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
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	-0,93%	-1,07	113,40	115,30	112,12	115,30	715K	684
02/12/2020	-0,52%	-0,60	114,47	115,46	114,20	115,72	510K	496
01/12/2020	-0,93%	-1,08	115,07	116,04	114,12	116,40	854K	645
30/11/2020	-0,14%	-0,16	116,15	116,35	116,15	116,55	1M	537
27/11/2020	0,15%	0,18	116,31	116,23	116,15	116,90	543K	450
26/11/2020	-0,30%	-0,35	116,13	116,67	116,13	116,86	727K	990
25/11/2020	0,07%	0,08	116,48	116,82	116,42	117,00	1M	3.818
24/11/2020	-0,04%	-0,05	116,40	116,45	116,40	116,97	658K	343
23/11/2020	-0,13%	-0,15	116,45	116,65	116,40	116,81	577K	215
20/11/2020	-0,31%	-0,36	116,60	116,90	116,47	116,90	322K	214
19/11/2020	0,38%	0,44	116,96	117,00	116,22	117,00	494K	297
18/11/2020	-0,25%	-0,29	116,52	116,58	116,50	117,00	568K	300
17/11/2020	-0,17%	-0,20	116,81	117,01	116,70	117,48	641K	440
16/11/2020	-0,06%	-0,07	117,01	117,49	116,82	117,90	904K	387
13/11/2020	-0,40%	-0,47	117,08	117,56	117,03	118,00	491K	215
12/11/2020	-0,14%	-0,17	117,55	117,72	117,01	118,09	400K	204
11/11/2020	-0,41%	-0,48	117,72	118,59	116,01	118,59	494K	263
10/11/2020	0,29%	0,34	118,20	117,59	117,17	118,50	525K	262
09/11/2020	-0,58%	-0,69	117,86	118,80	117,40	118,80	586K	318
06/11/2020	0,30%	0,36	118,55	118,19	117,90	118,77	445K	200
05/11/2020	0,77%	0,90	118,19	117,01	117,01	119,00	508K	258
04/11/2020	-0,50%	-0,59	117,29	118,01	116,83	118,80	734K	530
03/11/2020	0,72%	0,84	117,88	117,00	117,00	118,50	576K	256
30/10/2020	0,64%	0,75	117,04	117,18	116,39	119,20	1M	1.668
29/10/2020	-0,87%	-1,02	116,29	117,32	115,97	118,46	3M	2.315
28/10/2020	-3,20%	-3,88	117,31	121,16	117,05	121,78	2M	644
27/10/2020	-0,29%	-0,35	121,19	122,37	121,10	122,37	503K	314
26/10/2020	-0,82%	-1,00	121,54	122,54	121,50	122,54	910K	330
23/10/2020	-0,28%	-0,34	122,54	122,99	122,40	122,99	495K	234
22/10/2020	-0,19%	-0,23	122,88	123,30	122,65	123,30	998K	1.376
21/10/2020	0,13%	0,16	123,11	122,95	122,85	123,30	723K	169
20/10/2020	0,45%	0,55	122,95	122,40	122,33	123,47	914K	281
19/10/2020	-0,29%	-0,35	122,40	122,77	122,13	122,93	605K	239
16/10/2020	0,29%	0,35	122,75	122,50	122,01	122,79	776K	200
15/10/2020	0,49%	0,60	122,40	121,79	121,44	122,50	367K	197
14/10/2020	-0,16%	-0,20	121,80	122,00	121,56	122,15	676K	244
13/10/2020	-0,04%	-0,05	122,00	122,06	121,95	122,70	547K	290
09/10/2020	-0,16%	-0,20	122,05	122,99	122,00	122,99	568K	275
08/10/2020	-0,94%	-1,16	122,25	123,40	122,03	123,44	629K	284
07/10/2020	1,24%	1,51	123,41	121,95	121,92	123,41	664K	278
06/10/2020	-1,29%	-1,59	121,90	123,83	121,05	123,84	1M	665
05/10/2020	-0,15%	-0,19	123,49	123,90	123,13	123,90	444K	243
02/10/2020	-0,18%	-0,22	123,68	123,90	123,41	124,28	802K	256
