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
05/11/2025	-0,69%	-0,58	83,10	84,19	82,54	84,46	1M	1.919
04/11/2025	-0,02%	-0,02	83,68	83,60	83,59	84,31	244K	473
03/11/2025	-0,77%	-0,65	83,70	84,35	83,50	84,35	435K	527
31/10/2025	0,52%	0,44	84,35	84,15	84,11	84,60	252K	407
30/10/2025	-0,43%	-0,36	83,91	84,27	83,90	84,30	183K	243
29/10/2025	0,27%	0,23	84,27	84,00	83,71	84,68	223K	370
28/10/2025	0,05%	0,04	84,04	84,82	83,61	84,82	426K	836

27/10/2025	0,48%	0,40	84,00	84,43	83,66	84,43	263K	848
24/10/2025	-0,11%	-0,09	83,60	83,82	83,56	84,00	212K	248
23/10/2025	-0,39%	-0,33	83,69	84,02	83,69	84,43	194K	276
22/10/2025	-1,13%	-0,96	84,02	84,89	83,96	84,89	295K	342
21/10/2025	1,49%	1,25	84,98	84,47	83,39	85,00	319K	752
20/10/2025	-0,17%	-0,14	83,73	83,13	83,13	84,14	186K	360
17/10/2025	-0,86%	-0,73	83,87	84,68	83,30	84,68	265K	434
16/10/2025	1,54%	1,28	84,60	82,70	82,70	84,60	396K	453
15/10/2025	0,54%	0,45	83,32	83,68	82,51	83,68	206K	242
14/10/2025	0,44%	0,36	82,87	82,54	82,54	83,18	258K	408
13/10/2025	-0,71%	-0,59	82,51	83,30	82,51	84,59	521K	585
10/10/2025	-0,36%	-0,30	83,10	83,54	83,10	84,14	214K	289
09/10/2025	0,41%	0,34	83,40	83,10	83,10	83,86	133K	175
08/10/2025	-0,25%	-0,21	83,06	83,32	83,06	83,86	349K	943
07/10/2025	0,20%	0,17	83,27	83,50	83,14	83,64	239K	376
06/10/2025	-0,22%	-0,18	83,10	83,98	83,08	83,98	623K	997
03/10/2025	-0,62%	-0,52	83,28	83,80	83,28	84,29	291K	967
02/10/2025	-0,23%	-0,19	83,80	84,00	83,27	84,76	356K	391
01/10/2025	-1,81%	-1,55	83,99	84,11	83,87	84,58	284K	505
30/09/2025	0,62%	0,53	85,54	85,26	84,23	85,92	240K	710
29/09/2025	-0,30%	-0,26	85,01	85,00	84,90	86,00	471K	1.765
26/09/2025	0,33%	0,28	85,27	85,00	84,91	85,40	419K	348
25/09/2025	-0,83%	-0,71	84,99	85,50	84,99	86,11	388K	446
24/09/2025	0,97%	0,82	85,70	85,01	85,01	86,40	372K	402
23/09/2025	-0,14%	-0,12	84,88	85,00	84,88	86,05	390K	513
22/09/2025	-1,05%	-0,90	85,00	85,90	85,00	86,41	370K	424
19/09/2025	-0,12%	-0,10	85,90	86,36	85,24	86,36	353K	348
18/09/2025	0,16%	0,14	86,00	85,88	85,03	86,35	298K	819
17/09/2025	0,18%	0,15	85,86	86,28	85,23	86,78	517K	766
16/09/2025	0,93%	0,79	85,71	85,97	84,95	86,89	642K	795
15/09/2025	-0,05%	-0,04	84,92	84,98	84,55	85,96	228K	428
12/09/2025	0,44%	0,37	84,96	84,96	84,51	85,58	230K	520
11/09/2025	-0,04%	-0,03	84,59	84,62	84,55	84,96	332K	686
10/09/2025	0,65%	0,55	84,62	84,38	84,00	84,62	223K	247
09/09/2025	-0,10%	-0,08	84,07	83,70	83,60	84,37	398K	792
08/09/2025	1,34%	1,11	84,15	84,15	83,07	84,15	357K	874
05/09/2025	0,05%	0,04	83,04	83,49	82,79	84,09	193K	259
04/09/2025	0,89%	0,73	83,00	82,69	82,13	83,95	419K	2.034
03/09/2025	0,04%	0,03	82,27	82,70	81,91	82,70	383K	731
02/09/2025	-0,51%	-0,42	82,24	82,69	81,91	82,70	431K	820
01/09/2025	-2,02%	-1,70	82,66	84,36	81,98	84,37	504K	1.422
29/08/2025	0,66%	0,55	84,36	83,78	83,34	84,95	608K	485
28/08/2025	0,73%	0,61	83,81	82,79	82,79	83,94	305K	1.148
27/08/2025	-0,07%	-0,06	83,20	83,26	82,29	83,47	461K	1.647
26/08/2025	1,78%	1,46	83,26	81,80	81,75	83,26	259K	940
25/08/2025	0,81%	0,66	81,80	81,59	81,01	81,92	434K	470
22/08/2025	-0,81%	-0,66	81,14	81,80	80,40	82,07	637K	746
