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
13/12/2024	0,15%	0,12	77,81	78,28	77,67	78,50	726K	1.162
12/12/2024	-0,52%	-0,41	77,69	78,10	77,52	78,30	335K	509
11/12/2024	-1,95%	-1,55	78,10	79,65	76,00	79,69	710K	748
10/12/2024	-0,71%	-0,57	79,65	80,03	79,35	80,49	592K	531
09/12/2024	-1,04%	-0,84	80,22	80,90	80,00	81,31	283K	800
06/12/2024	-0,26%	-0,21	81,06	81,27	80,50	82,49	696K	1.030
05/12/2024	-0,45%	-0,37	81,27	81,67	80,50	82,00	685K	709

04/12/2024	-0,32%	-0,26	81,64	81,90	81,01	81,90	534K	477
03/12/2024	-0,70%	-0,58	81,90	82,59	81,85	82,71	484K	2.221
02/12/2024	-2,11%	-1,78	82,48	82,80	82,10	84,44	506K	710
29/11/2024	-0,66%	-0,56	84,26	85,24	83,51	85,24	618K	601
28/11/2024	-1,03%	-0,88	84,82	85,70	84,81	85,70	343K	259
27/11/2024	-0,13%	-0,11	85,70	86,67	85,20	86,85	654K	514
26/11/2024	-0,68%	-0,59	85,81	87,27	85,81	87,84	678K	726
25/11/2024	0,16%	0,14	86,40	86,26	85,82	86,98	392K	1.056
22/11/2024	0,47%	0,40	86,26	86,50	85,50	86,50	203K	354
21/11/2024	0,01%	0,01	85,86	85,80	85,15	86,50	581K	676
19/11/2024	0,30%	0,26	85,85	85,40	85,40	86,78	380K	349
18/11/2024	-0,13%	-0,11	85,59	85,70	85,04	85,70	354K	964
14/11/2024	0,49%	0,42	85,70	85,28	84,50	85,80	435K	1.686
13/11/2024	-0,94%	-0,81	85,28	86,21	84,84	87,92	539K	990
12/11/2024	-1,06%	-0,92	86,09	87,89	85,75	87,99	626K	1.005
11/11/2024	-0,62%	-0,54	87,01	87,55	86,98	88,70	529K	1.711
08/11/2024	-0,16%	-0,14	87,55	87,69	87,25	88,65	243K	953
07/11/2024	1,32%	1,14	87,69	86,15	86,15	87,96	639K	1.304
06/11/2024	-0,20%	-0,17	86,55	86,75	86,09	86,99	375K	1.256
05/11/2024	-1,96%	-1,73	86,72	88,05	86,72	88,43	874K	1.383
04/11/2024	-0,70%	-0,62	88,45	88,83	86,59	89,55	1M	4.336
01/11/2024	-1,78%	-1,61	89,07	89,50	88,60	90,32	915K	691
31/10/2024	-1,52%	-1,40	90,68	92,08	90,68	92,36	688K	999
30/10/2024	0,95%	0,87	92,08	91,17	90,62	92,10	529K	636
29/10/2024	0,68%	0,62	91,21	90,42	90,42	91,50	381K	608
28/10/2024	0,09%	0,08	90,59	90,20	90,02	90,77	459K	864
25/10/2024	0,30%	0,27	90,51	91,15	90,00	91,25	273K	495
24/10/2024	0,03%	0,03	90,24	90,22	90,12	91,00	324K	450
23/10/2024	-0,80%	-0,73	90,21	90,94	90,21	91,44	522K	522
22/10/2024	0,82%	0,74	90,94	90,20	90,20	91,90	569K	533
21/10/2024	-0,27%	-0,24	90,20	90,42	90,05	91,43	971K	2.545
18/10/2024	0,00%	0,00	90,44	90,40	90,06	90,92	839K	959
17/10/2024	-0,53%	-0,48	90,44	90,92	90,00	90,92	536K	827
16/10/2024	0,06%	0,05	90,92	90,69	90,50	91,50	652K	1.340
15/10/2024	0,22%	0,20	90,87	90,50	90,50	91,49	648K	735
14/10/2024	-0,36%	-0,33	90,67	90,62	90,32	91,55	574K	789
11/10/2024	0,55%	0,50	91,00	90,00	89,50	93,00	568K	747
10/10/2024	0,10%	0,09	90,50	90,41	90,00	91,22	732K	3.603
09/10/2024	-1,62%	-1,49	90,41	92,00	90,30	93,99	756K	738
08/10/2024	-2,85%	-2,70	91,90	93,33	91,58	94,49	650K	734
07/10/2024	2,86%	2,63	94,60	91,70	91,00	95,80	839K	1.203
