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
22/06/2021	-0,37%	-0,37	98,99	99,36	97,53	99,54	698K	672
21/06/2021	0,06%	0,06	99,36	99,30	99,23	99,89	365K	397
18/06/2021	-0,37%	-0,37	99,30	99,68	99,05	99,99	344K	364
17/06/2021	0,68%	0,67	99,67	98,73	98,72	100,00	750K	903
16/06/2021	0,01%	0,01	99,00	98,99	98,70	99,70	440K	826
15/06/2021	-0,48%	-0,48	98,99	99,47	98,60	99,47	330K	582
14/06/2021	-0,34%	-0,34	99,47	99,81	99,38	99,99	335K	294
11/06/2021	0,31%	0,31	99,81	99,78	99,40	99,81	317K	232
10/06/2021	1,12%	1,10	99,50	99,45	98,61	99,78	320K	260
09/06/2021	1,44%	1,40	98,40	96,98	96,98	98,88	1M	641
08/06/2021	0,10%	0,10	97,00	97,27	96,75	97,36	617K	485

07/06/2021	0,56%	0,54	96,90	96,64	96,27	96,98	872K	461
04/06/2021	0,10%	0,10	96,36	96,55	96,00	96,84	930K	584
02/06/2021	-0,76%	-0,74	96,26	96,90	96,00	97,81	1M	574
01/06/2021	-0,76%	-0,74	97,00	97,00	96,80	97,99	707K	589
31/05/2021	-0,65%	-0,64	97,74	98,39	97,50	98,39	792K	460
28/05/2021	0,00%	0,00	98,38	98,38	98,01	98,46	589K	359
27/05/2021	1,21%	1,18	98,38	97,21	97,21	98,48	504K	563
26/05/2021	-1,02%	-1,00	97,20	98,49	96,90	98,49	668K	424
25/05/2021	-0,10%	-0,10	98,20	98,78	97,89	98,78	543K	336
24/05/2021	0,24%	0,24	98,30	98,35	97,61	98,90	604K	512
21/05/2021	-0,66%	-0,65	98,06	99,00	98,00	99,09	634K	456
20/05/2021	-0,40%	-0,40	98,71	99,11	98,21	99,52	866K	479
19/05/2021	-0,20%	-0,20	99,11	99,31	99,03	99,79	474K	284
18/05/2021	-0,59%	-0,59	99,31	99,45	99,02	100,00	504K	466
17/05/2021	-0,10%	-0,10	99,90	99,96	99,48	100,10	519K	312
14/05/2021	-0,70%	-0,70	100,00	100,97	99,96	101,00	390K	248
13/05/2021	0,93%	0,93	100,70	99,64	99,15	102,16	746K	376
12/05/2021	0,03%	0,03	99,77	99,60	99,12	100,19	765K	444
11/05/2021	-0,48%	-0,48	99,74	100,10	99,50	100,22	701K	371
10/05/2021	-0,14%	-0,14	100,22	100,36	100,01	100,85	480K	405
07/05/2021	0,04%	0,04	100,36	100,70	100,00	100,95	493K	510
06/05/2021	-0,02%	-0,02	100,32	100,92	99,97	100,92	539K	421
05/05/2021	-0,19%	-0,19	100,34	100,90	100,00	100,90	2M	591
04/05/2021	-0,47%	-0,47	100,53	101,28	99,98	101,28	795K	358
03/05/2021	-0,69%	-0,70	101,00	101,60	100,51	101,60	805K	288
30/04/2021	0,67%	0,68	101,70	101,98	101,12	101,98	765K	662
29/04/2021	-0,76%	-0,77	101,02	101,79	100,80	102,00	1M	621
28/04/2021	0,19%	0,19	101,79	101,60	101,45	102,00	586K	398
27/04/2021	-0,51%	-0,52	101,60	102,07	101,25	102,25	753K	520
26/04/2021	0,26%	0,26	102,12	101,79	101,79	102,25	427K	387
23/04/2021	-0,53%	-0,54	101,86	102,55	101,68	102,78	843K	1.098
22/04/2021	0,35%	0,36	102,40	102,04	101,58	102,85	933K	350
20/04/2021	-0,29%	-0,30	102,04	102,39	102,02	102,66	697K	832
19/04/2021	-0,18%	-0,18	102,34	102,34	102,34	102,79	688K	1.333
16/04/2021	-0,39%	-0,40	102,52	102,92	102,34	103,14	659K	591
15/04/2021	0,17%	0,17	102,92	103,12	102,34	103,12	627K	783
14/04/2021	-0,47%	-0,49	102,75	103,24	102,70	103,24	626K	221
