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
21/08/2026	0,75%	0,65	86,80	86,20	86,12	86,80	182K	152
20/08/2026	-0,06%	-0,05	86,15	86,78	86,12	86,78	269K	215
19/08/2026	0,08%	0,07	86,20	85,80	85,80	86,83	148K	157
18/08/2026	2,51%	2,11	86,13	84,15	84,15	86,63	942K	415
17/08/2026	-2,30%	-1,98	84,02	86,00	84,02	86,97	430K	342
14/08/2026	-1,13%	-0,98	86,00	86,97	85,90	86,97	487K	449
13/08/2026	0,88%	0,76	86,98	86,50	85,71	86,98	400K	494
12/08/2026	-0,58%	-0,50	86,22	86,65	84,81	86,72	406K	279
11/08/2026	-0,89%	-0,78	86,72	87,50	86,65	87,50	211K	250
10/08/2026	-0,10%	-0,09	87,50	88,20	87,15	88,20	219K	161
07/08/2026	-0,11%	-0,10	87,59	88,20	87,59	88,20	220K	184
06/08/2026	-0,47%	-0,41	87,69	88,10	87,59	88,19	192K	278
05/08/2026	0,58%	0,51	88,10	88,38	87,59	88,38	165K	157
04/08/2026	0,33%	0,29	87,59	87,33	87,30	88,15	311K	388
03/08/2026	-1,49%	-1,32	87,30	86,86	86,46	87,95	324K	235
31/07/2026	-0,15%	-0,13	88,62	88,77	88,27	88,80	93K	127
30/07/2026	0,00%	0,00	88,75	88,00	88,00	88,75	152K	199
29/07/2026	0,11%	0,10	88,75	88,43	88,28	88,99	196K	313
28/07/2026	0,45%	0,40	88,65	88,25	88,25	88,94	154K	224
27/07/2026	-0,59%	-0,52	88,25	88,26	88,25	89,30	165K	203
24/07/2026	-0,64%	-0,57	88,77	89,20	88,21	89,45	531K	865
23/07/2026	-0,29%	-0,26	89,34	88,50	88,20	89,48	142K	154
22/07/2026	0,18%	0,16	89,60	89,44	89,07	89,63	140K	121
21/07/2026	0,73%	0,65	89,44	88,86	88,85	89,76	174K	229
20/07/2026	0,18%	0,16	88,79	89,18	88,48	89,38	415K	324
17/07/2026	0,54%	0,48	88,63	88,15	88,15	88,70	188K	187
16/07/2026	0,06%	0,05	88,15	88,49	88,08	89,58	245K	275
15/07/2026	-0,32%	-0,28	88,10	88,37	88,09	88,85	171K	527
14/07/2026	0,79%	0,69	88,38	87,70	87,48	89,00	990K	450
13/07/2026	0,58%	0,51	87,69	87,37	86,71	87,70	322K	336
10/07/2026	0,90%	0,78	87,18	86,51	86,50	87,19	138K	160
09/07/2026	-0,50%	-0,43	86,40	87,59	86,14	87,59	576K	354
08/07/2026	0,00%	0,00	86,83	86,90	86,23	86,90	344K	280
07/07/2026	-0,69%	-0,60	86,83	86,68	86,68	87,34	265K	283
06/07/2026	-0,13%	-0,11	87,43	87,55	86,62	87,69	479K	564
03/07/2026	0,00%	0,00	87,54	87,78	87,22	88,00	310K	255
02/07/2026	-0,48%	-0,42	87,54	88,30	87,22	88,30	417K	310
01/07/2026	-1,18%	-1,05	87,96	88,95	87,38	89,10	671K	259
30/06/2026	0,64%	0,57	89,01	88,44	87,51	89,82	2M	510
29/06/2026	-0,03%	-0,03	88,44	87,99	87,98	88,62	200K	183
26/06/2026	-0,19%	-0,17	88,47	88,63	87,99	88,63	477K	273
25/06/2026	0,27%	0,24	88,64	88,40	88,40	89,03	233K	132
24/06/2026	-0,28%	-0,25	88,40	88,65	88,40	89,24	307K	256
23/06/2026	-0,39%	-0,35	88,65	89,00	88,45	89,50	194K	159
22/06/2026	-0,04%	-0,04	89,00	89,04	88,87	89,28	367K	184
19/06/2026	0,20%	0,18	89,04	88,99	88,87	89,69	260K	140
