Cotação atual, histórico e gráfico do papel: BCIA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,80% | 0,85 | 107,35 | 105,88 | 105,88 | 107,50 | 52K | 32 |
| 14/02/2019 | 0,57% | 0,60 | 106,50 | 106,40 | 106,00 | 106,50 | 254K | 30 |
| 13/02/2019 | -0,09% | -0,10 | 105,90 | 106,00 | 105,90 | 107,42 | 460K | 2.651 |
| 12/02/2019 | 0,00% | 0,00 | 106,00 | 105,92 | 105,92 | 107,98 | 45K | 387 |
| 11/02/2019 | -0,02% | -0,02 | 106,00 | 106,50 | 105,91 | 107,00 | 38K | 214 |
| 08/02/2019 | -0,96% | -1,03 | 106,02 | 108,85 | 105,90 | 108,85 | 77K | 681 |
| 07/02/2019 | -0,83% | -0,90 | 107,05 | 109,80 | 107,00 | 109,80 | 51K | 84 |
| 06/02/2019 | -0,05% | -0,05 | 107,95 | 108,00 | 107,89 | 110,00 | 585K | 33 |
| 05/02/2019 | -0,64% | -0,70 | 108,00 | 108,75 | 106,12 | 108,75 | 141K | 32 |
| 04/02/2019 | 1,30% | 1,40 | 108,70 | 109,94 | 107,37 | 109,94 | 20K | 34 |
| 01/02/2019 | -0,76% | -0,82 | 107,30 | 107,40 | 106,23 | 107,41 | 84K | 27 |
| 31/01/2019 | 2,29% | 2,42 | 108,12 | 105,60 | 105,50 | 108,12 | 1M | 338 |
| 30/01/2019 | -0,28% | -0,30 | 105,70 | 106,00 | 105,70 | 106,00 | 22K | 20 |
| 29/01/2019 | 0,16% | 0,17 | 106,00 | 105,84 | 105,83 | 106,00 | 68K | 24 |
| 28/01/2019 | -0,64% | -0,68 | 105,83 | 106,91 | 105,82 | 107,00 | 66K | 40 |
| 24/01/2019 | -0,37% | -0,40 | 106,51 | 106,00 | 106,00 | 106,91 | 4K | 8 |
| 23/01/2019 | -0,73% | -0,79 | 106,91 | 107,70 | 106,50 | 107,97 | 242K | 52 |
| 22/01/2019 | -0,34% | -0,37 | 107,70 | 108,08 | 107,70 | 108,08 | 20K | 21 |
| 21/01/2019 | 0,53% | 0,57 | 108,07 | 107,39 | 107,10 | 108,08 | 149K | 45 |
| 18/01/2019 | 0,31% | 0,33 | 107,50 | 106,95 | 106,74 | 108,00 | 273K | 42 |
| 17/01/2019 | 1,58% | 1,67 | 107,17 | 106,96 | 105,00 | 107,63 | 221K | 33 |
| 16/01/2019 | 0,41% | 0,43 | 105,50 | 105,50 | 103,50 | 110,00 | 515K | 124 |
| 15/01/2019 | -0,65% | -0,69 | 105,07 | 105,76 | 103,85 | 110,00 | 2M | 139 |
| 14/01/2019 | 1,75% | 1,82 | 105,76 | 103,50 | 103,40 | 108,01 | 2M | 222 |
| 11/01/2019 | -0,54% | -0,56 | 103,94 | 103,80 | 103,40 | 103,94 | 30K | 12 |
| 10/01/2019 | -0,38% | -0,40 | 104,50 | 103,40 | 103,38 | 104,50 | 236K | 148 |
| 09/01/2019 | 1,45% | 1,50 | 104,90 | 103,90 | 103,20 | 104,90 | 225K | 161 |
| 08/01/2019 | -0,50% | -0,52 | 103,40 | 103,50 | 103,24 | 103,50 | 323K | 303 |
| 07/01/2019 | 0,54% | 0,56 | 103,92 | 103,91 | 103,30 | 103,92 | 168K | 100 |
| 04/01/2019 | -0,28% | -0,29 | 103,36 | 103,92 | 103,35 | 103,94 | 527K | 347 |
| 03/01/2019 | -0,05% | -0,05 | 103,65 | 103,94 | 103,40 | 103,94 | 428K | 188 |
| 02/01/2019 | -0,92% | -0,96 | 103,70 | 103,03 | 102,71 | 103,80 | 16K | 23 |
| 28/12/2018 | 0,11% | 0,11 | 104,66 | 104,79 | 104,00 | 104,79 | 164K | 150 |
| 27/12/2018 | 0,49% | 0,51 | 104,55 | 104,04 | 104,04 | 104,87 | 1M | 24 |