04/10/2024	-0,41%	-0,38	91,97	92,46	91,80	92,46	293K	716
03/10/2024	-2,78%	-2,64	92,35	94,45	91,52	94,45	1M	1.361
02/10/2024	4,96%	4,49	94,99	90,22	90,20	94,99	2M	2.224
01/10/2024	-4,04%	-3,81	90,50	93,46	90,16	93,46	2M	2.046
30/09/2024	-0,58%	-0,55	94,31	94,70	93,45	94,86	1M	830
27/09/2024	0,83%	0,78	94,86	94,08	93,50	95,50	907K	1.014
26/09/2024	-0,19%	-0,18	94,08	94,15	93,91	94,81	654K	673
25/09/2024	-0,01%	-0,01	94,26	93,50	93,13	94,50	991K	736
24/09/2024	0,03%	0,03	94,27	94,24	92,75	94,48	1M	1.993
23/09/2024	-0,60%	-0,57	94,24	94,68	94,10	94,81	1M	2.659
20/09/2024	-2,06%	-1,99	94,81	96,70	94,12	96,80	3M	2.725
19/09/2024	-3,69%	-3,71	96,80	99,69	95,71	99,80	4M	4.057
18/09/2024	-0,36%	-0,36	100,51	101,23	100,50	101,23	240K	858
17/09/2024	0,07%	0,07	100,87	100,60	100,55	101,24	210K	405
16/09/2024	-0,78%	-0,79	100,80	101,59	100,62	101,59	387K	1.079
13/09/2024	0,42%	0,42	101,59	101,17	100,56	102,58	692K	1.040
12/09/2024	0,10%	0,10	101,17	101,07	101,07	101,66	339K	382
11/09/2024	-0,71%	-0,72	101,07	101,71	100,57	101,73	349K	800
10/09/2024	0,47%	0,48	101,79	101,80	100,53	101,80	4M	3.031
09/09/2024	0,02%	0,02	101,31	101,36	101,10	101,93	803K	1.304
06/09/2024	-0,30%	-0,30	101,29	101,60	101,29	102,00	423K	709
05/09/2024	-0,17%	-0,17	101,59	101,70	101,21	101,79	288K	1.047
04/09/2024	-0,52%	-0,53	101,76	102,45	101,17	102,49	1M	918
03/09/2024	0,07%	0,07	102,29	102,27	101,92	102,75	694K	1.498
02/09/2024	-0,79%	-0,81	102,22	102,85	101,90	102,85	439K	620
30/08/2024	0,34%	0,35	103,03	102,90	102,80	103,38	314K	591
29/08/2024	0,09%	0,09	102,68	103,50	102,58	103,50	188K	368
28/08/2024	-0,43%	-0,44	102,59	102,81	102,52	103,31	417K	455
27/08/2024	-0,02%	-0,02	103,03	102,84	102,76	103,42	278K	464
26/08/2024	-0,37%	-0,38	103,05	103,01	102,54	103,43	613K	496
23/08/2024	-0,58%	-0,60	103,43	104,00	103,00	104,00	365K	644
22/08/2024	-0,17%	-0,18	104,03	104,21	103,50	104,25	218K	477
21/08/2024	0,97%	1,00	104,21	103,15	103,12	104,25	238K	345
20/08/2024	-0,76%	-0,79	103,21	104,08	102,53	104,25	581K	2.476
19/08/2024	-0,23%	-0,24	104,00	104,24	103,51	104,25	352K	442
16/08/2024	0,87%	0,90	104,24	103,34	103,34	104,29	298K	567
15/08/2024	-0,14%	-0,15	103,34	103,00	102,48	103,90	497K	514
14/08/2024	1,05%	1,08	103,49	102,44	102,11	104,39	647K	926
13/08/2024	-0,07%	-0,07	102,41	102,51	102,01	103,25	359K	793
12/08/2024	0,22%	0,22	102,48	102,26	101,92	102,70	417K	1.539
09/08/2024	0,69%	0,70	102,26	102,55	102,26	102,90	289K	861
08/08/2024	-0,34%	-0,35	101,56	102,22	101,56	102,66	396K	612
07/08/2024	0,67%	0,68	101,91	101,40	101,40	102,86	410K	638
06/08/2024	-0,05%	-0,05	101,23	101,32	100,99	102,17	369K	649
05/08/2024	-0,61%	-0,62	101,28	101,00	99,90	101,32	970K	1.154
02/08/2024	0,31%	0,31	101,90	102,91	100,98	102,99	1M	1.113
