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
21/01/2022	-0,35%	-0,31	89,15	89,45	88,74	89,45	375K	241
20/01/2022	0,37%	0,33	89,46	89,98	88,50	89,99	285K	547
19/01/2022	-0,26%	-0,23	89,13	89,46	88,50	90,11	415K	145
18/01/2022	0,62%	0,55	89,36	89,48	86,75	90,30	223K	154
17/01/2022	1,04%	0,91	88,81	87,88	85,85	90,98	538K	302
14/01/2022	2,23%	1,92	87,90	85,98	85,87	88,00	330K	341
13/01/2022	-0,01%	-0,01	85,98	85,99	85,70	86,00	337K	276
12/01/2022	0,05%	0,04	85,99	85,99	85,73	86,00	301K	215
11/01/2022	0,12%	0,10	85,95	85,85	85,03	86,00	227K	277
10/01/2022	-0,17%	-0,15	85,85	86,00	84,48	86,00	269K	352
07/01/2022	0,24%	0,21	86,00	85,47	84,84	86,00	152K	219

06/01/2022	0,49%	0,42	85,79	85,41	85,41	87,99	470K	155
05/01/2022	0,06%	0,05	85,37	85,32	84,90	86,59	292K	163
04/01/2022	0,38%	0,32	85,32	85,00	83,93	85,42	155K	176
03/01/2022	-1,13%	-0,97	85,00	85,97	84,62	86,28	115K	188
30/12/2021	-0,03%	-0,03	85,97	86,00	85,53	86,10	150K	167
29/12/2021	0,47%	0,40	86,00	85,50	85,50	86,00	247K	729
28/12/2021	-0,45%	-0,39	85,60	86,00	85,60	86,00	416K	988
27/12/2021	-0,01%	-0,01	85,99	86,00	85,51	86,00	171K	734
23/12/2021	-0,24%	-0,21	86,00	86,21	85,84	86,99	213K	685
22/12/2021	0,26%	0,22	86,21	85,99	84,87	86,99	817K	970
21/12/2021	0,36%	0,31	85,99	85,68	85,28	86,99	271K	1.165
20/12/2021	-0,09%	-0,08	85,68	85,75	84,50	86,20	334K	921
17/12/2021	0,60%	0,51	85,76	85,25	84,69	86,48	515K	959
16/12/2021	0,27%	0,23	85,25	85,84	83,50	85,86	646K	1.023
15/12/2021	0,48%	0,41	85,02	84,20	84,20	85,80	366K	865
14/12/2021	-0,28%	-0,24	84,61	84,85	84,22	84,86	149K	716
13/12/2021	1,93%	1,61	84,85	83,24	82,88	84,90	448K	1.312
10/12/2021	0,96%	0,79	83,24	82,45	82,45	84,00	87K	140
09/12/2021	-0,01%	-0,01	82,45	82,46	82,45	83,47	237K	441
08/12/2021	0,00%	0,00	82,46	82,46	82,46	84,47	253K	312
07/12/2021	-0,02%	-0,02	82,46	82,48	81,90	83,10	487K	752
06/12/2021	0,22%	0,18	82,48	83,28	81,78	84,43	260K	245
03/12/2021	1,60%	1,30	82,30	81,50	80,91	82,47	159K	169
02/12/2021	0,00%	0,00	81,00	82,99	81,00	82,99	368K	188
01/12/2021	1,00%	0,80	81,00	80,20	79,88	81,00	132K	155
30/11/2021	0,14%	0,11	80,20	80,00	79,90	80,68	488K	339
29/11/2021	0,70%	0,56	80,09	79,53	79,53	80,71	334K	384
26/11/2021	-0,59%	-0,47	79,53	79,98	79,33	80,00	149K	453
25/11/2021	-0,52%	-0,42	80,00	80,52	80,00	81,00	743K	715
24/11/2021	-1,82%	-1,49	80,42	81,88	80,42	81,91	194K	350
23/11/2021	-1,02%	-0,84	81,91	82,75	81,81	82,75	149K	240
22/11/2021	-1,51%	-1,27	82,75	83,90	82,40	83,90	243K	273
19/11/2021	3,73%	3,02	84,02	81,39	81,39	84,02	269K	462
18/11/2021	-1,10%	-0,90	81,00	82,61	80,61	82,99	292K	302
17/11/2021	-0,43%	-0,35	81,90	82,28	80,59	83,92	1M	818