13/04/2021	0,06%	0,06	103,24	103,00	103,00	103,77	378K	248
12/04/2021	-0,12%	-0,12	103,18	103,30	103,00	103,94	424K	343
09/04/2021	0,40%	0,41	103,30	102,90	102,70	104,00	374K	382
08/04/2021	-0,40%	-0,41	102,89	103,30	102,76	103,98	320K	286
07/04/2021	0,54%	0,55	103,30	103,00	102,99	104,82	398K	557
06/04/2021	0,25%	0,26	102,75	102,49	102,49	104,50	207K	214
05/04/2021	-1,26%	-1,31	102,49	103,80	102,17	104,28	1M	572
01/04/2021	-1,24%	-1,30	103,80	104,72	103,51	104,72	260K	231
31/03/2021	0,18%	0,19	105,10	104,92	104,92	106,00	561K	276
30/03/2021	0,58%	0,61	104,91	104,30	104,30	105,46	285K	249
29/03/2021	-0,57%	-0,60	104,30	104,90	103,04	105,76	801K	708
26/03/2021	0,91%	0,95	104,90	104,00	104,00	104,92	568K	251
25/03/2021	0,64%	0,66	103,95	103,50	102,06	104,37	566K	262
24/03/2021	1,76%	1,79	103,29	101,50	101,50	104,55	656K	403
23/03/2021	-1,82%	-1,88	101,50	103,40	101,50	103,60	641K	432
22/03/2021	-0,59%	-0,61	103,38	103,99	103,35	104,53	567K	197
19/03/2021	1,97%	2,01	103,99	101,21	101,21	105,00	724K	438
18/03/2021	0,90%	0,91	101,98	101,06	100,51	102,49	727K	315
17/03/2021	0,58%	0,58	101,07	100,49	100,49	101,15	184K	207
16/03/2021	-0,21%	-0,21	100,49	101,39	100,03	101,49	526K	359
15/03/2021	-0,88%	-0,89	100,70	101,59	100,54	102,38	475K	373
12/03/2021	0,66%	0,67	101,59	101,41	100,60	101,74	661K	399
11/03/2021	0,40%	0,40	100,92	100,53	100,53	103,01	668K	434
10/03/2021	-1,93%	-1,98	100,52	103,00	100,30	103,00	1M	522
09/03/2021	-0,14%	-0,14	102,50	102,86	102,50	103,32	353K	237
08/03/2021	-0,74%	-0,77	102,64	103,51	102,64	103,90	519K	261
05/03/2021	0,37%	0,38	103,41	103,04	103,00	103,80	342K	164
04/03/2021	-0,12%	-0,12	103,03	102,81	102,81	104,49	501K	395
03/03/2021	1,08%	1,10	103,15	102,73	102,09	103,79	561K	478
02/03/2021	-2,57%	-2,69	102,05	104,74	101,37	104,74	957K	665
01/03/2021	-1,47%	-1,56	104,74	106,00	104,00	106,01	992K	721
26/02/2021	-0,19%	-0,20	106,30	106,50	106,01	106,50	879K	580
25/02/2021	-0,63%	-0,68	106,50	106,93	106,08	107,17	1M	607
24/02/2021	-0,12%	-0,13	107,18	107,59	106,69	107,87	761K	603
23/02/2021	-0,66%	-0,71	107,31	108,45	106,50	108,99	842K	544
22/02/2021	-2,07%	-2,28	108,02	110,25	108,02	110,25	2M	1.215
19/02/2021	-0,01%	-0,01	110,30	110,31	110,02	110,80	741K	324
18/02/2021	-0,19%	-0,21	110,31	110,80	110,06	110,88	594K	428
17/02/2021	-0,41%	-0,45	110,52	111,00	110,52	111,20	453K	408
12/02/2021	0,30%	0,33	110,97	110,99	110,26	111,30	654K	613
11/02/2021	-1,24%	-1,39	110,64	112,24	110,49	112,37	1M	837
10/02/2021	-0,39%	-0,44	112,03	112,31	112,01	112,76	562K	331
09/02/2021	-0,11%	-0,12	112,47	112,59	112,29	112,60	579K	192
08/02/2021	0,17%	0,19	112,59	112,45	112,00	112,60	563K	258
05/02/2021	-0,10%	-0,11	112,40	112,39	112,39	112,60	433K	268
04/02/2021	-0,17%	-0,19	112,51	112,70	112,30	112,91	404K	208