18/06/2026	0,07%	0,06	88,86	89,50	88,80	89,69	449K	302
17/06/2026	0,44%	0,39	88,80	89,29	88,40	89,80	487K	311
16/06/2026	-1,44%	-1,29	88,41	89,28	88,41	89,70	424K	2.025
15/06/2026	-0,09%	-0,08	89,70	89,77	89,21	89,77	297K	185
12/06/2026	0,80%	0,71	89,78	89,20	88,52	90,19	488K	236
11/06/2026	0,99%	0,87	89,07	88,25	88,25	89,19	721K	668
10/06/2026	-1,67%	-1,50	88,20	89,75	88,20	89,95	237K	144
09/06/2026	-0,22%	-0,20	89,70	89,50	89,50	90,47	291K	412
08/06/2026	-0,04%	-0,04	89,90	90,29	89,49	90,29	297K	683
05/06/2026	-0,07%	-0,06	89,94	90,00	89,77	90,69	280K	222
03/06/2026	-0,34%	-0,31	90,00	90,05	89,70	90,49	365K	503
02/06/2026	0,46%	0,41	90,31	90,80	89,90	90,80	236K	296
01/06/2026	-2,18%	-2,00	89,90	91,36	89,90	91,88	839K	677
29/05/2026	0,43%	0,39	91,90	91,92	91,21	92,12	447K	337
28/05/2026	0,27%	0,25	91,51	91,20	91,20	92,18	400K	213
27/05/2026	0,07%	0,06	91,26	91,44	91,20	91,71	341K	173
26/05/2026	-0,28%	-0,26	91,20	91,84	91,10	91,84	222K	162
25/05/2026	-0,21%	-0,19	91,46	91,56	91,07	92,69	514K	292
22/05/2026	0,11%	0,10	91,65	91,55	91,02	92,26	300K	192
21/05/2026	-0,23%	-0,21	91,55	91,76	91,01	91,99	823K	280
20/05/2026	0,48%	0,44	91,76	91,35	91,35	92,64	523K	180
19/05/2026	-1,28%	-1,18	91,32	92,50	91,30	92,50	371K	120
18/05/2026	-0,42%	-0,39	92,50	93,00	91,52	93,00	359K	550
15/05/2026	1,35%	1,24	92,89	92,83	91,86	92,89	919K	526
14/05/2026	0,20%	0,18	91,65	91,50	91,10	92,47	513K	211
13/05/2026	-0,36%	-0,33	91,47	91,80	91,10	92,69	845K	256
12/05/2026	-0,24%	-0,22	91,80	92,04	91,55	93,50	579K	474
11/05/2026	-2,08%	-1,95	92,02	94,91	92,02	94,91	431K	228
08/05/2026	1,68%	1,55	93,97	93,04	92,48	94,00	854K	621
07/05/2026	-0,27%	-0,25	92,42	93,11	92,13	93,30	301K	188
06/05/2026	-1,51%	-1,42	92,67	94,43	92,65	94,43	422K	234
05/05/2026	-0,75%	-0,71	94,09	94,80	93,67	94,80	385K	340
04/05/2026	-1,94%	-1,88	94,80	95,80	94,74	96,29	799K	618
30/04/2026	0,39%	0,38	96,68	96,50	96,33	97,20	350K	787
29/04/2026	-0,06%	-0,06	96,30	96,36	95,84	96,80	325K	178
28/04/2026	0,11%	0,11	96,36	96,25	95,30	96,92	1M	448
27/04/2026	0,79%	0,75	96,25	95,50	95,15	96,25	442K	260
24/04/2026	0,14%	0,13	95,50	95,80	95,50	95,98	260K	132
23/04/2026	0,21%	0,20	95,37	95,18	95,00	95,49	378K	290
22/04/2026	0,87%	0,82	95,17	94,29	94,01	95,17	512K	380
20/04/2026	-0,68%	-0,65	94,35	95,00	93,04	95,00	447K	308
17/04/2026	1,78%	1,66	95,00	93,34	93,13	95,00	373K	686
16/04/2026	0,37%	0,34	93,34	93,06	92,15	93,48	978K	703
15/04/2026	0,30%	0,28	93,00	92,90	92,07	93,00	384K	481
14/04/2026	0,54%	0,50	92,72	92,89	91,83	92,89	798K	423
13/04/2026	-0,14%	-0,13	92,22	92,35	91,59	92,50	490K	481
10/04/2026	0,47%	0,43	92,35	91,95	91,12	92,48	1M	1.078