16/11/2021	-2,11%	-1,77	82,25	84,02	81,18	84,02	354K	627
12/11/2021	-0,19%	-0,16	84,02	84,18	83,01	84,50	319K	458
11/11/2021	-0,14%	-0,12	84,18	84,30	83,75	85,25	347K	192
10/11/2021	1,32%	1,10	84,30	83,10	82,88	85,10	567K	637
09/11/2021	-2,11%	-1,79	83,20	84,99	83,19	84,99	485K	333
08/11/2021	-0,32%	-0,27	84,99	85,38	84,10	85,40	297K	903
05/11/2021	2,23%	1,86	85,26	83,64	83,64	85,26	587K	278
04/11/2021	-0,42%	-0,35	83,40	83,75	83,40	84,63	521K	1.189
03/11/2021	3,72%	3,00	83,75	82,48	81,88	84,00	593K	378
01/11/2021	-2,52%	-2,09	80,75	82,20	80,56	84,20	477K	682
29/10/2021	-1,32%	-1,11	82,84	83,94	81,86	83,95	578K	551
28/10/2021	-0,06%	-0,05	83,95	83,99	83,64	84,29	372K	220
27/10/2021	-1,27%	-1,08	84,00	85,07	83,43	85,48	567K	444
26/10/2021	-1,52%	-1,31	85,08	86,10	84,29	86,10	586K	326
25/10/2021	1,38%	1,18	86,39	85,22	85,22	86,90	436K	1.161
22/10/2021	-1,14%	-0,98	85,21	86,00	85,03	86,00	514K	1.184
21/10/2021	-1,04%	-0,91	86,19	87,08	85,37	87,10	688K	807
20/10/2021	-0,11%	-0,10	87,10	87,98	86,51	87,99	1M	730
19/10/2021	0,40%	0,35	87,20	86,95	86,50	88,00	475K	1.166
18/10/2021	0,51%	0,44	86,85	86,15	86,15	87,00	401K	319
15/10/2021	0,70%	0,60	86,41	85,98	85,96	86,50	581K	1.611
14/10/2021	-0,08%	-0,07	85,81	85,88	85,81	86,49	320K	307
13/10/2021	-0,14%	-0,12	85,88	85,80	85,70	86,50	444K	438
11/10/2021	0,00%	0,00	86,00	86,00	85,57	86,00	510K	425
08/10/2021	-1,14%	-0,99	86,00	87,00	85,60	87,60	566K	403
07/10/2021	-0,97%	-0,85	86,99	87,50	86,66	87,90	585K	478
06/10/2021	0,37%	0,32	87,84	87,93	87,51	87,95	213K	272
05/10/2021	0,61%	0,53	87,52	86,99	86,99	87,99	224K	243
04/10/2021	-0,81%	-0,71	86,99	87,70	86,55	87,90	627K	287
01/10/2021	1,27%	1,10	87,70	85,98	85,56	88,00	417K	906
30/09/2021	1,20%	1,03	86,60	85,98	85,95	86,97	157K	190
29/09/2021	-1,98%	-1,73	85,57	87,84	85,50	87,85	737K	1.829
28/09/2021	-0,54%	-0,47	87,30	87,74	87,28	87,87	265K	567
27/09/2021	0,86%	0,75	87,77	87,09	86,00	87,91	245K	185
24/09/2021	0,76%	0,66	87,02	86,36	84,91	87,42	258K	278
23/09/2021	1,60%	1,36	86,36	86,74	85,31	87,40	597K	708
22/09/2021	-1,16%	-1,00	85,00	86,05	84,81	86,87	620K	873
21/09/2021	-0,81%	-0,70	86,00	86,82	86,00	87,68	388K	662
20/09/2021	-0,34%	-0,30	86,70	86,86	86,50	87,21	546K	1.957
17/09/2021	-1,06%	-0,93	87,00	87,94	86,86	88,24	990K	420
16/09/2021	-0,69%	-0,61	87,93	88,54	87,76	88,54	1M	567
15/09/2021	0,14%	0,12	88,54	88,43	88,43	88,70	256K	390
14/09/2021	-0,54%	-0,48	88,42	88,91	88,19	89,00	624K	1.234
13/09/2021	-0,04%	-0,04	88,90	88,95	88,62	89,26	337K	390
10/09/2021	0,01%	0,01	88,94	89,39	88,93	89,96	276K	175
09/09/2021	0,20%	0,18	88,93	88,74	88,65	90,00	348K	294
08/09/2021	-0,08%	-0,07	88,75	88,82	88,75	89,60	366K	299