01/08/2024	-1,68%	-1,74	101,59	103,00	101,23	103,14	831K	3.421
31/07/2024	0,13%	0,13	103,33	103,73	102,70	104,34	591K	920
30/07/2024	0,29%	0,30	103,20	103,60	102,52	103,66	453K	792
29/07/2024	-0,67%	-0,69	102,90	104,20	102,90	104,20	473K	512
26/07/2024	0,09%	0,09	103,59	103,80	103,30	103,80	440K	1.040
25/07/2024	-0,46%	-0,48	103,50	103,60	103,13	103,97	278K	392
24/07/2024	-0,02%	-0,02	103,98	104,46	103,20	104,46	271K	430
23/07/2024	-0,10%	-0,10	104,00	104,10	103,90	104,21	577K	561
22/07/2024	0,10%	0,10	104,10	104,00	103,91	104,68	349K	450
19/07/2024	-0,28%	-0,29	104,00	104,50	103,86	104,50	689K	1.522
18/07/2024	-0,39%	-0,41	104,29	104,65	103,88	104,67	333K	670
17/07/2024	0,67%	0,70	104,70	103,99	103,85	104,72	386K	768
16/07/2024	-0,02%	-0,02	104,00	103,90	103,19	104,27	916K	644
15/07/2024	-0,17%	-0,18	104,02	104,20	103,73	104,73	412K	1.220
12/07/2024	0,27%	0,28	104,20	104,12	103,90	104,90	766K	1.744
11/07/2024	0,88%	0,91	103,92	103,50	103,50	104,56	614K	487
10/07/2024	-1,87%	-1,96	103,01	105,21	103,01	105,40	1M	5.361
09/07/2024	-0,03%	-0,03	104,97	105,85	103,54	105,85	524K	886
08/07/2024	0,06%	0,06	105,00	104,95	104,94	105,85	3M	5.422
05/07/2024	0,51%	0,53	104,94	104,82	104,10	105,05	2M	1.672
04/07/2024	0,88%	0,91	104,41	103,50	103,50	105,05	640K	805
03/07/2024	0,96%	0,98	103,50	102,46	102,46	103,58	971K	1.470
02/07/2024	0,67%	0,68	102,52	102,04	101,85	102,76	1M	2.147
01/07/2024	-0,74%	-0,76	101,84	102,99	101,20	103,00	1M	1.302
28/06/2024	-0,74%	-0,76	102,60	103,50	102,60	103,50	491K	949
27/06/2024	0,25%	0,26	103,36	103,10	102,50	103,99	2M	2.016
26/06/2024	0,29%	0,30	103,10	102,99	101,93	103,99	688K	1.595
25/06/2024	0,55%	0,56	102,80	102,24	102,24	102,99	224K	428
24/06/2024	0,14%	0,14	102,24	102,10	101,08	102,99	488K	729
21/06/2024	0,54%	0,55	102,10	101,34	101,34	102,75	811K	1.213
20/06/2024	-2,17%	-2,25	101,55	103,80	100,70	104,48	1M	2.959
19/06/2024	-1,21%	-1,27	103,80	105,37	102,99	105,50	970K	715
18/06/2024	-0,49%	-0,52	105,07	105,59	105,00	105,68	361K	417
17/06/2024	0,09%	0,09	105,59	104,99	104,50	105,60	411K	946
14/06/2024	0,57%	0,60	105,50	104,99	103,06	106,00	895K	772
13/06/2024	-1,04%	-1,10	104,90	106,00	104,60	106,00	549K	811
12/06/2024	0,09%	0,10	106,00	105,90	105,28	106,00	2M	661
11/06/2024	1,34%	1,40	105,90	104,40	104,40	106,00	745K	1.047
10/06/2024	-1,13%	-1,19	104,50	105,69	104,00	105,69	453K	1.495
07/06/2024	-	-	105,69	106,00	105,31	106,50	461K	1.097

Date,Open,High,Low,Close,Volume
13-Dec-24,78.28,78.50,77.67,77.81,725738
12-Dec-24,78.10,78.30,77.52,77.69,335196
11-Dec-24,79.65,79.69,76.00,78.10,710093
10-Dec-24,80.03,80.49,79.35,79.65,591832
09-Dec-24,80.90,81.31,80.00,80.22,283336
06-Dec-24,81.27,82.49,80.50,81.06,696037
05-Dec-24,81.67,82.00,80.50,81.27,684918
04-Dec-24,81.90,81.90,81.01,81.64,534436