01/10/2020	-0,72%	-0,90	123,90	124,01	123,12	124,38	745K	275
30/09/2020	0,23%	0,29	124,80	125,00	124,40	125,00	944K	312
29/09/2020	0,41%	0,51	124,51	124,00	124,00	125,00	2M	489
28/09/2020	-0,71%	-0,89	124,00	124,99	123,90	124,99	1M	496
25/09/2020	0,14%	0,18	124,89	124,71	124,02	125,20	1M	302
24/09/2020	0,25%	0,31	124,71	124,41	124,34	125,27	496K	220
23/09/2020	-0,38%	-0,47	124,40	124,99	124,40	125,49	696K	289
22/09/2020	0,79%	0,98	124,87	124,00	124,00	125,50	755K	231
21/09/2020	-0,67%	-0,84	123,89	124,95	123,89	125,00	1M	436
18/09/2020	0,35%	0,43	124,73	124,30	124,03	124,99	1M	466
17/09/2020	0,05%	0,06	124,30	124,24	123,90	124,45	870K	314
16/09/2020	0,03%	0,04	124,24	124,20	123,25	124,98	1M	404
15/09/2020	0,20%	0,25	124,20	123,95	123,11	124,89	930K	405
14/09/2020	-1,21%	-1,52	123,95	125,29	123,01	125,29	3M	1.062
11/09/2020	-0,46%	-0,58	125,47	126,09	125,00	126,50	2M	1.086
10/09/2020	-0,92%	-1,17	126,05	127,22	126,00	127,22	3M	921
09/09/2020	-0,87%	-1,12	127,22	128,29	127,16	128,30	1M	1.670
08/09/2020	0,27%	0,34	128,34	127,77	127,03	128,47	2M	780
04/09/2020	0,00%	0,00	128,00	128,76	127,00	128,76	2M	799
03/09/2020	-0,70%	-0,90	128,00	129,00	128,00	129,72	3M	1.247
02/09/2020	0,70%	0,90	128,90	128,50	128,05	129,87	4M	1.860
01/09/2020	-6,23%	-8,50	128,00	125,03	125,03	128,50	16M	4.500
31/08/2020	-10,11%	-15,36	136,50	151,80	136,06	151,80	3M	1.608
28/08/2020	0,07%	0,11	151,86	152,40	151,76	152,50	186K	72
27/08/2020	0,36%	0,55	151,75	151,51	150,18	153,30	128K	78
26/08/2020	0,79%	1,18	151,20	151,49	151,02	151,49	220K	108
25/08/2020	0,15%	0,22	150,02	149,80	149,80	152,00	248K	124
24/08/2020	-0,19%	-0,28	149,80	150,08	149,01	151,00	216K	150
21/08/2020	3,50%	5,08	150,08	145,20	145,20	151,00	364K	201
20/08/2020	0,69%	1,00	145,00	144,00	143,97	147,74	356K	114
19/08/2020	-1,30%	-1,89	144,00	145,89	143,00	147,00	455K	194
18/08/2020	-0,44%	-0,64	145,89	145,50	145,45	147,29	278K	159
17/08/2020	-0,99%	-1,46	146,53	147,99	146,50	147,99	223K	127
14/08/2020	-1,31%	-1,96	147,99	149,97	145,00	149,98	543K	203
13/08/2020	-2,22%	-3,40	149,95	153,00	148,02	153,00	178K	142
12/08/2020	3,15%	4,69	153,35	150,99	148,00	153,74	385K	422
11/08/2020	2,52%	3,66	148,66	145,00	145,00	150,46	300K	255
10/08/2020	1,48%	2,11	145,00	142,89	142,89	145,99	141K	135
07/08/2020	-2,13%	-3,11	142,89	146,00	141,76	149,08	139K	183
06/08/2020	0,00%	0,00	146,00	146,01	144,93	149,79	306K	139
05/08/2020	0,64%	0,93	146,00	146,85	145,05	146,89	659K	3.494
04/08/2020	2,89%	4,07	145,07	140,00	140,00	150,00	212K	192
03/08/2020	2,81%	3,85	141,00	137,19	137,19	141,00	317K	225
31/07/2020	3,89%	5,14	137,15	132,86	131,50	138,99	289K	298
30/07/2020	-1,52%	-2,04	132,01	134,00	131,50	134,00	880K	510
29/07/2020	-2,09%	-2,86	134,05	137,01	132,00	139,60	366K	596