09/04/2026	-1,15%	-1,07	91,92	92,96	91,91	93,19	2M	1.293
08/04/2026	-0,39%	-0,36	92,99	93,35	92,51	94,87	1M	859
07/04/2026	-0,37%	-0,35	93,35	94,19	93,06	94,19	596K	487
06/04/2026	0,18%	0,17	93,70	93,53	93,41	94,39	210K	385
02/04/2026	0,35%	0,33	93,53	93,20	92,84	93,53	131K	167
01/04/2026	-0,21%	-0,20	93,20	93,40	92,60	93,40	377K	262
31/03/2026	0,11%	0,10	93,40	94,05	93,23	94,05	142K	147
30/03/2026	-0,76%	-0,71	93,30	94,50	93,30	94,50	324K	207
27/03/2026	-0,84%	-0,80	94,01	95,20	94,01	96,43	609K	391
26/03/2026	-0,72%	-0,69	94,81	94,40	94,40	96,74	513K	267
25/03/2026	3,24%	3,00	95,50	92,52	92,52	95,50	622K	334
24/03/2026	0,26%	0,24	92,50	93,12	92,31	93,12	573K	545
23/03/2026	0,12%	0,11	92,26	93,08	91,80	93,15	1M	659
20/03/2026	-1,00%	-0,93	92,15	93,44	91,77	93,52	497K	545
19/03/2026	-1,19%	-1,12	93,08	94,20	93,07	94,42	242K	238
18/03/2026	0,30%	0,28	94,20	93,93	93,79	94,22	102K	215
17/03/2026	-0,09%	-0,08	93,92	94,15	93,53	94,30	207K	188
16/03/2026	0,77%	0,72	94,00	93,40	93,40	94,00	273K	223
13/03/2026	-0,04%	-0,04	93,28	93,76	93,28	93,76	161K	167
12/03/2026	-0,51%	-0,48	93,32	93,76	93,14	93,76	105K	146
11/03/2026	-0,72%	-0,68	93,80	94,44	93,20	94,44	394K	556
10/03/2026	-0,01%	-0,01	94,48	94,49	93,50	95,00	682K	1.377
09/03/2026	-0,54%	-0,51	94,49	94,87	94,31	94,99	244K	243
06/03/2026	-0,20%	-0,19	95,00	95,55	94,59	96,00	281K	174
05/03/2026	-0,34%	-0,32	95,19	95,99	94,80	95,99	341K	189
04/03/2026	0,23%	0,22	95,51	94,34	94,34	96,28	1M	635
03/03/2026	-1,94%	-1,89	95,29	97,18	94,32	97,18	873K	923
02/03/2026	-0,34%	-0,33	97,18	96,98	96,46	98,06	768K	310
27/02/2026	0,69%	0,67	97,51	97,00	96,84	98,60	1M	587
26/02/2026	0,75%	0,72	96,84	96,50	96,40	98,02	586K	368
25/02/2026	0,51%	0,49	96,12	95,63	95,59	96,50	670K	663
24/02/2026	-0,10%	-0,10	95,63	95,60	95,40	95,94	238K	186
23/02/2026	-0,79%	-0,76	95,73	96,50	95,70	96,50	327K	1.064
20/02/2026	0,93%	0,89	96,49	95,63	95,63	96,50	305K	257
19/02/2026	-0,51%	-0,49	95,60	96,25	95,60	96,81	573K	527
18/02/2026	0,34%	0,33	96,09	95,76	95,32	96,70	471K	309
13/02/2026	0,55%	0,52	95,76	96,00	95,24	96,27	500K	400
12/02/2026	-0,66%	-0,63	95,24	96,26	95,22	96,27	349K	231
11/02/2026	0,23%	0,22	95,87	96,24	95,75	96,24	184K	251
10/02/2026	-0,25%	-0,24	95,65	96,54	95,65	96,54	612K	514
09/02/2026	-	-	95,89	95,97	94,64	96,40	1M	1.800

Date,Open,High,Low,Close,Volume
21-Aug-26,86.20,86.80,86.12,86.80,181752
20-Aug-26,86.78,86.78,86.12,86.15,269036
19-Aug-26,85.80,86.83,85.80,86.20,147723
18-Aug-26,84.15,86.63,84.15,86.13,941965
17-Aug-26,86.00,86.97,84.02,84.02,429580
14-Aug-26,86.97,86.97,85.90,86.00,487346
13-Aug-26,86.50,86.98,85.71,86.98,399873