03/02/2021	0,20%	0,22	112,70	112,47	112,23	112,73	350K	463
02/02/2021	-0,57%	-0,65	112,48	113,01	112,00	113,10	919K	442
01/02/2021	-0,15%	-0,17	113,13	113,23	112,11	113,23	394K	261
29/01/2021	-0,17%	-0,19	113,30	113,49	112,50	113,90	561K	382
28/01/2021	0,88%	0,99	113,49	112,50	112,37	113,50	607K	208
27/01/2021	0,44%	0,49	112,50	112,03	112,03	112,64	345K	158
26/01/2021	-0,57%	-0,64	112,01	112,65	112,00	112,65	759K	434
22/01/2021	-0,44%	-0,50	112,65	113,58	112,60	113,58	532K	364
21/01/2021	-0,15%	-0,17	113,15	113,78	112,92	113,78	778K	267
20/01/2021	0,27%	0,31	113,32	113,01	113,01	113,78	353K	205
19/01/2021	0,04%	0,04	113,01	112,97	112,90	113,30	356K	193
18/01/2021	-0,18%	-0,20	112,97	113,17	112,76	113,90	607K	426
15/01/2021	-0,01%	-0,01	113,17	113,19	112,62	113,22	479K	954
14/01/2021	0,47%	0,53	113,18	112,89	112,13	113,45	965K	382
13/01/2021	-0,40%	-0,45	112,65	113,09	112,65	113,09	738K	325
12/01/2021	0,47%	0,53	113,10	113,10	112,68	113,70	552K	346
11/01/2021	-1,11%	-1,26	112,57	113,88	111,99	114,78	1M	764
08/01/2021	-0,11%	-0,12	113,83	114,11	113,80	114,60	454K	369
07/01/2021	-0,91%	-1,05	113,95	115,00	113,52	115,00	309K	343
06/01/2021	0,81%	0,92	115,00	114,30	114,30	115,01	300K	187
05/01/2021	-0,71%	-0,82	114,08	114,91	114,00	115,00	545K	335
04/01/2021	-0,27%	-0,31	114,90	115,21	114,53	116,40	521K	309
30/12/2020	1,51%	1,71	115,21	113,50	112,61	116,99	1M	655
29/12/2020	1,43%	1,60	113,50	112,57	112,56	114,00	871K	421
28/12/2020	0,67%	0,75	111,90	111,15	111,00	113,00	1M	528
23/12/2020	0,05%	0,05	111,15	111,40	110,77	111,40	640K	365
22/12/2020	1,01%	1,11	111,10	110,00	109,99	111,29	643K	269
21/12/2020	0,77%	0,84	109,99	109,06	108,70	109,99	662K	473
18/12/2020	-0,14%	-0,15	109,15	109,30	109,05	109,74	618K	355
17/12/2020	-0,31%	-0,34	109,30	110,00	108,30	110,24	1M	826
16/12/2020	-0,42%	-0,46	109,64	110,77	109,60	110,77	746K	361
15/12/2020	-0,94%	-1,05	110,10	111,15	110,02	111,15	988K	720
14/12/2020	-0,30%	-0,34	111,15	111,49	111,10	111,80	663K	307
11/12/2020	-0,20%	-0,22	111,49	111,71	111,05	111,98	964K	331
10/12/2020	-0,56%	-0,63	111,71	112,34	111,23	112,39	653K	326
09/12/2020	-0,04%	-0,04	112,34	112,06	111,00	112,70	1M	779
08/12/2020	0,02%	0,02	112,38	112,38	111,95	112,60	848K	363
07/12/2020	-0,04%	-0,04	112,36	112,79	111,61	113,00	978K	813
04/12/2020	-0,88%	-1,00	112,40	113,60	112,20	113,99	844K	685
03/12/2020	-	-	113,40	115,30	112,12	115,30	715K	684

Date,Open,High,Low,Close,Volume
22-Jun-21,99.36,99.54,97.53,98.99,698073
21-Jun-21,99.30,99.89,99.23,99.36,364757
18-Jun-21,99.68,99.99,99.05,99.30,343823
17-Jun-21,98.73,100.00,98.72,99.67,750406
16-Jun-21,98.99,99.70,98.70,99.00,440036
15-Jun-21,99.47,99.47,98.60,98.99,330361
14-Jun-21,99.81,99.99,99.38,99.47,334586
11-Jun-21,99.78,99.81,99.40,99.81,317438
10-Jun-21,99.45,99.78,98.61,99.50,320042
09-Jun-21,96.98,98.88,96.98,98.40,1137621