28/07/2020	-4,86%	-6,99	136,91	143,90	135,01	143,90	773K	875
27/07/2020	-1,45%	-2,11	143,90	146,02	143,80	148,00	284K	419
24/07/2020	-0,18%	-0,26	146,01	146,27	146,01	148,00	185K	168
23/07/2020	-2,49%	-3,73	146,27	150,00	145,98	151,77	194K	378
22/07/2020	-2,60%	-4,00	150,00	153,00	149,90	154,00	158K	164
21/07/2020	-0,32%	-0,50	154,00	154,51	151,50	155,00	282K	160
20/07/2020	-0,26%	-0,40	154,50	156,89	154,50	159,00	133K	160
17/07/2020	-0,88%	-1,37	154,90	162,00	152,14	162,62	384K	238
16/07/2020	7,05%	10,29	156,27	146,90	146,90	160,06	304K	198
15/07/2020	3,24%	4,58	145,98	143,00	141,01	145,98	122K	171
14/07/2020	-2,35%	-3,40	141,40	144,80	140,57	149,80	643K	418
13/07/2020	-	-	144,80	149,95	143,00	149,95	536K	392

Date,Open,High,Low,Close,Volume
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
02-Dec-20,115.46,115.72,114.20,114.47,509507
01-Dec-20,116.04,116.40,114.12,115.07,854474
30-Nov-20,116.35,116.55,116.15,116.15,1121585
27-Nov-20,116.23,116.90,116.15,116.31,542742
26-Nov-20,116.67,116.86,116.13,116.13,727240
25-Nov-20,116.82,117.00,116.42,116.48,1085091
24-Nov-20,116.45,116.97,116.40,116.40,657967
23-Nov-20,116.65,116.81,116.40,116.45,577312
20-Nov-20,116.90,116.90,116.47,116.60,321954
19-Nov-20,117.00,117.00,116.22,116.96,493817
18-Nov-20,116.58,117.00,116.50,116.52,567788
17-Nov-20,117.01,117.48,116.70,116.81,640603
16-Nov-20,117.49,117.90,116.82,117.01,903704
13-Nov-20,117.56,118.00,117.03,117.08,490930
12-Nov-20,117.72,118.09,117.01,117.55,399865
11-Nov-20,118.59,118.59,116.01,117.72,493924
10-Nov-20,117.59,118.50,117.17,118.20,525000
09-Nov-20,118.80,118.80,117.40,117.86,586365
06-Nov-20,118.19,118.77,117.90,118.55,445051
05-Nov-20,117.01,119.00,117.01,118.19,508216
04-Nov-20,118.01,118.80,116.83,117.29,733948
03-Nov-20,117.00,118.50,117.00,117.88,575967
30-Oct-20,117.18,119.20,116.39,117.04,1050760
29-Oct-20,117.32,118.46,115.97,116.29,2551130
28-Oct-20,121.16,121.78,117.05,117.31,1775662
27-Oct-20,122.37,122.37,121.10,121.19,503373
26-Oct-20,122.54,122.54,121.50,121.54,909865
23-Oct-20,122.99,122.99,122.40,122.54,494935
22-Oct-20,123.30,123.30,122.65,122.88,998265
21-Oct-20,122.95,123.30,122.85,123.11,722719
20-Oct-20,122.40,123.47,122.33,122.95,914395
19-Oct-20,122.77,122.93,122.13,122.40,605017
16-Oct-20,122.50,122.79,122.01,122.75,776074
15-Oct-20,121.79,122.50,121.44,122.40,366773
14-Oct-20,122.00,122.15,121.56,121.80,676085
13-Oct-20,122.06,122.70,121.95,122.00,547009
09-Oct-20,122.99,122.99,122.00,122.05,567891
08-Oct-20,123.40,123.44,122.03,122.25,628527
07-Oct-20,121.95,123.41,121.92,123.41,664408
06-Oct-20,123.83,123.84,121.05,121.90,1439364
05-Oct-20,123.90,123.90,123.13,123.49,443666
02-Oct-20,123.90,124.28,123.41,123.68,801842