12-Aug-26,86.65,86.72,84.81,86.22,406228
11-Aug-26,87.50,87.50,86.65,86.72,210730
10-Aug-26,88.20,88.20,87.15,87.50,219164
07-Aug-26,88.20,88.20,87.59,87.59,219914
06-Aug-26,88.10,88.19,87.59,87.69,192167
05-Aug-26,88.38,88.38,87.59,88.10,165418
04-Aug-26,87.33,88.15,87.30,87.59,311404
03-Aug-26,86.86,87.95,86.46,87.30,324366
31-Jul-26,88.77,88.80,88.27,88.62,92773
30-Jul-26,88.00,88.75,88.00,88.75,151664
29-Jul-26,88.43,88.99,88.28,88.75,196069
28-Jul-26,88.25,88.94,88.25,88.65,154411
27-Jul-26,88.26,89.30,88.25,88.25,165239
24-Jul-26,89.20,89.45,88.21,88.77,530803
23-Jul-26,88.50,89.48,88.20,89.34,141721
22-Jul-26,89.44,89.63,89.07,89.60,139813
21-Jul-26,88.86,89.76,88.85,89.44,174185
20-Jul-26,89.18,89.38,88.48,88.79,414506
17-Jul-26,88.15,88.70,88.15,88.63,188079
16-Jul-26,88.49,89.58,88.08,88.15,244581
15-Jul-26,88.37,88.85,88.09,88.10,171301
14-Jul-26,87.70,89.00,87.48,88.38,989726
13-Jul-26,87.37,87.70,86.71,87.69,322455
10-Jul-26,86.51,87.19,86.50,87.18,137716
09-Jul-26,87.59,87.59,86.14,86.40,576171
08-Jul-26,86.90,86.90,86.23,86.83,343705
07-Jul-26,86.68,87.34,86.68,86.83,265051
06-Jul-26,87.55,87.69,86.62,87.43,479287
03-Jul-26,87.78,88.00,87.22,87.54,310108
02-Jul-26,88.30,88.30,87.22,87.54,416876
01-Jul-26,88.95,89.10,87.38,87.96,671252
30-Jun-26,88.44,89.82,87.51,89.01,1702754
29-Jun-26,87.99,88.62,87.98,88.44,199761
26-Jun-26,88.63,88.63,87.99,88.47,477425
25-Jun-26,88.40,89.03,88.40,88.64,232631
24-Jun-26,88.65,89.24,88.40,88.40,307245
23-Jun-26,89.00,89.50,88.45,88.65,194083
22-Jun-26,89.04,89.28,88.87,89.00,366608
19-Jun-26,88.99,89.69,88.87,89.04,259562
18-Jun-26,89.50,89.69,88.80,88.86,449429
17-Jun-26,89.29,89.80,88.40,88.80,487067
16-Jun-26,89.28,89.70,88.41,88.41,423748
15-Jun-26,89.77,89.77,89.21,89.70,297247
12-Jun-26,89.20,90.19,88.52,89.78,487774
11-Jun-26,88.25,89.19,88.25,89.07,720656
10-Jun-26,89.75,89.95,88.20,88.20,236875
09-Jun-26,89.50,90.47,89.50,89.70,291312
08-Jun-26,90.29,90.29,89.49,89.90,297472
05-Jun-26,90.00,90.69,89.77,89.94,280090
03-Jun-26,90.05,90.49,89.70,90.00,364568
02-Jun-26,90.80,90.80,89.90,90.31,236302
01-Jun-26,91.36,91.88,89.90,89.90,839295
29-May-26,91.92,92.12,91.21,91.90,447399
28-May-26,91.20,92.18,91.20,91.51,399667
27-May-26,91.44,91.71,91.20,91.26,341036
26-May-26,91.84,91.84,91.10,91.20,221967
25-May-26,91.56,92.69,91.07,91.46,514184
22-May-26,91.55,92.26,91.02,91.65,299689
21-May-26,91.76,91.99,91.01,91.55,823122
20-May-26,91.35,92.64,91.35,91.76,523014
19-May-26,92.50,92.50,91.30,91.32,371077
18-May-26,93.00,93.00,91.52,92.50,359276
15-May-26,92.83,92.89,91.86,92.89,918666
14-May-26,91.50,92.47,91.10,91.65,512918