06/09/2021	-0,76%	-0,68	88,82	89,50	88,74	89,69	358K	356
03/09/2021	0,11%	0,10	89,50	88,58	88,58	90,01	583K	173
02/09/2021	-0,11%	-0,10	89,40	89,56	88,51	89,57	458K	889
01/09/2021	-1,01%	-0,91	89,50	90,61	89,50	90,61	356K	491
31/08/2021	0,31%	0,28	90,41	90,34	90,10	90,43	354K	174
30/08/2021	-0,23%	-0,21	90,13	90,33	90,07	90,56	250K	221
27/08/2021	0,28%	0,25	90,34	90,09	90,04	90,51	172K	307
26/08/2021	0,43%	0,39	90,09	89,70	89,70	90,49	259K	183
25/08/2021	-0,33%	-0,30	89,70	90,00	89,35	90,06	321K	227
24/08/2021	0,61%	0,55	90,00	89,46	89,21	90,10	265K	471
23/08/2021	-0,28%	-0,25	89,45	89,50	89,37	89,94	450K	325
20/08/2021	0,25%	0,22	89,70	89,56	88,01	90,91	664K	1.377
19/08/2021	-0,49%	-0,44	89,48	89,78	89,47	89,90	353K	236
18/08/2021	0,16%	0,14	89,92	89,80	89,80	90,78	361K	223
17/08/2021	-0,04%	-0,04	89,78	89,82	89,50	90,12	193K	268
16/08/2021	-0,16%	-0,14	89,82	90,99	89,56	90,99	291K	328
13/08/2021	-1,67%	-1,53	89,96	90,96	89,71	91,40	406K	853
12/08/2021	0,32%	0,29	91,49	91,29	90,71	91,82	269K	305
11/08/2021	-0,22%	-0,20	91,20	91,41	91,20	92,20	400K	374
10/08/2021	-2,65%	-2,49	91,40	94,48	91,40	94,48	710K	427
09/08/2021	0,10%	0,09	93,89	93,79	93,75	94,49	316K	264
06/08/2021	-0,14%	-0,13	93,80	93,89	92,59	93,89	259K	239
05/08/2021	2,26%	2,08	93,93	91,84	91,11	94,54	388K	790
04/08/2021	-0,18%	-0,17	91,85	92,04	91,67	93,00	241K	283
03/08/2021	0,56%	0,51	92,02	92,21	91,84	92,98	225K	237
02/08/2021	-2,56%	-2,40	91,51	93,92	91,25	94,40	677K	1.185
30/07/2021	-0,62%	-0,59	93,91	95,10	93,80	95,10	340K	479
29/07/2021	-1,25%	-1,20	94,50	96,85	94,50	96,85	576K	2.132
28/07/2021	0,84%	0,80	95,70	94,95	94,80	95,70	408K	328
27/07/2021	-0,11%	-0,10	94,90	95,00	94,55	95,00	398K	615
26/07/2021	-0,77%	-0,74	95,00	95,76	94,54	96,07	442K	295
23/07/2021	-1,20%	-1,16	95,74	97,00	95,48	97,00	315K	481
22/07/2021	-0,30%	-0,29	96,90	97,19	96,73	97,19	214K	141
21/07/2021	-0,29%	-0,28	97,19	97,94	97,18	97,95	239K	406
20/07/2021	-0,57%	-0,56	97,47	98,30	97,47	98,30	346K	671
19/07/2021	0,22%	0,22	98,03	97,81	97,68	98,27	327K	284
16/07/2021	0,61%	0,59	97,81	97,88	97,22	98,00	333K	183
15/07/2021	1,28%	1,23	97,22	95,90	95,90	98,25	445K	422
14/07/2021	1,11%	1,05	95,99	94,94	94,94	96,10	698K	822
13/07/2021	2,10%	1,95	94,94	93,00	93,00	95,00	735K	424
12/07/2021	-	-	92,99	91,00	90,24	93,12	2M	1.003

Date,Open,High,Low,Close,Volume
21-Jan-22,89.45,89.45,88.74,89.15,374925
20-Jan-22,89.98,89.99,88.50,89.46,285478
19-Jan-22,89.46,90.11,88.50,89.13,414970
18-Jan-22,89.48,90.30,86.75,89.36,222929
17-Jan-22,87.88,90.98,85.85,88.81,538199
14-Jan-22,85.98,88.00,85.87,87.90,329910
13-Jan-22,85.99,86.00,85.70,85.98,336692