| 26/12/2018 | -0,06% | -0,06 | 104,04 | 104,80 | 104,00 | 104,80 | 9K | 16 |
| 21/12/2018 | 0,10% | 0,10 | 104,10 | 104,40 | 104,07 | 104,40 | 6K | 12 |
| 20/12/2018 | -0,43% | -0,45 | 104,00 | 104,02 | 104,00 | 104,99 | 146K | 28 |
| 19/12/2018 | -0,05% | -0,05 | 104,45 | 104,49 | 104,10 | 104,50 | 19K | 11 |
| 18/12/2018 | 0,38% | 0,40 | 104,50 | 104,10 | 104,10 | 104,50 | 11K | 7 |
| 17/12/2018 | -0,34% | -0,35 | 104,10 | 104,45 | 104,10 | 104,50 | 33K | 41 |
| 14/12/2018 | 1,41% | 1,45 | 104,45 | 103,00 | 102,45 | 105,00 | 340K | 1.273 |
| 13/12/2018 | 0,02% | 0,02 | 103,00 | 102,98 | 102,98 | 103,00 | 13K | 9 |
| 12/12/2018 | 0,52% | 0,53 | 102,98 | 102,41 | 102,41 | 102,98 | 27K | 31 |
| 11/12/2018 | 0,00% | 0,00 | 102,45 | 102,98 | 102,45 | 102,98 | 32K | 12 |
| 10/12/2018 | -0,53% | -0,55 | 102,45 | 103,00 | 102,45 | 103,00 | 69K | 24 |
| 07/12/2018 | 0,01% | 0,01 | 103,00 | 102,99 | 102,54 | 103,00 | 137K | 45 |
| 06/12/2018 | -0,51% | -0,53 | 102,99 | 103,52 | 102,50 | 103,52 | 282K | 89 |
| 05/12/2018 | -0,60% | -0,62 | 103,52 | 104,10 | 103,52 | 104,14 | 21K | 26 |
| 04/12/2018 | 0,61% | 0,63 | 104,14 | 104,04 | 103,52 | 104,16 | 133K | 29 |
| 03/12/2018 | -0,63% | -0,66 | 103,51 | 104,17 | 103,51 | 104,17 | 68K | 36 |
| 30/11/2018 | 0,00% | 0,00 | 104,17 | 104,17 | 104,00 | 104,17 | 132K | 52 |
| 29/11/2018 | 0,07% | 0,07 | 104,17 | 104,15 | 104,09 | 104,17 | 239K | 178 |
| 28/11/2018 | 0,05% | 0,05 | 104,10 | 104,00 | 103,71 | 104,17 | 65K | 22 |
| 27/11/2018 | -0,05% | -0,05 | 104,05 | 104,09 | 104,05 | 104,17 | 25K | 17 |
| 26/11/2018 | -0,07% | -0,07 | 104,10 | 104,17 | 104,04 | 104,17 | 18K | 18 |
| 23/11/2018 | -0,26% | -0,27 | 104,17 | 104,20 | 104,17 | 104,20 | 130K | 48 |
| 22/11/2018 | -0,06% | -0,06 | 104,44 | 104,49 | 104,17 | 104,49 | 37K | 32 |
| 21/11/2018 | 0,29% | 0,30 | 104,50 | 104,99 | 104,17 | 104,99 | 160K | 78 |
| 19/11/2018 | -0,29% | -0,30 | 104,20 | 104,20 | 104,15 | 104,50 | 143K | 150 |
| 16/11/2018 | -0,66% | -0,69 | 104,50 | 104,80 | 104,50 | 104,80 | 57K | 56 |
| 14/11/2018 | 0,66% | 0,69 | 105,19 | 104,50 | 104,50 | 105,19 | 4K | 5 |
| 13/11/2018 | -0,48% | -0,50 | 104,50 | 105,00 | 104,50 | 105,19 | 26K | 37 |
| 12/11/2018 | 0,48% | 0,50 | 105,00 | 105,19 | 105,00 | 105,20 | 2K | 4 |
| 09/11/2018 | 0,00% | 0,00 | 104,50 | 104,95 | 104,50 | 105,25 | 59K | 22 |
| 08/11/2018 | -0,38% | -0,40 | 104,50 | 105,19 | 104,50 | 105,19 | 22K | 56 |
| 07/11/2018 | -0,37% | -0,39 | 104,90 | 105,29 | 104,90 | 105,29 | 8K | 10 |
| 06/11/2018 | 0,28% | 0,29 | 105,29 | 105,00 | 104,75 | 105,29 | 25K | 21 |
| 05/11/2018 | 0,29% | 0,30 | 105,00 | 104,60 | 104,60 | 105,29 | 42K | 16 |
| 01/11/2018 | -0,29% | -0,30 | 104,70 | 104,70 | 104,63 | 105,50 | 23K | 19 |
| 31/10/2018 | 0,00% | 0,00 | 105,00 | 105,00 | 104,71 | 105,00 | 217K | 90 |
