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
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
13/07/2020-3,47%-5,20144,80149,95143,00149,95536K392
10/07/2020-5,67%-9,01150,00159,02145,45159,02668K566
09/07/2020-8,09%-13,99159,01170,00158,13172,001M594
08/07/2020-0,76%-1,33173,00170,05170,05174,43226K200
07/07/2020-5,75%-10,64174,33155,00155,00179,01302K261
06/07/2020-0,88%-1,64184,97186,64182,44186,99203K197
03/07/2020-0,71%-1,34186,61189,71185,02189,75133K137
02/07/2020-0,47%-0,89187,95188,00187,90190,00151K117
01/07/2020-1,11%-2,11188,84190,95187,98190,9585K97
30/06/20200,08%0,15190,95191,10190,15191,99102K69
29/06/2020-2,12%-4,14190,80194,92190,00194,92164K115
26/06/20201,90%3,64194,94194,95190,60194,9885K86
25/06/2020-2,07%-4,05191,30196,00191,30196,0081K74
24/06/20200,60%1,16195,35194,94194,94195,40122K64
23/06/20200,94%1,80194,19193,50191,00194,20112K95
22/06/2020-1,53%-2,99192,39195,40191,13195,4065K83
19/06/2020-0,32%-0,62195,38196,00191,10196,0088K104
18/06/20202,62%5,00196,00191,01191,01196,0063K76
17/06/2020-3,46%-6,84191,00199,00189,52200,00195K140
16/06/20201,69%3,28197,84194,00194,00200,00114K104
15/06/20201,60%3,06194,56191,50184,01194,5676K94
12/06/2020-1,29%-2,50191,50195,99184,00195,9980K94
10/06/2020-1,53%-3,02194,00197,03188,02199,48100K120
09/06/2020-0,30%-0,59197,02197,60197,00200,00142K75
08/06/2020-0,17%-0,34197,61197,95197,04197,95157K95
05/06/20203,09%5,94197,95192,04192,04199,00186K90
04/06/20200,54%1,03192,01189,01188,91194,00170K123
03/06/20200,67%1,28190,98194,00189,69195,00125K126
02/06/20204,86%8,80189,70184,99184,99190,00122K106
01/06/20202,48%4,37180,90179,90179,90180,9998K102
29/05/20203,54%6,03176,53171,71171,71178,0091K113
28/05/20200,86%1,46170,50169,04168,95171,70237K85
27/05/20201,83%3,04169,04169,00168,99170,7895K74
26/05/20205,40%8,50166,00160,00160,00166,00321K126
25/05/20200,63%0,99157,50156,51155,00159,00152K137
22/05/20200,03%0,05156,51156,46155,05158,9964K90
21/05/20200,22%0,35156,46157,99155,99159,9493K90
20/05/2020-0,57%-0,89156,11156,99156,01156,9979K61
19/05/20200,67%1,05157,00155,95155,95157,0067K70
18/05/2020-0,12%-0,19155,95156,00154,98156,15133K127
15/05/20200,09%0,14156,14156,00155,17156,3555K75
14/05/2020-0,10%-0,15156,00156,10155,24156,1036K43
13/05/20200,72%1,11156,15159,00155,08159,0071K78
12/05/2020-3,05%-4,87155,04158,50150,11158,60134K159
11/05/2020-1,59%-2,59159,91162,74159,37162,74111K125
08/05/2020-2,64%-4,40162,50167,00162,14167,00134K128
07/05/2020-0,36%-0,60166,90167,50166,82167,5096K94
06/05/2020-1,53%-2,61167,50170,06167,30172,77133K110
05/05/2020-1,56%-2,69170,11169,81169,81174,0066K85
04/05/2020-0,69%-1,20172,80173,24167,30174,0086K92
30/04/2020-0,57%-1,00174,00176,49172,97176,50104K76
29/04/20200,42%0,73175,00174,27174,26176,9350K63
28/04/20201,46%2,50174,27171,77171,77176,9766K88
27/04/20200,44%0,76171,77170,07170,02178,40127K149
24/04/2020-4,20%-7,49171,01177,10169,50178,00167K115
23/04/2020-1,92%-3,50178,50181,00174,01181,01145K163
22/04/20202,25%4,00182,00176,00176,00182,0091K106
20/04/20202,83%4,90178,00173,95173,95189,0094K140
17/04/20204,57%7,57173,10168,30168,30174,00102K109
16/04/20204,11%6,53165,53160,00159,00174,8295K125
15/04/20203,58%5,50159,00156,39153,79159,21140K93
14/04/2020--153,50158,70153,01159,94135K117


*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


© 2017-2020 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