03-Dec-24,82.59,82.71,81.85,81.90,483824
02-Dec-24,82.80,84.44,82.10,82.48,505781
29-Nov-24,85.24,85.24,83.51,84.26,618356
28-Nov-24,85.70,85.70,84.81,84.82,343375
27-Nov-24,86.67,86.85,85.20,85.70,654148
26-Nov-24,87.27,87.84,85.81,85.81,678016
25-Nov-24,86.26,86.98,85.82,86.40,392174
22-Nov-24,86.50,86.50,85.50,86.26,202562
21-Nov-24,85.80,86.50,85.15,85.86,581193
19-Nov-24,85.40,86.78,85.40,85.85,379804
18-Nov-24,85.70,85.70,85.04,85.59,354427
14-Nov-24,85.28,85.80,84.50,85.70,435346
13-Nov-24,86.21,87.92,84.84,85.28,538971
12-Nov-24,87.89,87.99,85.75,86.09,626492
11-Nov-24,87.55,88.70,86.98,87.01,528590
08-Nov-24,87.69,88.65,87.25,87.55,243387
07-Nov-24,86.15,87.96,86.15,87.69,639466
06-Nov-24,86.75,86.99,86.09,86.55,374533
05-Nov-24,88.05,88.43,86.72,86.72,874278
04-Nov-24,88.83,89.55,86.59,88.45,1392659
01-Nov-24,89.50,90.32,88.60,89.07,915095
31-Oct-24,92.08,92.36,90.68,90.68,688227
30-Oct-24,91.17,92.10,90.62,92.08,528509
29-Oct-24,90.42,91.50,90.42,91.21,381392
28-Oct-24,90.20,90.77,90.02,90.59,459288
25-Oct-24,91.15,91.25,90.00,90.51,272981
24-Oct-24,90.22,91.00,90.12,90.24,324464
23-Oct-24,90.94,91.44,90.21,90.21,522146
22-Oct-24,90.20,91.90,90.20,90.94,568685
21-Oct-24,90.42,91.43,90.05,90.20,970811
18-Oct-24,90.40,90.92,90.06,90.44,839004
17-Oct-24,90.92,90.92,90.00,90.44,535724
16-Oct-24,90.69,91.50,90.50,90.92,651595
15-Oct-24,90.50,91.49,90.50,90.87,647975
14-Oct-24,90.62,91.55,90.32,90.67,573516
11-Oct-24,90.00,93.00,89.50,91.00,567999
10-Oct-24,90.41,91.22,90.00,90.50,732244
09-Oct-24,92.00,93.99,90.30,90.41,756009
08-Oct-24,93.33,94.49,91.58,91.90,650003
07-Oct-24,91.70,95.80,91.00,94.60,839087
04-Oct-24,92.46,92.46,91.80,91.97,292864
03-Oct-24,94.45,94.45,91.52,92.35,1113087
02-Oct-24,90.22,94.99,90.20,94.99,1630687
01-Oct-24,93.46,93.46,90.16,90.50,1634637
30-Sep-24,94.70,94.86,93.45,94.31,1096199
27-Sep-24,94.08,95.50,93.50,94.86,907456
26-Sep-24,94.15,94.81,93.91,94.08,653531
25-Sep-24,93.50,94.50,93.13,94.26,990934
24-Sep-24,94.24,94.48,92.75,94.27,1235435
23-Sep-24,94.68,94.81,94.10,94.24,1306964
20-Sep-24,96.70,96.80,94.12,94.81,2993594
19-Sep-24,99.69,99.80,95.71,96.80,3750711
18-Sep-24,101.23,101.23,100.50,100.51,240154
17-Sep-24,100.60,101.24,100.55,100.87,209622
16-Sep-24,101.59,101.59,100.62,100.80,387400
13-Sep-24,101.17,102.58,100.56,101.59,692110
12-Sep-24,101.07,101.66,101.07,101.17,338602
11-Sep-24,101.71,101.73,100.57,101.07,349222
10-Sep-24,101.80,101.80,100.53,101.79,4477587
09-Sep-24,101.36,101.93,101.10,101.31,802969
06-Sep-24,101.60,102.00,101.29,101.29,422773
05-Sep-24,101.70,101.79,101.21,101.59,287659
04-Sep-24,102.45,102.49,101.17,101.76,1021756
03-Sep-24,102.27,102.75,101.92,102.29,693641
02-Sep-24,102.85,102.85,101.90,102.22,438974
30-Aug-24,102.90,103.38,102.80,103.03,313870