08-Jun-21,97.27,97.36,96.75,97.00,617487
07-Jun-21,96.64,96.98,96.27,96.90,872340
04-Jun-21,96.55,96.84,96.00,96.36,929998
02-Jun-21,96.90,97.81,96.00,96.26,1207023
01-Jun-21,97.00,97.99,96.80,97.00,707103
31-May-21,98.39,98.39,97.50,97.74,791739
28-May-21,98.38,98.46,98.01,98.38,589095
27-May-21,97.21,98.48,97.21,98.38,503932
26-May-21,98.49,98.49,96.90,97.20,667570
25-May-21,98.78,98.78,97.89,98.20,542927
24-May-21,98.35,98.90,97.61,98.30,603779
21-May-21,99.00,99.09,98.00,98.06,633945
20-May-21,99.11,99.52,98.21,98.71,866121
19-May-21,99.31,99.79,99.03,99.11,474371
18-May-21,99.45,100.00,99.02,99.31,503676
17-May-21,99.96,100.10,99.48,99.90,518637
14-May-21,100.97,101.00,99.96,100.00,390155
13-May-21,99.64,102.16,99.15,100.70,746322
12-May-21,99.60,100.19,99.12,99.77,764534
11-May-21,100.10,100.22,99.50,99.74,701012
10-May-21,100.36,100.85,100.01,100.22,480143
07-May-21,100.70,100.95,100.00,100.36,492771
06-May-21,100.92,100.92,99.97,100.32,539211
05-May-21,100.90,100.90,100.00,100.34,1576973
04-May-21,101.28,101.28,99.98,100.53,794644
03-May-21,101.60,101.60,100.51,101.00,804673
30-Apr-21,101.98,101.98,101.12,101.70,765050
29-Apr-21,101.79,102.00,100.80,101.02,1110214
28-Apr-21,101.60,102.00,101.45,101.79,585743
27-Apr-21,102.07,102.25,101.25,101.60,753251
26-Apr-21,101.79,102.25,101.79,102.12,426944
23-Apr-21,102.55,102.78,101.68,101.86,843257
22-Apr-21,102.04,102.85,101.58,102.40,932804
20-Apr-21,102.39,102.66,102.02,102.04,696600
19-Apr-21,102.34,102.79,102.34,102.34,687720
16-Apr-21,102.92,103.14,102.34,102.52,659266
15-Apr-21,103.12,103.12,102.34,102.92,626965
14-Apr-21,103.24,103.24,102.70,102.75,626421
13-Apr-21,103.00,103.77,103.00,103.24,377668
12-Apr-21,103.30,103.94,103.00,103.18,423975
09-Apr-21,102.90,104.00,102.70,103.30,373666
08-Apr-21,103.30,103.98,102.76,102.89,320136
07-Apr-21,103.00,104.82,102.99,103.30,397770
06-Apr-21,102.49,104.50,102.49,102.75,207308
05-Apr-21,103.80,104.28,102.17,102.49,1002719
01-Apr-21,104.72,104.72,103.51,103.80,260199
31-Mar-21,104.92,106.00,104.92,105.10,561406
30-Mar-21,104.30,105.46,104.30,104.91,285185
29-Mar-21,104.90,105.76,103.04,104.30,801048
26-Mar-21,104.00,104.92,104.00,104.90,567847
25-Mar-21,103.50,104.37,102.06,103.95,565658
24-Mar-21,101.50,104.55,101.50,103.29,655874
23-Mar-21,103.40,103.60,101.50,101.50,641061
22-Mar-21,103.99,104.53,103.35,103.38,567390
19-Mar-21,101.21,105.00,101.21,103.99,724074
18-Mar-21,101.06,102.49,100.51,101.98,727292
17-Mar-21,100.49,101.15,100.49,101.07,183715
16-Mar-21,101.39,101.49,100.03,100.49,526277
15-Mar-21,101.59,102.38,100.54,100.70,475232
12-Mar-21,101.41,101.74,100.60,101.59,661008
11-Mar-21,100.53,103.01,100.53,100.92,667751
10-Mar-21,103.00,103.00,100.30,100.52,1025277
09-Mar-21,102.86,103.32,102.50,102.50,352800
08-Mar-21,103.51,103.90,102.64,102.64,519143