| 30/10/2018 | 0,00% | 0,00 | 105,00 | 105,05 | 104,98 | 105,50 | 199K | 107 |
| 29/10/2018 | 0,54% | 0,56 | 105,00 | 105,50 | 105,00 | 106,40 | 125K | 79 |
| 26/10/2018 | -0,54% | -0,57 | 104,44 | 105,40 | 104,00 | 105,99 | 43K | 33 |
| 25/10/2018 | -1,40% | -1,49 | 105,01 | 106,00 | 105,00 | 106,88 | 149K | 243 |
| 24/10/2018 | -0,46% | -0,49 | 106,50 | 106,94 | 105,00 | 106,94 | 39K | 93 |
| 23/10/2018 | -0,01% | -0,01 | 106,99 | 107,00 | 106,50 | 107,00 | 3K | 9 |
| 22/10/2018 | 0,00% | 0,00 | 107,00 | 107,00 | 106,20 | 107,00 | 62K | 41 |
| 19/10/2018 | 0,00% | 0,00 | 107,00 | 107,00 | 106,99 | 107,00 | 18K | 11 |
| 18/10/2018 | 0,00% | 0,00 | 107,00 | 106,99 | 106,95 | 107,00 | 8K | 12 |
| 17/10/2018 | 0,00% | 0,00 | 107,00 | 107,00 | 106,99 | 107,00 | 7K | 12 |
| 16/10/2018 | 0,00% | 0,00 | 107,00 | 106,99 | 106,90 | 107,00 | 9K | 12 |
| 15/10/2018 | -0,79% | -0,85 | 107,00 | 107,97 | 106,90 | 107,97 | 52K | 25 |
| 11/10/2018 | -0,14% | -0,15 | 107,85 | 108,00 | 107,85 | 108,00 | 3K | 8 |
| 10/10/2018 | 0,00% | 0,00 | 108,00 | 108,00 | 108,00 | 108,00 | 216 | 2 |
| 09/10/2018 | 0,62% | 0,67 | 108,00 | 107,99 | 107,52 | 108,00 | 3K | 5 |
| 08/10/2018 | -0,62% | -0,67 | 107,33 | 107,33 | 107,32 | 107,33 | 2K | 10 |
| 05/10/2018 | 0,01% | 0,01 | 108,00 | 108,00 | 107,99 | 108,00 | 8K | 11 |
| 04/10/2018 | 0,00% | 0,00 | 107,99 | 107,98 | 107,90 | 108,00 | 54K | 20 |
| 03/10/2018 | 0,93% | 0,99 | 107,99 | 107,80 | 106,80 | 107,99 | 3K | 7 |
| 02/10/2018 | 1,90% | 2,00 | 107,00 | 107,90 | 107,00 | 107,90 | 2K | 5 |
| 01/10/2018 | -4,10% | -4,49 | 105,00 | 108,74 | 105,00 | 108,74 | 15K | 10 |
| 28/09/2018 | -0,01% | -0,01 | 109,49 | 109,49 | 109,49 | 109,49 | 7K | 10 |
| 27/09/2018 | 1,39% | 1,50 | 109,50 | 107,93 | 107,93 | 109,50 | 22K | 10 |
| 26/09/2018 | 0,00% | 0,00 | 108,00 | 109,46 | 108,00 | 109,46 | 543 | 4 |
| 25/09/2018 | -0,92% | -1,00 | 108,00 | 109,89 | 108,00 | 109,89 | 5K | 8 |
| 24/09/2018 | 4,30% | 4,49 | 109,00 | 110,14 | 109,00 | 110,14 | 656 | 4 |
| 21/09/2018 | -3,41% | -3,69 | 104,51 | 109,00 | 104,51 | 109,00 | 4K | 9 |
| 20/09/2018 | -0,73% | -0,80 | 108,20 | 108,26 | 108,18 | 108,26 | 2K | 7 |
| 19/09/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 327 | 2 |
| 18/09/2018 | -1,04% | -1,15 | 109,00 | 110,14 | 109,00 | 110,14 | 1K | 4 |
| 17/09/2018 | 2,75% | 2,95 | 110,15 | 110,14 | 110,14 | 110,15 | 440 | 3 |
Date,Open,High,Low,Close,Volume
15-Feb-19,105.88,107.50,105.88,107.35,51784
14-Feb-19,106.40,106.50,106.00,106.50,253756
13-Feb-19,106.00,107.42,105.90,105.90,459896
12-Feb-19,105.92,107.98,105.92,106.00,44938
11-Feb-19,106.50,107.00,105.91,106.00,37714
08-Feb-19,108.85,108.85,105.90,106.02,76620
07-Feb-19,109.80,109.80,107.00,107.05,51207