13-May-26,91.80,92.69,91.10,91.47,845467
12-May-26,92.04,93.50,91.55,91.80,578561
11-May-26,94.91,94.91,92.02,92.02,431450
08-May-26,93.04,94.00,92.48,93.97,853846
07-May-26,93.11,93.30,92.13,92.42,301340
06-May-26,94.43,94.43,92.65,92.67,422097
05-May-26,94.80,94.80,93.67,94.09,384694
04-May-26,95.80,96.29,94.74,94.80,798783
30-Apr-26,96.50,97.20,96.33,96.68,350288
29-Apr-26,96.36,96.80,95.84,96.30,325426
28-Apr-26,96.25,96.92,95.30,96.36,1170131
27-Apr-26,95.50,96.25,95.15,96.25,441803
24-Apr-26,95.80,95.98,95.50,95.50,259614
23-Apr-26,95.18,95.49,95.00,95.37,377517
22-Apr-26,94.29,95.17,94.01,95.17,511727
20-Apr-26,95.00,95.00,93.04,94.35,446590
17-Apr-26,93.34,95.00,93.13,95.00,373173
16-Apr-26,93.06,93.48,92.15,93.34,977730
15-Apr-26,92.90,93.00,92.07,93.00,384477
14-Apr-26,92.89,92.89,91.83,92.72,797726
13-Apr-26,92.35,92.50,91.59,92.22,490020
10-Apr-26,91.95,92.48,91.12,92.35,1424577
09-Apr-26,92.96,93.19,91.91,91.92,1787225
08-Apr-26,93.35,94.87,92.51,92.99,1289338
07-Apr-26,94.19,94.19,93.06,93.35,595987
06-Apr-26,93.53,94.39,93.41,93.70,210352
02-Apr-26,93.20,93.53,92.84,93.53,131281
01-Apr-26,93.40,93.40,92.60,93.20,376709
31-Mar-26,94.05,94.05,93.23,93.40,141768
30-Mar-26,94.50,94.50,93.30,93.30,324148
27-Mar-26,95.20,96.43,94.01,94.01,609184
26-Mar-26,94.40,96.74,94.40,94.81,512765
25-Mar-26,92.52,95.50,92.52,95.50,622186
24-Mar-26,93.12,93.12,92.31,92.50,573492
23-Mar-26,93.08,93.15,91.80,92.26,1130161
20-Mar-26,93.44,93.52,91.77,92.15,497073
19-Mar-26,94.20,94.42,93.07,93.08,241906
18-Mar-26,93.93,94.22,93.79,94.20,102042
17-Mar-26,94.15,94.30,93.53,93.92,207165
16-Mar-26,93.40,94.00,93.40,94.00,272854
13-Mar-26,93.76,93.76,93.28,93.28,160554
12-Mar-26,93.76,93.76,93.14,93.32,105446
11-Mar-26,94.44,94.44,93.20,93.80,393718
10-Mar-26,94.49,95.00,93.50,94.48,682307
09-Mar-26,94.87,94.99,94.31,94.49,244209
06-Mar-26,95.55,96.00,94.59,95.00,280794
05-Mar-26,95.99,95.99,94.80,95.19,341423
04-Mar-26,94.34,96.28,94.34,95.51,1067948
03-Mar-26,97.18,97.18,94.32,95.29,873020
02-Mar-26,96.98,98.06,96.46,97.18,768160
27-Feb-26,97.00,98.60,96.84,97.51,1175104
26-Feb-26,96.50,98.02,96.40,96.84,586323
25-Feb-26,95.63,96.50,95.59,96.12,669722
24-Feb-26,95.60,95.94,95.40,95.63,238132
23-Feb-26,96.50,96.50,95.70,95.73,327043
20-Feb-26,95.63,96.50,95.63,96.49,304853
19-Feb-26,96.25,96.81,95.60,95.60,572987
18-Feb-26,95.76,96.70,95.32,96.09,471034
13-Feb-26,96.00,96.27,95.24,95.76,500306
12-Feb-26,96.26,96.27,95.22,95.24,349163
11-Feb-26,96.24,96.24,95.75,95.87,184277
10-Feb-26,96.54,96.54,95.65,95.65,612178
09-Feb-26,95.97,96.40,94.64,95.89,1098168

*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