05-Mar-21,103.04,103.80,103.00,103.41,341976
04-Mar-21,102.81,104.49,102.81,103.03,500951
03-Mar-21,102.73,103.79,102.09,103.15,560624
02-Mar-21,104.74,104.74,101.37,102.05,956798
01-Mar-21,106.00,106.01,104.00,104.74,991877
26-Feb-21,106.50,106.50,106.01,106.30,878775
25-Feb-21,106.93,107.17,106.08,106.50,1479207
24-Feb-21,107.59,107.87,106.69,107.18,761127
23-Feb-21,108.45,108.99,106.50,107.31,842447
22-Feb-21,110.25,110.25,108.02,108.02,1518216
19-Feb-21,110.31,110.80,110.02,110.30,741066
18-Feb-21,110.80,110.88,110.06,110.31,594238
17-Feb-21,111.00,111.20,110.52,110.52,452914
12-Feb-21,110.99,111.30,110.26,110.97,654298
11-Feb-21,112.24,112.37,110.49,110.64,1446414
10-Feb-21,112.31,112.76,112.01,112.03,562268
09-Feb-21,112.59,112.60,112.29,112.47,579212
08-Feb-21,112.45,112.60,112.00,112.59,562849
05-Feb-21,112.39,112.60,112.39,112.40,433129
04-Feb-21,112.70,112.91,112.30,112.51,404003
03-Feb-21,112.47,112.73,112.23,112.70,350494
02-Feb-21,113.01,113.10,112.00,112.48,918885
01-Feb-21,113.23,113.23,112.11,113.13,394211
29-Jan-21,113.49,113.90,112.50,113.30,560734
28-Jan-21,112.50,113.50,112.37,113.49,607287
27-Jan-21,112.03,112.64,112.03,112.50,344595
26-Jan-21,112.65,112.65,112.00,112.01,758857
22-Jan-21,113.58,113.58,112.60,112.65,532392
21-Jan-21,113.78,113.78,112.92,113.15,778236
20-Jan-21,113.01,113.78,113.01,113.32,353455
19-Jan-21,112.97,113.30,112.90,113.01,355991
18-Jan-21,113.17,113.90,112.76,112.97,606994
15-Jan-21,113.19,113.22,112.62,113.17,479446
14-Jan-21,112.89,113.45,112.13,113.18,964549
13-Jan-21,113.09,113.09,112.65,112.65,738470
12-Jan-21,113.10,113.70,112.68,113.10,551586
11-Jan-21,113.88,114.78,111.99,112.57,1251677
08-Jan-21,114.11,114.60,113.80,113.83,454218
07-Jan-21,115.00,115.00,113.52,113.95,308663
06-Jan-21,114.30,115.01,114.30,115.00,299615
05-Jan-21,114.91,115.00,114.00,114.08,545009
04-Jan-21,115.21,116.40,114.53,114.90,521383
30-Dec-20,113.50,116.99,112.61,115.21,1036483
29-Dec-20,112.57,114.00,112.56,113.50,870761
28-Dec-20,111.15,113.00,111.00,111.90,1086197
23-Dec-20,111.40,111.40,110.77,111.15,639702
22-Dec-20,110.00,111.29,109.99,111.10,642686
21-Dec-20,109.06,109.99,108.70,109.99,662175
18-Dec-20,109.30,109.74,109.05,109.15,618480
17-Dec-20,110.00,110.24,108.30,109.30,1143390
16-Dec-20,110.77,110.77,109.60,109.64,746129
15-Dec-20,111.15,111.15,110.02,110.10,988153
14-Dec-20,111.49,111.80,111.10,111.15,662652
11-Dec-20,111.71,111.98,111.05,111.49,964237
10-Dec-20,112.34,112.39,111.23,111.71,653110
09-Dec-20,112.06,112.70,111.00,112.34,1339286
08-Dec-20,112.38,112.60,111.95,112.38,847911
07-Dec-20,112.79,113.00,111.61,112.36,977572
04-Dec-20,113.60,113.99,112.20,112.40,843684
03-Dec-20,115.30,115.30,112.12,113.40,714870

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCIA11

cotações, gráficos e mais...