06-Feb-19,108.00,110.00,107.89,107.95,584830
05-Feb-19,108.75,108.75,106.12,108.00,141307
04-Feb-19,109.94,109.94,107.37,108.70,20372
01-Feb-19,107.40,107.41,106.23,107.30,84411
31-Jan-19,105.60,108.12,105.50,108.12,1044378
30-Jan-19,106.00,106.00,105.70,105.70,21783
29-Jan-19,105.84,106.00,105.83,106.00,67690
28-Jan-19,106.91,107.00,105.82,105.83,66450
24-Jan-19,106.00,106.91,106.00,106.51,4160
23-Jan-19,107.70,107.97,106.50,106.91,241582
22-Jan-19,108.08,108.08,107.70,107.70,20408
21-Jan-19,107.39,108.08,107.10,108.07,148862
18-Jan-19,106.95,108.00,106.74,107.50,272946
17-Jan-19,106.96,107.63,105.00,107.17,221268
16-Jan-19,105.50,110.00,103.50,105.50,514966
15-Jan-19,105.76,110.00,103.85,105.07,2035765
14-Jan-19,103.50,108.01,103.40,105.76,2063423
11-Jan-19,103.80,103.94,103.40,103.94,30302
10-Jan-19,103.40,104.50,103.38,104.50,235598
09-Jan-19,103.90,104.90,103.20,104.90,225203
08-Jan-19,103.50,103.50,103.24,103.40,322725
07-Jan-19,103.91,103.92,103.30,103.92,168020
04-Jan-19,103.92,103.94,103.35,103.36,527049
03-Jan-19,103.94,103.94,103.40,103.65,427501
02-Jan-19,103.03,103.80,102.71,103.70,16231
28-Dec-18,104.79,104.79,104.00,104.66,163941
27-Dec-18,104.04,104.87,104.04,104.55,1110571
26-Dec-18,104.80,104.80,104.00,104.04,9468
21-Dec-18,104.40,104.40,104.07,104.10,5519
20-Dec-18,104.02,104.99,104.00,104.00,146310
19-Dec-18,104.49,104.50,104.10,104.45,19366
18-Dec-18,104.10,104.50,104.10,104.50,10972
17-Dec-18,104.45,104.50,104.10,104.10,33289
14-Dec-18,103.00,105.00,102.45,104.45,339734
13-Dec-18,102.98,103.00,102.98,103.00,12564
12-Dec-18,102.41,102.98,102.41,102.98,26762
11-Dec-18,102.98,102.98,102.45,102.45,31977
10-Dec-18,103.00,103.00,102.45,102.45,69164
07-Dec-18,102.99,103.00,102.54,103.00,136680
06-Dec-18,103.52,103.52,102.50,102.99,281790
05-Dec-18,104.10,104.14,103.52,103.52,21385
04-Dec-18,104.04,104.16,103.52,104.14,133309
03-Dec-18,104.17,104.17,103.51,103.51,68500
30-Nov-18,104.17,104.17,104.00,104.17,131656
29-Nov-18,104.15,104.17,104.09,104.17,239315
28-Nov-18,104.00,104.17,103.71,104.10,64822
27-Nov-18,104.09,104.17,104.05,104.05,24883
26-Nov-18,104.17,104.17,104.04,104.10,17804
23-Nov-18,104.20,104.20,104.17,104.17,129795
22-Nov-18,104.49,104.49,104.17,104.44,36946
21-Nov-18,104.99,104.99,104.17,104.50,160067
19-Nov-18,104.20,104.50,104.15,104.20,142823
16-Nov-18,104.80,104.80,104.50,104.50,56605
14-Nov-18,104.50,105.19,104.50,105.19,3554
13-Nov-18,105.00,105.19,104.50,104.50,26221
12-Nov-18,105.19,105.20,105.00,105.00,1891
09-Nov-18,104.95,105.25,104.50,104.50,59116
08-Nov-18,105.19,105.19,104.50,104.50,22211
07-Nov-18,105.29,105.29,104.90,104.90,8086
06-Nov-18,105.00,105.29,104.75,105.29,24928
05-Nov-18,104.60,105.29,104.60,105.00,42337
01-Nov-18,104.70,105.50,104.63,104.70,22881
31-Oct-18,105.00,105.00,104.71,105.00,216922