12-Jan-22,85.99,86.00,85.73,85.99,301241
11-Jan-22,85.85,86.00,85.03,85.95,226749
10-Jan-22,86.00,86.00,84.48,85.85,269463
07-Jan-22,85.47,86.00,84.84,86.00,151910
06-Jan-22,85.41,87.99,85.41,85.79,470142
05-Jan-22,85.32,86.59,84.90,85.37,292150
04-Jan-22,85.00,85.42,83.93,85.32,154648
03-Jan-22,85.97,86.28,84.62,85.00,115133
30-Dec-21,86.00,86.10,85.53,85.97,150299
29-Dec-21,85.50,86.00,85.50,86.00,246643
28-Dec-21,86.00,86.00,85.60,85.60,415993
27-Dec-21,86.00,86.00,85.51,85.99,170604
23-Dec-21,86.21,86.99,85.84,86.00,213230
22-Dec-21,85.99,86.99,84.87,86.21,816696
21-Dec-21,85.68,86.99,85.28,85.99,270501
20-Dec-21,85.75,86.20,84.50,85.68,334030
17-Dec-21,85.25,86.48,84.69,85.76,515144
16-Dec-21,85.84,85.86,83.50,85.25,645597
15-Dec-21,84.20,85.80,84.20,85.02,365651
14-Dec-21,84.85,84.86,84.22,84.61,149146
13-Dec-21,83.24,84.90,82.88,84.85,448009
10-Dec-21,82.45,84.00,82.45,83.24,86800
09-Dec-21,82.46,83.47,82.45,82.45,237314
08-Dec-21,82.46,84.47,82.46,82.46,253149
07-Dec-21,82.48,83.10,81.90,82.46,487251
06-Dec-21,83.28,84.43,81.78,82.48,260113
03-Dec-21,81.50,82.47,80.91,82.30,159412
02-Dec-21,82.99,82.99,81.00,81.00,367659
01-Dec-21,80.20,81.00,79.88,81.00,131770
30-Nov-21,80.00,80.68,79.90,80.20,488338
29-Nov-21,79.53,80.71,79.53,80.09,333609
26-Nov-21,79.98,80.00,79.33,79.53,148820
25-Nov-21,80.52,81.00,80.00,80.00,742888
24-Nov-21,81.88,81.91,80.42,80.42,194112
23-Nov-21,82.75,82.75,81.81,81.91,148908
22-Nov-21,83.90,83.90,82.40,82.75,243049
19-Nov-21,81.39,84.02,81.39,84.02,269484
18-Nov-21,82.61,82.99,80.61,81.00,292322
17-Nov-21,82.28,83.92,80.59,81.90,1000338
16-Nov-21,84.02,84.02,81.18,82.25,353795
12-Nov-21,84.18,84.50,83.01,84.02,319221
11-Nov-21,84.30,85.25,83.75,84.18,346935
10-Nov-21,83.10,85.10,82.88,84.30,567323
09-Nov-21,84.99,84.99,83.19,83.20,485091
08-Nov-21,85.38,85.40,84.10,84.99,297040
05-Nov-21,83.64,85.26,83.64,85.26,587313
04-Nov-21,83.75,84.63,83.40,83.40,520885
03-Nov-21,82.48,84.00,81.88,83.75,592786
01-Nov-21,82.20,84.20,80.56,80.75,476694
29-Oct-21,83.94,83.95,81.86,82.84,577794
28-Oct-21,83.99,84.29,83.64,83.95,371789
27-Oct-21,85.07,85.48,83.43,84.00,566915
26-Oct-21,86.10,86.10,84.29,85.08,586073
25-Oct-21,85.22,86.90,85.22,86.39,435809
22-Oct-21,86.00,86.00,85.03,85.21,514176
21-Oct-21,87.08,87.10,85.37,86.19,687642
20-Oct-21,87.98,87.99,86.51,87.10,1286346
19-Oct-21,86.95,88.00,86.50,87.20,475072
18-Oct-21,86.15,87.00,86.15,86.85,400953
15-Oct-21,85.98,86.50,85.96,86.41,580947
14-Oct-21,85.88,86.49,85.81,85.81,319871
13-Oct-21,85.80,86.50,85.70,85.88,443876
11-Oct-21,86.00,86.00,85.57,86.00,509962
08-Oct-21,87.00,87.60,85.60,86.00,565587
07-Oct-21,87.50,87.90,86.66,86.99,584613
