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 |
| 17/04/2019 | -0,80% | -0,88 | 109,12 | 110,30 | 109,00 | 110,50 | 375K | 49 |
| 16/04/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 70K | 42 |
| 15/04/2019 | -0,45% | -0,50 | 110,00 | 110,50 | 109,98 | 110,50 | 146K | 55 |
| 12/04/2019 | 0,55% | 0,60 | 110,50 | 109,95 | 109,95 | 110,50 | 18K | 18 |
| 11/04/2019 | -0,99% | -1,10 | 109,90 | 111,10 | 108,01 | 111,10 | 90K | 40 |
| 10/04/2019 | -0,85% | -0,95 | 111,00 | 111,95 | 110,50 | 111,95 | 59K | 47 |
| 09/04/2019 | -0,09% | -0,10 | 111,95 | 111,95 | 111,95 | 113,00 | 142K | 58 |
| 08/04/2019 | -1,26% | -1,43 | 112,05 | 113,46 | 111,50 | 116,00 | 130K | 73 |
| 05/04/2019 | -1,31% | -1,51 | 113,48 | 114,80 | 112,00 | 114,80 | 203K | 120 |
| 04/04/2019 | 0,87% | 0,99 | 114,99 | 113,90 | 113,90 | 116,00 | 17K | 28 |
| 03/04/2019 | 0,00% | 0,00 | 114,00 | 115,00 | 114,00 | 115,00 | 82K | 37 |
| 02/04/2019 | -0,87% | -1,00 | 114,00 | 115,01 | 114,00 | 115,29 | 146K | 69 |
| 01/04/2019 | -2,13% | -2,50 | 115,00 | 115,00 | 114,95 | 116,00 | 50K | 41 |
| 29/03/2019 | 1,35% | 1,56 | 117,50 | 115,95 | 115,01 | 117,50 | 51K | 37 |
| 28/03/2019 | 0,82% | 0,94 | 115,94 | 115,00 | 115,00 | 116,00 | 94K | 89 |
| 27/03/2019 | -0,86% | -1,00 | 115,00 | 115,97 | 115,00 | 115,97 | 45K | 39 |
| 26/03/2019 | -0,49% | -0,57 | 116,00 | 117,00 | 116,00 | 117,80 | 33K | 29 |
| 25/03/2019 | -1,20% | -1,42 | 116,57 | 117,99 | 116,57 | 118,00 | 86K | 35 |
| 22/03/2019 | -0,39% | -0,46 | 117,99 | 118,56 | 117,91 | 118,56 | 16K | 18 |
| 21/03/2019 | 2,12% | 2,46 | 118,45 | 115,99 | 115,99 | 119,89 | 96K | 43 |
| 20/03/2019 | 0,06% | 0,07 | 115,99 | 114,99 | 114,99 | 115,99 | 77K | 30 |
| 19/03/2019 | 1,69% | 1,93 | 115,92 | 114,00 | 114,00 | 115,92 | 74K | 26 |
| 18/03/2019 | 1,80% | 2,02 | 113,99 | 112,00 | 112,00 | 114,60 | 78K | 51 |
| 15/03/2019 | 0,01% | 0,01 | 111,97 | 112,00 | 111,91 | 113,39 | 47K | 27 |
| 14/03/2019 | 0,66% | 0,73 | 111,96 | 112,00 | 111,01 | 112,00 | 35K | 21 |
| 13/03/2019 | 1,53% | 1,68 | 111,23 | 109,00 | 109,00 | 111,99 | 188K | 32 |
| 12/03/2019 | 0,50% | 0,55 | 109,55 | 109,01 | 109,00 | 110,49 | 121K | 41 |
| 11/03/2019 | -0,46% | -0,50 | 109,00 | 109,72 | 108,39 | 109,72 | 15K | 27 |
| 08/03/2019 | 0,27% | 0,30 | 109,50 | 109,10 | 109,00 | 109,55 | 67K | 30 |
| 07/03/2019 | 0,65% | 0,70 | 109,20 | 108,50 | 108,45 | 109,20 | 53K | 17 |
| 06/03/2019 | 0,88% | 0,95 | 108,50 | 107,55 | 107,50 | 108,50 | 71K | 77 |
| 01/03/2019 | -0,48% | -0,52 | 107,55 | 108,50 | 106,50 | 108,50 | 150K | 135 |
| 28/02/2019 | 0,00% | 0,00 | 108,07 | 108,07 | 108,00 | 108,07 | 139K | 28 |
| 27/02/2019 | 0,00% | 0,00 | 108,07 | 108,07 | 108,00 | 108,07 | 22K | 13 |
| 26/02/2019 | 0,00% | 0,00 | 108,07 | 108,05 | 108,05 | 108,07 | 144K | 34 |
| 25/02/2019 | 0,00% | 0,00 | 108,07 | 108,07 | 108,04 | 108,07 | 111K | 37 |
| 22/02/2019 | -0,85% | -0,93 | 108,07 | 108,90 | 108,02 | 110,00 | 131K | 58 |
| 21/02/2019 | 1,51% | 1,62 | 109,00 | 107,38 | 107,38 | 109,00 | 53K | 26 |
| 20/02/2019 | 0,73% | 0,78 | 107,38 | 107,05 | 107,05 | 107,38 | 14K | 15 |
| 19/02/2019 | 0,57% | 0,60 | 106,60 | 106,00 | 106,00 | 106,83 | 41K | 28 |
| 18/02/2019 | -1,26% | -1,35 | 106,00 | 107,35 | 103,50 | 107,35 | 525K | 537 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,110.30,110.50,109.00,109.12,375403