30-Oct-18,105.05,105.50,104.98,105.00,199300
29-Oct-18,105.50,106.40,105.00,105.00,124674
26-Oct-18,105.40,105.99,104.00,104.44,42855
25-Oct-18,106.00,106.88,105.00,105.01,149321
24-Oct-18,106.94,106.94,105.00,106.50,38669
23-Oct-18,107.00,107.00,106.50,106.99,2780
22-Oct-18,107.00,107.00,106.20,107.00,62052
19-Oct-18,107.00,107.00,106.99,107.00,18403
18-Oct-18,106.99,107.00,106.95,107.00,8237
17-Oct-18,107.00,107.00,106.99,107.00,7489
16-Oct-18,106.99,107.00,106.90,107.00,8666
15-Oct-18,107.97,107.97,106.90,107.00,51682
11-Oct-18,108.00,108.00,107.85,107.85,2590
10-Oct-18,108.00,108.00,108.00,108.00,216
09-Oct-18,107.99,108.00,107.52,108.00,3446
08-Oct-18,107.33,107.33,107.32,107.33,2361
05-Oct-18,108.00,108.00,107.99,108.00,7667
04-Oct-18,107.98,108.00,107.90,107.99,54106
03-Oct-18,107.80,107.99,106.80,107.99,2572
02-Oct-18,107.90,107.90,107.00,107.00,1607
01-Oct-18,108.74,108.74,105.00,105.00,15261
28-Sep-18,109.49,109.49,109.49,109.49,7445
27-Sep-18,107.93,109.50,107.93,109.50,22442
26-Sep-18,109.46,109.46,108.00,108.00,543
25-Sep-18,109.89,109.89,108.00,108.00,4901
24-Sep-18,110.14,110.14,109.00,109.00,656
21-Sep-18,109.00,109.00,104.51,104.51,4203
20-Sep-18,108.26,108.26,108.18,108.20,1514
19-Sep-18,109.00,109.00,109.00,109.00,327
18-Sep-18,110.14,110.14,109.00,109.00,1204
17-Sep-18,110.14,110.15,110.14,110.15,440
14-Sep-18,107.20,107.20,107.20,107.20,440
13-Sep-18,110.14,110.15,106.00,106.00,440
12-Sep-18,108.81,108.81,107.00,107.50,440
11-Sep-18,110.07,110.07,110.07,110.07,440
10-Sep-18,110.15,110.15,110.15,110.15,440
06-Sep-18,110.15,110.15,110.15,110.15,440
05-Sep-18,109.48,110.15,109.48,110.15,440
04-Sep-18,110.15,110.15,110.15,110.15,440
03-Sep-18,110.50,110.50,110.10,110.10,440
31-Aug-18,111.97,111.97,108.48,110.19,440
30-Aug-18,110.00,112.00,107.00,112.00,440
29-Aug-18,107.48,107.48,107.48,107.48,440
28-Aug-18,111.00,111.00,107.02,107.50,440
27-Aug-18,111.99,111.99,111.00,111.00,440
24-Aug-18,112.00,112.00,112.00,112.00,440
23-Aug-18,112.00,112.00,112.00,112.00,440
22-Aug-18,112.00,112.00,111.00,111.00,440
21-Aug-18,112.00,112.00,111.00,111.00,440
20-Aug-18,110.50,112.00,110.00,110.00,440
17-Aug-18,112.00,112.00,110.00,110.00,440
16-Aug-18,112.00,112.00,111.60,111.60,440
15-Aug-18,111.40,112.00,111.40,112.00,440
14-Aug-18,111.48,111.49,111.40,111.40,440
13-Aug-18,112.00,112.00,111.01,111.01,440
10-Aug-18,114.99,114.99,114.99,114.99,440
09-Aug-18,111.00,114.99,111.00,114.99,440
08-Aug-18,117.10,117.10,117.10,117.10,440
07-Aug-18,111.00,118.99,111.00,117.00,440
06-Aug-18,111.99,111.99,111.99,111.99,440
03-Aug-18,111.99,111.99,108.00,108.00,440
01-Aug-18,111.97,111.99,111.95,111.99,440
31-Jul-18,106.30,111.90,104.01,111.00,440
30-Jul-18,106.00,107.50,105.00,107.00,440
*exoneração de responsabilidade