01-Oct-20,124.01,124.38,123.12,123.90,744505
30-Sep-20,125.00,125.00,124.40,124.80,943843
29-Sep-20,124.00,125.00,124.00,124.51,1507985
28-Sep-20,124.99,124.99,123.90,124.00,1444575
25-Sep-20,124.71,125.20,124.02,124.89,1157429
24-Sep-20,124.41,125.27,124.34,124.71,495528
23-Sep-20,124.99,125.49,124.40,124.40,695834
22-Sep-20,124.00,125.50,124.00,124.87,755375
21-Sep-20,124.95,125.00,123.89,123.89,1212977
18-Sep-20,124.30,124.99,124.03,124.73,1421649
17-Sep-20,124.24,124.45,123.90,124.30,870464
16-Sep-20,124.20,124.98,123.25,124.24,1355650
15-Sep-20,123.95,124.89,123.11,124.20,930403
14-Sep-20,125.29,125.29,123.01,123.95,2735785
11-Sep-20,126.09,126.50,125.00,125.47,1959235
10-Sep-20,127.22,127.22,126.00,126.05,2501191
09-Sep-20,128.29,128.30,127.16,127.22,1302182
08-Sep-20,127.77,128.47,127.03,128.34,1801099
04-Sep-20,128.76,128.76,127.00,128.00,2334206
03-Sep-20,129.00,129.72,128.00,128.00,2642635
02-Sep-20,128.50,129.87,128.05,128.90,3937629
01-Sep-20,125.03,128.50,125.03,128.00,15503227
31-Aug-20,151.80,151.80,136.06,136.50,3210970
28-Aug-20,152.40,152.50,151.76,151.86,186086
27-Aug-20,151.51,153.30,150.18,151.75,127933
26-Aug-20,151.49,151.49,151.02,151.20,219595
25-Aug-20,149.80,152.00,149.80,150.02,247856
24-Aug-20,150.08,151.00,149.01,149.80,215936
21-Aug-20,145.20,151.00,145.20,150.08,363554
20-Aug-20,144.00,147.74,143.97,145.00,356183
19-Aug-20,145.89,147.00,143.00,144.00,455352
18-Aug-20,145.50,147.29,145.45,145.89,277618
17-Aug-20,147.99,147.99,146.50,146.53,223212
14-Aug-20,149.97,149.98,145.00,147.99,542769
13-Aug-20,153.00,153.00,148.02,149.95,177656
12-Aug-20,150.99,153.74,148.00,153.35,385263
11-Aug-20,145.00,150.46,145.00,148.66,300033
10-Aug-20,142.89,145.99,142.89,145.00,140869
07-Aug-20,146.00,149.08,141.76,142.89,138819
06-Aug-20,146.01,149.79,144.93,146.00,305694
05-Aug-20,146.85,146.89,145.05,146.00,659122
04-Aug-20,140.00,150.00,140.00,145.07,211759
03-Aug-20,137.19,141.00,137.19,141.00,316688
31-Jul-20,132.86,138.99,131.50,137.15,288674
30-Jul-20,134.00,134.00,131.50,132.01,879888
29-Jul-20,137.01,139.60,132.00,134.05,366134
28-Jul-20,143.90,143.90,135.01,136.91,773000
27-Jul-20,146.02,148.00,143.80,143.90,284005
24-Jul-20,146.27,148.00,146.01,146.01,185159
23-Jul-20,150.00,151.77,145.98,146.27,194114
22-Jul-20,153.00,154.00,149.90,150.00,157568
21-Jul-20,154.51,155.00,151.50,154.00,281800
20-Jul-20,156.89,159.00,154.50,154.50,132652
17-Jul-20,162.00,162.62,152.14,154.90,384441
16-Jul-20,146.90,160.06,146.90,156.27,303621
15-Jul-20,143.00,145.98,141.01,145.98,121884
14-Jul-20,144.80,149.80,140.57,141.40,642785
13-Jul-20,149.95,149.95,143.00,144.80,535902

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...