28149,80150,08149,01151,00216K150
21/08/20203,50%5,08150,08145,20145,20151,00364K201
20/08/20200,69%1,00145,00144,00143,97147,74356K114
19/08/2020-1,30%-1,89144,00145,89143,00147,00455K194
18/08/2020-0,44%-0,64145,89145,50145,45147,29278K159
17/08/2020-0,99%-1,46146,53147,99146,50147,99223K127
14/08/2020-1,31%-1,96147,99149,97145,00149,98543K203
13/08/2020-2,22%-3,40149,95153,00148,02153,00178K142
12/08/20203,15%4,69153,35150,99148,00153,74385K422
11/08/20202,52%3,66148,66145,00145,00150,46300K255
10/08/20201,48%2,11145,00142,89142,89145,99141K135
07/08/2020-2,13%-3,11142,89146,00141,76149,08139K183
06/08/20200,00%0,00146,00146,01144,93149,79306K139
05/08/20200,64%0,93146,00146,85145,05146,89659K3.494
04/08/20202,89%4,07145,07140,00140,00150,00212K192
03/08/20202,81%3,85141,00137,19137,19141,00317K225
31/07/20203,89%5,14137,15132,86131,50138,99289K298
30/07/2020-1,52%-2,04132,01134,00131,50134,00880K510
29/07/2020-2,09%-2,86134,05137,01132,00139,60366K596
28/07/2020-4,86%-6,99136,91143,90135,01143,90773K875
27/07/2020-1,45%-2,11143,90146,02143,80148,00284K419
24/07/2020-0,18%-0,26146,01146,27146,01148,00185K168
23/07/2020-2,49%-3,73146,27150,00145,98151,77194K378
22/07/2020-2,60%-4,00150,00153,00149,90154,00158K164
21/07/2020-0,32%-0,50154,00154,51151,50155,00282K160
20/07/2020-0,26%-0,40154,50156,89154,50159,00133K160
17/07/2020-0,88%-1,37154,90162,00152,14162,62384K238
16/07/20207,05%10,29156,27146,90146,90160,06304K198
15/07/20203,24%4,58145,98143,00141,01145,98122K171
14/07/2020-2,35%-3,40141,40144,80140,57149,80643K418
13/07/2020--144,80149,95143,00149,95536K392


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito