Cotação atual, histórico e gráfico do papel: BCIA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,81% | 1,22 | 151,20 | 150,00 | 149,98 | 152,50 | 221K | 63 |
| 15/10/2019 | 0,83% | 1,24 | 149,98 | 148,99 | 148,74 | 149,98 | 80K | 60 |
| 14/10/2019 | 1,88% | 2,74 | 148,74 | 146,50 | 146,00 | 148,75 | 107K | 60 |
| 11/10/2019 | 0,41% | 0,60 | 146,00 | 145,93 | 145,93 | 148,75 | 111K | 259 |
| 10/10/2019 | -1,69% | -2,50 | 145,40 | 149,00 | 145,03 | 149,00 | 158K | 69 |
| 09/10/2019 | -0,40% | -0,60 | 147,90 | 148,60 | 145,25 | 148,60 | 130K | 65 |
| 08/10/2019 | -0,06% | -0,09 | 148,50 | 148,59 | 144,06 | 148,99 | 81K | 49 |
| 07/10/2019 | 2,48% | 3,59 | 148,59 | 142,00 | 141,02 | 148,99 | 111K | 56 |
| 04/10/2019 | -1,37% | -2,01 | 145,00 | 148,00 | 145,00 | 149,95 | 105K | 68 |
| 03/10/2019 | 0,01% | 0,01 | 147,01 | 147,00 | 145,40 | 148,00 | 79K | 43 |
| 02/10/2019 | 3,89% | 5,51 | 147,00 | 141,50 | 141,00 | 149,94 | 94K | 38 |
| 01/10/2019 | -0,61% | -0,87 | 141,49 | 151,00 | 139,50 | 151,00 | 136K | 59 |
| 30/09/2019 | 1,23% | 1,73 | 142,36 | 140,63 | 139,00 | 142,89 | 164K | 40 |
| 27/09/2019 | 1,23% | 1,71 | 140,63 | 139,00 | 138,95 | 140,63 | 31K | 28 |
| 26/09/2019 | -0,06% | -0,08 | 138,92 | 139,00 | 138,75 | 139,00 | 71K | 33 |
| 25/09/2019 | 0,07% | 0,10 | 139,00 | 138,90 | 138,30 | 139,00 | 58K | 24 |
| 24/09/2019 | -0,01% | -0,01 | 138,90 | 139,00 | 138,89 | 139,00 | 187K | 41 |
| 23/09/2019 | -0,06% | -0,09 | 138,91 | 139,00 | 138,53 | 139,00 | 700K | 37 |
| 20/09/2019 | 0,14% | 0,20 | 139,00 | 138,99 | 138,80 | 139,00 | 167K | 43 |
| 19/09/2019 | -0,14% | -0,20 | 138,80 | 139,00 | 138,53 | 139,00 | 139K | 69 |
| 18/09/2019 | 0,01% | 0,02 | 139,00 | 138,99 | 138,81 | 139,00 | 84K | 27 |
| 17/09/2019 | -0,01% | -0,02 | 138,98 | 139,00 | 138,04 | 139,00 | 67K | 42 |
| 16/09/2019 | 0,00% | 0,00 | 139,00 | 139,00 | 137,02 | 139,00 | 180K | 52 |
| 13/09/2019 | 0,00% | 0,00 | 139,00 | 139,00 | 138,00 | 139,00 | 94K | 44 |
| 12/09/2019 | 0,00% | 0,00 | 139,00 | 138,99 | 138,88 | 139,00 | 88K | 34 |
| 11/09/2019 | 0,00% | 0,00 | 139,00 | 138,49 | 134,50 | 139,00 | 228K | 79 |
| 10/09/2019 | 0,37% | 0,51 | 139,00 | 138,52 | 138,52 | 139,00 | 131K | 45 |
| 09/09/2019 | -0,29% | -0,40 | 138,49 | 138,50 | 137,20 | 138,90 | 91K | 38 |
| 06/09/2019 | 1,39% | 1,90 | 138,89 | 136,99 | 136,98 | 138,89 | 88K | 34 |
| 05/09/2019 | 1,39% | 1,88 | 136,99 | 136,98 | 136,90 | 137,00 | 56K | 38 |
| 04/09/2019 | 0,05% | 0,07 | 135,11 | 136,10 | 135,11 | 136,80 | 180K | 48 |
| 03/09/2019 | 0,13% | 0,17 | 135,04 | 134,87 | 134,85 | 136,87 | 68K | 25 |
| 02/09/2019 | -0,02% | -0,03 | 134,87 | 134,95 | 134,00 | 136,85 | 188K | 56 |
| 30/08/2019 | 0,37% | 0,50 | 134,90 | 135,05 | 133,82 | 135,05 | 193K | 43 |
| 29/08/2019 | 0,45% | 0,60 | 134,40 | 134,10 | 131,51 | 134,98 | 143K | 41 |
| 28/08/2019 | 0,60% | 0,80 | 133,80 | 133,00 | 132,85 | 133,80 | 65K | 22 |
| 27/08/2019 | 0,76% | 1,00 | 133,00 | 132,10 | 132,10 | 133,00 | 51K | 28 |
| 26/08/2019 | -0,75% | -1,00 | 132,00 | 131,69 | 131,25 | 133,00 | 107K | 43 |
| 23/08/2019 | 1,14% | 1,50 | 133,00 | 131,50 | 131,25 | 133,90 | 68K | 27 |
| 22/08/2019 | -0,13% | -0,17 | 131,50 | 135,34 | 130,00 | 135,34 | 123K | 55 |
| 21/08/2019 | -2,77% | -3,75 | 131,67 | 131,71 | 128,33 | 132,59 | 175K | 74 |
| 20/08/2019 | 0,18% | 0,24 | 135,42 | 136,00 | 132,00 | 136,00 | 318K | 68 |
| 19/08/2019 | 1,79% | 2,38 | 135,18 | 132,80 | 132,80 | 135,43 | 78K | 36 |
| 16/08/2019 | 0,68% | 0,90 | 132,80 | 132,11 | 132,11 | 133,00 | 81K | 41 |
| 15/08/2019 | 1,22% | 1,59 | 131,90 | 131,39 | 131,39 | 132,13 | 42K | 27 |
| 14/08/2019 | 0,01% | 0,01 | 130,31 | 131,45 | 130,31 | 131,45 | 57K | 32 |
| 13/08/2019 | -2,02% | -2,68 | 130,30 | 132,99 | 130,00 | 133,00 | 78K | 49 |
| 12/08/2019 | 1,19% | 1,57 | 132,98 | 132,00 | 131,99 | 133,25 | 109K | 45 |
| 09/08/2019 | 1,46% | 1,89 | 131,41 | 129,55 | 129,51 | 131,42 | 156K | 42 |
| 08/08/2019 | -0,35% | -0,46 | 129,52 | 130,00 | 129,50 | 130,00 | 76K | 44 |
| 07/08/2019 | -0,02% | -0,02 | 129,98 | 129,99 | 129,00 | 130,00 | 355K | 70 |
| 06/08/2019 | 0,00% | 0,00 | 130,00 | 130,00 | 129,44 | 130,00 | 125K | 40 |
| 05/08/2019 | 0,00% | 0,00 | 130,00 | 129,90 | 129,00 | 130,50 | 232K | 57 |
| 02/08/2019 | 1,18% | 1,51 | 130,00 | 125,96 | 125,96 | 130,00 | 76K | 48 |
| 01/08/2019 | 0,12% | 0,15 | 128,49 | 129,50 | 127,20 | 129,50 | 115K | 64 |
| 31/07/2019 | 0,27% | 0,35 | 128,34 | 128,00 | 126,90 | 128,69 | 129K | 74 |
| 30/07/2019 | 1,68% | 2,11 | 127,99 | 125,90 | 125,88 | 127,99 | 98K | 43 |
| 29/07/2019 | 0,66% | 0,83 | 125,88 | 126,05 | 125,50 | 126,99 | 49K | 46 |
| 26/07/2019 | 0,44% | 0,55 | 125,05 | 126,00 | 125,05 | 126,00 | 177K | 59 |
| 25/07/2019 | -0,40% | -0,50 | 124,50 | 126,00 | 124,00 | 126,00 | 183K | 62 |
| 24/07/2019 | 0,87% | 1,08 | 125,00 | 123,92 | 123,05 | 125,46 | 246K | 62 |
| 23/07/2019 | 0,00% | 0,00 | 123,92 | 123,92 | 123,00 | 124,25 | 162K | 55 |
| 22/07/2019 | -0,06% | -0,08 | 123,92 | 124,35 | 123,80 | 124,55 | 288K | 79 |
| 19/07/2019 | -0,40% | -0,50 | 124,00 | 124,76 | 123,94 | 124,76 | 203K | 75 |
| 18/07/2019 | -0,40% | -0,50 | 124,50 | 125,75 | 124,00 | 125,75 | 177K | 62 |
| 17/07/2019 | -0,64% | -0,80 | 125,00 | 125,80 | 124,99 | 125,95 | 365K | 73 |
| 16/07/2019 | 0,63% | 0,79 | 125,80 | 125,95 | 125,80 | 125,95 | 510K | 48 |
| 15/07/2019 | 0,86% | 1,06 | 125,01 | 124,00 | 123,99 | 125,94 | 426K | 81 |
| 12/07/2019 | -0,04% | -0,05 | 123,95 | 123,99 | 123,90 | 124,00 | 349K | 62 |
| 11/07/2019 | 1,81% | 2,20 | 124,00 | 123,15 | 122,99 | 124,49 | 318K | 53 |
| 10/07/2019 | 0,00% | 0,00 | 121,80 | 121,81 | 121,20 | 123,45 | 513K | 81 |
| 08/07/2019 | 0,16% | 0,20 | 121,80 | 121,80 | 121,80 | 123,00 | 166K | 52 |
| 05/07/2019 | -0,32% | -0,39 | 121,60 | 122,01 | 121,00 | 126,00 | 317K | 110 |
| 04/07/2019 | 1,74% | 2,09 | 121,99 | 120,55 | 120,55 | 121,99 | 52K | 32 |
| 03/07/2019 | -0,91% | -1,10 | 119,90 | 121,00 | 119,50 | 121,00 | 378K | 134 |
| 02/07/2019 | 0,41% | 0,50 | 121,00 | 120,50 | 120,05 | 121,89 | 240K | 63 |
| 01/07/2019 | 0,54% | 0,65 | 120,50 | 118,50 | 118,49 | 120,75 | 797K | 96 |
| 28/06/2019 | 1,57% | 1,85 | 119,85 | 118,00 | 117,99 | 119,90 | 406K | 55 |
| 27/06/2019 | -0,30% | -0,35 | 118,00 | 118,69 | 117,99 | 119,02 | 188K | 61 |
| 26/06/2019 | 0,47% | 0,55 | 118,35 | 118,70 | 114,15 | 118,90 | 202K | 71 |
| 25/06/2019 | -0,17% | -0,20 | 117,80 | 119,49 | 117,80 | 119,49 | 126K | 54 |
| 24/06/2019 | 1,21% | 1,41 | 118,00 | 116,59 | 115,25 | 119,10 | 194K | 57 |
| 21/06/2019 | 1,15% | 1,33 | 116,59 | 116,00 | 116,00 | 116,91 | 263K | 44 |
| 19/06/2019 | 1,10% | 1,25 | 115,26 | 114,80 | 114,21 | 115,26 | 90K | 52 |
| 18/06/2019 | 0,01% | 0,01 | 114,01 | 114,89 | 113,80 | 114,89 | 440K | 69 |
| 17/06/2019 | -0,08% | -0,09 | 114,00 | 114,98 | 113,60 | 114,98 | 185K | 65 |
| 14/06/2019 | -0,36% | -0,41 | 114,09 | 115,49 | 114,09 | 115,49 | 64K | 37 |
| 13/06/2019 | -1,23% | -1,43 | 114,50 | 115,93 | 114,00 | 115,94 | 278K | 98 |
| 12/06/2019 | -0,06% | -0,07 | 115,93 | 116,05 | 115,00 | 117,14 | 328K | 103 |
| 11/06/2019 | -1,69% | -2,00 | 116,00 | 119,29 | 116,00 | 119,29 | 218K | 897 |
| 10/06/2019 | -0,82% | -0,97 | 118,00 | 119,00 | 117,10 | 119,00 | 50K | 32 |
| 07/06/2019 | -0,86% | -1,03 | 118,97 | 119,49 | 115,90 | 119,50 | 66K | 44 |
| 06/06/2019 | 1,08% | 1,28 | 120,00 | 118,71 | 118,71 | 120,50 | 196K | 62 |
| 05/06/2019 | 0,62% | 0,73 | 118,72 | 117,99 | 117,02 | 118,72 | 119K | 55 |
| 04/06/2019 | 1,72% | 2,00 | 117,99 | 115,98 | 115,80 | 118,00 | 91K | 42 |
| 03/06/2019 | -0,01% | -0,01 | 115,99 | 115,15 | 115,00 | 116,99 | 78K | 55 |
| 31/05/2019 | -0,85% | -1,00 | 116,00 | 117,00 | 115,00 | 117,00 | 137K | 81 |
| 30/05/2019 | 0,02% | 0,02 | 117,00 | 116,99 | 116,90 | 117,00 | 54K | 25 |
| 29/05/2019 | 0,01% | 0,01 | 116,98 | 116,99 | 116,90 | 116,99 | 55K | 22 |
| 28/05/2019 | 1,30% | 1,50 | 116,97 | 115,55 | 115,10 | 117,00 | 45K | 34 |
| 27/05/2019 | 0,41% | 0,47 | 115,47 | 115,00 | 115,00 | 115,50 | 50K | 28 |
Date,Open,High,Low,Close,Volume
16-Oct-19,150.00,152.50,149.98,151.20,221042
15-Oct-19,148.99,149.98,148.74,149.98,79564
14-Oct-19,146.50,148.75,146.00,148.74,106655
11-Oct-19,145.93,148.75,145.93,146.00,111379
10-Oct-19,149.00,149.00,145.03,145.40,157906
09-Oct-19,148.60,148.60,145.25,147.90,129598
08-Oct-19,148.59,148.99,144.06,148.50,80846
07-Oct-19,142.00,148.99,141.02,148.59,111143
04-Oct-19,148.00,149.95,145.00,145.00,104840
03-Oct-19,147.00,148.00,145.40,147.01,78768
02-Oct-19,141.50,149.94,141.00,147.00,93554
01-Oct-19,151.00,151.00,139.50,141.49,135624
30-Sep-19,140.63,142.89,139.00,142.36,164351
27-Sep-19,139.00,140.63,138.95,140.63,31334
26-Sep-19,139.00,139.00,138.75,138.92,71120
25-Sep-19,138.90,139.00,138.30,139.00,58077
24-Sep-19,139.00,139.00,138.89,138.90,186947
23-Sep-19,139.00,139.00,138.53,138.91,700120
20-Sep-19,138.99,139.00,138.80,139.00,167316
19-Sep-19,139.00,139.00,138.53,138.80,139285
18-Sep-19,138.99,139.00,138.81,139.00,83531
17-Sep-19,139.00,139.00,138.04,138.98,67082
16-Sep-19,139.00,139.00,137.02,139.00,180268
13-Sep-19,139.00,139.00,138.00,139.00,93523
12-Sep-19,138.99,139.00,138.88,139.00,87833
11-Sep-19,138.49,139.00,134.50,139.00,227637
10-Sep-19,138.52,139.00,138.52,139.00,131010
09-Sep-19,138.50,138.90,137.20,138.49,90668
06-Sep-19,136.99,138.89,136.98,138.89,88015
05-Sep-19,136.98,137.00,136.90,136.99,56023
04-Sep-19,136.10,136.80,135.11,135.11,179964
03-Sep-19,134.87,136.87,134.85,135.04,67811
02-Sep-19,134.95,136.85,134.00,134.87,188310
30-Aug-19,135.05,135.05,133.82,134.90,193368
29-Aug-19,134.10,134.98,131.51,134.40,142674
28-Aug-19,133.00,133.80,132.85,133.80,65042
27-Aug-19,132.10,133.00,132.10,133.00,50676
26-Aug-19,131.69,133.00,131.25,132.00,107061
23-Aug-19,131.50,133.90,131.25,133.00,68382
22-Aug-19,135.34,135.34,130.00,131.50,123270
21-Aug-19,131.71,132.59,128.33,131.67,174661
20-Aug-19,136.00,136.00,132.00,135.42,318083
19-Aug-19,132.80,135.43,132.80,135.18,78239
16-Aug-19,132.11,133.00,132.11,132.80,80795
15-Aug-19,131.39,132.13,131.39,131.90,41934
14-Aug-19,131.45,131.45,130.31,130.31,57417
13-Aug-19,132.99,133.00,130.00,130.30,78356
12-Aug-19,132.00,133.25,131.99,132.98,109215
09-Aug-19,129.55,131.42,129.51,131.41,155847
08-Aug-19,130.00,130.00,129.50,129.52,75578
07-Aug-19,129.99,130.00,129.00,129.98,354817
06-Aug-19,130.00,130.00,129.44,130.00,124894
05-Aug-19,129.90,130.50,129.00,130.00,232062
02-Aug-19,125.96,130.00,125.96,130.00,75796
01-Aug-19,129.50,129.50,127.20,128.49,114601
31-Jul-19,128.00,128.69,126.90,128.34,128566
30-Jul-19,125.90,127.99,125.88,127.99,97620
29-Jul-19,126.05,126.99,125.50,125.88,49130
26-Jul-19,126.00,126.00,125.05,125.05,177024
25-Jul-19,126.00,126.00,124.00,124.50,182644
24-Jul-19,123.92,125.46,123.05,125.00,246337
23-Jul-19,123.92,124.25,123.00,123.92,162420
22-Jul-19,124.35,124.55,123.80,123.92,288230
19-Jul-19,124.76,124.76,123.94,124.00,202790
18-Jul-19,125.75,125.75,124.00,124.50,177051
17-Jul-19,125.80,125.95,124.99,125.00,365407
16-Jul-19,125.95,125.95,125.80,125.80,509761
15-Jul-19,124.00,125.94,123.99,125.01,426134
12-Jul-19,123.99,124.00,123.90,123.95,349043
11-Jul-19,123.15,124.49,122.99,124.00,318217
10-Jul-19,121.81,123.45,121.20,121.80,512780