29-Aug-24,103.50,103.50,102.58,102.68,188256
28-Aug-24,102.81,103.31,102.52,102.59,416972
27-Aug-24,102.84,103.42,102.76,103.03,278002
26-Aug-24,103.01,103.43,102.54,103.05,613441
23-Aug-24,104.00,104.00,103.00,103.43,365047
22-Aug-24,104.21,104.25,103.50,104.03,218136
21-Aug-24,103.15,104.25,103.12,104.21,237997
20-Aug-24,104.08,104.25,102.53,103.21,580810
19-Aug-24,104.24,104.25,103.51,104.00,352035
16-Aug-24,103.34,104.29,103.34,104.24,298373
15-Aug-24,103.00,103.90,102.48,103.34,497124
14-Aug-24,102.44,104.39,102.11,103.49,647167
13-Aug-24,102.51,103.25,102.01,102.41,358643
12-Aug-24,102.26,102.70,101.92,102.48,417238
09-Aug-24,102.55,102.90,102.26,102.26,289197
08-Aug-24,102.22,102.66,101.56,101.56,395961
07-Aug-24,101.40,102.86,101.40,101.91,409835
06-Aug-24,101.32,102.17,100.99,101.23,368909
05-Aug-24,101.00,101.32,99.90,101.28,970307
02-Aug-24,102.91,102.99,100.98,101.90,1317806
01-Aug-24,103.00,103.14,101.23,101.59,831178
31-Jul-24,103.73,104.34,102.70,103.33,591379
30-Jul-24,103.60,103.66,102.52,103.20,453223
29-Jul-24,104.20,104.20,102.90,102.90,473440
26-Jul-24,103.80,103.80,103.30,103.59,440339
25-Jul-24,103.60,103.97,103.13,103.50,278012
24-Jul-24,104.46,104.46,103.20,103.98,270924
23-Jul-24,104.10,104.21,103.90,104.00,576720
22-Jul-24,104.00,104.68,103.91,104.10,348794
19-Jul-24,104.50,104.50,103.86,104.00,689032
18-Jul-24,104.65,104.67,103.88,104.29,332997
17-Jul-24,103.99,104.72,103.85,104.70,385913
16-Jul-24,103.90,104.27,103.19,104.00,916390
15-Jul-24,104.20,104.73,103.73,104.02,411892
12-Jul-24,104.12,104.90,103.90,104.20,766161
11-Jul-24,103.50,104.56,103.50,103.92,614062
10-Jul-24,105.21,105.40,103.01,103.01,1336816
09-Jul-24,105.85,105.85,103.54,104.97,523629
08-Jul-24,104.95,105.85,104.94,105.00,3030033
05-Jul-24,104.82,105.05,104.10,104.94,2210487
04-Jul-24,103.50,105.05,103.50,104.41,639677
03-Jul-24,102.46,103.58,102.46,103.50,971361
02-Jul-24,102.04,102.76,101.85,102.52,1038846
01-Jul-24,102.99,103.00,101.20,101.84,1169322
28-Jun-24,103.50,103.50,102.60,102.60,491071
27-Jun-24,103.10,103.99,102.50,103.36,1877812
26-Jun-24,102.99,103.99,101.93,103.10,687628
25-Jun-24,102.24,102.99,102.24,102.80,224495
24-Jun-24,102.10,102.99,101.08,102.24,487784
21-Jun-24,101.34,102.75,101.34,102.10,810718
20-Jun-24,103.80,104.48,100.70,101.55,1393019
19-Jun-24,105.37,105.50,102.99,103.80,970268
18-Jun-24,105.59,105.68,105.00,105.07,361226
17-Jun-24,104.99,105.60,104.50,105.59,411240
14-Jun-24,104.99,106.00,103.06,105.50,894683
13-Jun-24,106.00,106.00,104.60,104.90,548623
12-Jun-24,105.90,106.00,105.28,106.00,2399197
11-Jun-24,104.40,106.00,104.40,105.90,745087
10-Jun-24,105.69,105.69,104.00,104.50,452961
07-Jun-24,106.00,106.50,105.31,105.69,461388

*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