06-Oct-21,87.93,87.95,87.51,87.84,212990
05-Oct-21,86.99,87.99,86.99,87.52,223822
04-Oct-21,87.70,87.90,86.55,86.99,627168
01-Oct-21,85.98,88.00,85.56,87.70,417075
30-Sep-21,85.98,86.97,85.95,86.60,157204
29-Sep-21,87.84,87.85,85.50,85.57,736668
28-Sep-21,87.74,87.87,87.28,87.30,264856
27-Sep-21,87.09,87.91,86.00,87.77,245144
24-Sep-21,86.36,87.42,84.91,87.02,258102
23-Sep-21,86.74,87.40,85.31,86.36,596665
22-Sep-21,86.05,86.87,84.81,85.00,619956
21-Sep-21,86.82,87.68,86.00,86.00,387644
20-Sep-21,86.86,87.21,86.50,86.70,545978
17-Sep-21,87.94,88.24,86.86,87.00,990490
16-Sep-21,88.54,88.54,87.76,87.93,1356924
15-Sep-21,88.43,88.70,88.43,88.54,255989
14-Sep-21,88.91,89.00,88.19,88.42,623887
13-Sep-21,88.95,89.26,88.62,88.90,337031
10-Sep-21,89.39,89.96,88.93,88.94,275755
09-Sep-21,88.74,90.00,88.65,88.93,348319
08-Sep-21,88.82,89.60,88.75,88.75,365953
06-Sep-21,89.50,89.69,88.74,88.82,357976
03-Sep-21,88.58,90.01,88.58,89.50,582868
02-Sep-21,89.56,89.57,88.51,89.40,457835
01-Sep-21,90.61,90.61,89.50,89.50,356223
31-Aug-21,90.34,90.43,90.10,90.41,353923
30-Aug-21,90.33,90.56,90.07,90.13,249744
27-Aug-21,90.09,90.51,90.04,90.34,171502
26-Aug-21,89.70,90.49,89.70,90.09,259064
25-Aug-21,90.00,90.06,89.35,89.70,321446
24-Aug-21,89.46,90.10,89.21,90.00,265420
23-Aug-21,89.50,89.94,89.37,89.45,450155
20-Aug-21,89.56,90.91,88.01,89.70,664208
19-Aug-21,89.78,89.90,89.47,89.48,353242
18-Aug-21,89.80,90.78,89.80,89.92,360725
17-Aug-21,89.82,90.12,89.50,89.78,193060
16-Aug-21,90.99,90.99,89.56,89.82,291127
13-Aug-21,90.96,91.40,89.71,89.96,405773
12-Aug-21,91.29,91.82,90.71,91.49,269269
11-Aug-21,91.41,92.20,91.20,91.20,400010
10-Aug-21,94.48,94.48,91.40,91.40,710334
09-Aug-21,93.79,94.49,93.75,93.89,315500
06-Aug-21,93.89,93.89,92.59,93.80,258792
05-Aug-21,91.84,94.54,91.11,93.93,387664
04-Aug-21,92.04,93.00,91.67,91.85,240733
03-Aug-21,92.21,92.98,91.84,92.02,224934
02-Aug-21,93.92,94.40,91.25,91.51,676517
30-Jul-21,95.10,95.10,93.80,93.91,340372
29-Jul-21,96.85,96.85,94.50,94.50,576356
28-Jul-21,94.95,95.70,94.80,95.70,407687
27-Jul-21,95.00,95.00,94.55,94.90,397525
26-Jul-21,95.76,96.07,94.54,95.00,442195
23-Jul-21,97.00,97.00,95.48,95.74,315339
22-Jul-21,97.19,97.19,96.73,96.90,214049
21-Jul-21,97.94,97.95,97.18,97.19,238818
20-Jul-21,98.30,98.30,97.47,97.47,346052
19-Jul-21,97.81,98.27,97.68,98.03,326635
16-Jul-21,97.88,98.00,97.22,97.81,333313
15-Jul-21,95.90,98.25,95.90,97.22,445327
14-Jul-21,94.94,96.10,94.94,95.99,697794
13-Jul-21,93.00,95.00,93.00,94.94,734792
12-Jul-21,91.00,93.12,90.24,92.99,1704002

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCIA11

cotações, gráficos e mais...