16-Apr-19,110.00,110.00,109.00,110.00,70033
15-Apr-19,110.50,110.50,109.98,110.00,146096
12-Apr-19,109.95,110.50,109.95,110.50,17900
11-Apr-19,111.10,111.10,108.01,109.90,90453
10-Apr-19,111.95,111.95,110.50,111.00,59368
09-Apr-19,111.95,113.00,111.95,111.95,142104
08-Apr-19,113.46,116.00,111.50,112.05,130419
05-Apr-19,114.80,114.80,112.00,113.48,202533
04-Apr-19,113.90,116.00,113.90,114.99,17069
03-Apr-19,115.00,115.00,114.00,114.00,82133
02-Apr-19,115.01,115.29,114.00,114.00,145554
01-Apr-19,115.00,116.00,114.95,115.00,49793
29-Mar-19,115.95,117.50,115.01,117.50,50945
28-Mar-19,115.00,116.00,115.00,115.94,94092
27-Mar-19,115.97,115.97,115.00,115.00,44721
26-Mar-19,117.00,117.80,116.00,116.00,33153
25-Mar-19,117.99,118.00,116.57,116.57,86031
22-Mar-19,118.56,118.56,117.91,117.99,16104
21-Mar-19,115.99,119.89,115.99,118.45,96438
20-Mar-19,114.99,115.99,114.99,115.99,76725
19-Mar-19,114.00,115.92,114.00,115.92,73842
18-Mar-19,112.00,114.60,112.00,113.99,77637
15-Mar-19,112.00,113.39,111.91,111.97,46879
14-Mar-19,112.00,112.00,111.01,111.96,34822
13-Mar-19,109.00,111.99,109.00,111.23,188336
12-Mar-19,109.01,110.49,109.00,109.55,120723
11-Mar-19,109.72,109.72,108.39,109.00,14601
08-Mar-19,109.10,109.55,109.00,109.50,67434
07-Mar-19,108.50,109.20,108.45,109.20,52962
06-Mar-19,107.55,108.50,107.50,108.50,71283
01-Mar-19,108.50,108.50,106.50,107.55,150325
28-Feb-19,108.07,108.07,108.00,108.07,138868
27-Feb-19,108.07,108.07,108.00,108.07,21828
26-Feb-19,108.05,108.07,108.05,108.07,143949
25-Feb-19,108.07,108.07,108.04,108.07,110879
22-Feb-19,108.90,110.00,108.02,108.07,130886
21-Feb-19,107.38,109.00,107.38,109.00,52847
20-Feb-19,107.05,107.38,107.05,107.38,14468
19-Feb-19,106.00,106.83,106.00,106.60,41337
18-Feb-19,107.35,107.35,103.50,106.00,524682
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-18,104.50,105.19,104.50,105.19,56605
13-Nov-18,105.00,105.19,104.50,104.50,56605
12-Nov-18,105.19,105.20,105.00,105.00,56605
09-Nov-18,104.95,105.25,104.50,104.50,56605
08-Nov-18,105.19,105.19,104.50,104.50,56605
07-Nov-18,105.29,105.29,104.90,104.90,56605
06-Nov-18,105.00,105.29,104.75,105.29,56605
05-Nov-18,104.60,105.29,104.60,105.00,56605
01-Nov-18,104.70,105.50,104.63,104.70,56605
31-Oct-18,105.00,105.00,104.71,105.00,56605
30-Oct-18,105.05,105.50,104.98,105.00,56605
29-Oct-18,105.50,106.40,105.00,105.00,56605
26-Oct-18,105.40,105.99,104.00,104.44,56605
25-Oct-18,106.00,106.88,105.00,105.01,56605
24-Oct-18,106.94,106.94,105.00,106.50,56605
23-Oct-18,107.00,107.00,106.50,106.99,56605
22-Oct-18,107.00,107.00,106.20,107.00,56605
19-Oct-18,107.00,107.00,106.99,107.00,56605
18-Oct-18,106.99,107.00,106.95,107.00,56605
17-Oct-18,107.00,107.00,106.99,107.00,56605
16-Oct-18,106.99,107.00,106.90,107.00,56605
15-Oct-18,107.97,107.97,106.90,107.00,56605
11-Oct-18,108.00,108.00,107.85,107.85,56605
10-Oct-18,108.00,108.00,108.00,108.00,56605
09-Oct-18,107.99,108.00,107.52,108.00,56605
08-Oct-18,107.33,107.33,107.32,107.33,56605
05-Oct-18,108.00,108.00,107.99,108.00,56605
04-Oct-18,107.98,108.00,107.90,107.99,56605
03-Oct-18,107.80,107.99,106.80,107.99,56605
02-Oct-18,107.90,107.90,107.00,107.00,56605
01-Oct-18,108.74,108.74,105.00,105.00,56605
28-Sep-18,109.49,109.49,109.49,109.49,56605
27-Sep-18,107.93,109.50,107.93,109.50,56605
*exoneração de responsabilidade