08-Jul-19,121.80,123.00,121.80,121.80,166014
05-Jul-19,122.01,126.00,121.00,121.60,316891
04-Jul-19,120.55,121.99,120.55,121.99,52027
03-Jul-19,121.00,121.00,119.50,119.90,377793
02-Jul-19,120.50,121.89,120.05,121.00,240290
01-Jul-19,118.50,120.75,118.49,120.50,797072
28-Jun-19,118.00,119.90,117.99,119.85,406473
27-Jun-19,118.69,119.02,117.99,118.00,188186
26-Jun-19,118.70,118.90,114.15,118.35,202426
25-Jun-19,119.49,119.49,117.80,117.80,125864
24-Jun-19,116.59,119.10,115.25,118.00,194316
21-Jun-19,116.00,116.91,116.00,116.59,263163
19-Jun-19,114.80,115.26,114.21,115.26,89713
18-Jun-19,114.89,114.89,113.80,114.01,440062
17-Jun-19,114.98,114.98,113.60,114.00,185024
14-Jun-19,115.49,115.49,114.09,114.09,64288
13-Jun-19,115.93,115.94,114.00,114.50,278065
12-Jun-19,116.05,117.14,115.00,115.93,327842
11-Jun-19,119.29,119.29,116.00,116.00,217750
10-Jun-19,119.00,119.00,117.10,118.00,49533
07-Jun-19,119.49,119.50,115.90,118.97,65626
06-Jun-19,118.71,120.50,118.71,120.00,196024
05-Jun-19,117.99,118.72,117.02,118.72,118973
04-Jun-19,115.98,118.00,115.80,117.99,90931
03-Jun-19,115.15,116.99,115.00,115.99,78110
31-May-19,117.00,117.00,115.00,116.00,137078
30-May-19,116.99,117.00,116.90,117.00,54048
29-May-19,116.99,116.99,116.90,116.98,54858
28-May-19,115.55,117.00,115.10,116.97,44821
27-May-19,115.00,115.50,115.00,115.47,49958
24-May-19,114.30,115.00,114.30,115.00,49958
23-May-19,115.40,115.40,113.50,114.21,49958
22-May-19,115.00,115.54,114.00,114.70,49958
21-May-19,115.90,115.97,114.00,115.00,49958
20-May-19,115.10,115.90,112.73,115.90,49958
17-May-19,114.99,114.99,114.36,114.93,49958
16-May-19,115.08,115.72,114.00,114.00,49958
15-May-19,114.60,115.00,114.31,114.90,49958
14-May-19,116.60,116.60,114.81,114.97,49958
13-May-19,115.01,115.01,113.50,115.01,49958
10-May-19,115.00,115.89,114.60,114.90,49958
09-May-19,115.90,115.97,114.50,114.56,49958
08-May-19,115.50,116.40,114.55,115.90,49958
07-May-19,114.08,117.48,114.04,114.71,49958
06-May-19,117.97,119.00,114.00,114.03,49958
03-May-19,116.99,118.00,116.90,117.98,49958
02-May-19,117.79,118.34,115.00,117.00,49958
30-Apr-19,117.70,117.80,116.00,117.80,49958
29-Apr-19,115.98,117.00,115.98,116.78,49958
26-Apr-19,115.00,115.98,114.40,115.98,49958
25-Apr-19,113.01,115.00,113.01,115.00,49958
24-Apr-19,113.99,114.97,113.01,114.30,49958
23-Apr-19,111.00,113.99,110.83,113.98,49958
22-Apr-19,110.49,115.00,110.00,111.00,49958
18-Apr-19,110.31,110.50,109.91,110.50,49958
17-Apr-19,110.30,110.50,109.00,109.12,49958
16-Apr-19,110.00,110.00,109.00,110.00,49958
15-Apr-19,110.50,110.50,109.98,110.00,49958
12-Apr-19,109.95,110.50,109.95,110.50,49958
11-Apr-19,111.10,111.10,108.01,109.90,49958
10-Apr-19,111.95,111.95,110.50,111.00,49958
09-Apr-19,111.95,113.00,111.95,111.95,49958
08-Apr-19,113.46,116.00,111.50,112.05,49958
*exoneração de responsabilidade