21/08/2025	-0,01%	-0,01	81,80	81,80	81,72	82,36	112K	226
20/08/2025	-0,10%	-0,08	81,81	81,85	81,80	82,39	172K	214
19/08/2025	-0,66%	-0,54	81,89	82,41	81,89	82,41	232K	456
18/08/2025	0,57%	0,47	82,43	82,15	81,81	82,67	347K	636
15/08/2025	-0,34%	-0,28	81,96	82,23	81,79	82,54	227K	312
14/08/2025	0,26%	0,21	82,24	82,79	81,66	82,79	149K	406
13/08/2025	-1,03%	-0,85	82,03	82,80	82,03	82,80	463K	966
12/08/2025	0,08%	0,07	82,88	83,64	82,17	83,64	188K	1.000
11/08/2025	0,86%	0,71	82,81	82,09	82,01	83,73	171K	658
08/08/2025	0,40%	0,33	82,10	81,77	81,16	82,14	314K	363
07/08/2025	-1,15%	-0,95	81,77	82,72	81,75	83,05	232K	382
06/08/2025	0,04%	0,03	82,72	83,05	81,63	83,38	546K	986
05/08/2025	-0,34%	-0,28	82,69	83,19	82,24	83,19	239K	739
04/08/2025	-1,19%	-1,00	82,97	83,97	82,70	84,00	427K	632
01/08/2025	-1,21%	-1,03	83,97	85,20	83,05	85,24	742K	502
31/07/2025	0,95%	0,80	85,00	84,21	83,60	85,00	209K	358
30/07/2025	-0,12%	-0,10	84,20	84,60	84,00	84,94	158K	510
29/07/2025	-0,57%	-0,48	84,30	84,95	84,09	85,36	382K	1.138
28/07/2025	0,05%	0,04	84,78	84,74	84,13	85,45	446K	399
25/07/2025	0,88%	0,74	84,74	85,00	84,10	85,00	184K	441
24/07/2025	-0,05%	-0,04	84,00	84,04	84,00	85,80	376K	1.192
23/07/2025	-0,94%	-0,80	84,04	84,84	84,01	84,94	83K	300
22/07/2025	-0,16%	-0,14	84,84	84,98	84,27	85,20	421K	526
21/07/2025	0,63%	0,53	84,98	84,50	84,00	84,98	663K	888
18/07/2025	-0,53%	-0,45	84,45	84,90	84,01	85,12	438K	397
17/07/2025	-0,59%	-0,50	84,90	85,40	84,48	86,44	550K	699
16/07/2025	0,28%	0,24	85,40	85,55	85,07	85,66	179K	288
15/07/2025	0,14%	0,12	85,16	85,16	85,16	85,55	135K	185
14/07/2025	0,28%	0,24	85,04	85,00	84,66	85,57	296K	331
11/07/2025	-0,24%	-0,20	84,80	85,00	84,37	85,00	173K	192
10/07/2025	0,19%	0,16	85,00	84,84	84,10	85,10	417K	237
09/07/2025	-0,66%	-0,56	84,84	84,38	84,38	85,30	218K	249
08/07/2025	0,18%	0,15	85,40	85,24	84,52	85,69	215K	394
07/07/2025	0,29%	0,25	85,25	84,69	84,28	85,54	386K	662
04/07/2025	0,26%	0,22	85,00	84,40	84,40	85,00	514K	2.154
03/07/2025	0,09%	0,08	84,78	84,73	84,08	84,87	429K	1.608
02/07/2025	0,02%	0,02	84,70	84,65	84,07	85,77	711K	1.052
01/07/2025	-2,09%	-1,81	84,68	86,56	84,21	87,47	2M	3.383
27/06/2025	0,36%	0,31	86,49	86,13	85,59	86,74	199K	459
26/06/2025	0,80%	0,68	86,18	86,13	85,31	86,70	264K	382
25/06/2025	0,42%	0,36	85,50	85,11	84,50	86,78	582K	448
24/06/2025	-0,65%	-0,56	85,14	85,09	84,62	85,70	293K	663
23/06/2025	0,69%	0,59	85,70	85,66	85,12	85,70	315K	464
20/06/2025	0,37%	0,31	85,11	85,00	84,46	85,66	301K	467
18/06/2025	0,27%	0,23	84,80	85,07	84,14	85,69	446K	517
17/06/2025	-0,09%	-0,08	84,57	84,65	84,13	85,18	923K	1.041
16/06/2025	0,65%	0,55	84,65	83,98	83,98	84,80	312K	716
13/06/2025	-0,10%	-0,08	84,10	84,22	83,96	84,92	359K	399
12/06/2025	0,73%	0,61	84,18	83,60	83,32	84,45	231K	307
11/06/2025	-1,31%	-1,11	83,57	84,67	82,99	84,94	1M	1.019
10/06/2025	0,51%	0,43	84,68	84,16	83,20	84,87	503K	853
09/06/2025	0,33%	0,28	84,25	83,97	83,31	84,57	778K	1.667
06/06/2025	-0,18%	-0,15	83,97	84,13	82,76	84,67	748K	603
05/06/2025	-0,73%	-0,62	84,12	84,67	83,70	85,24	517K	1.694
04/06/2025	-0,07%	-0,06	84,74	84,54	84,03	85,29	704K	1.753
03/06/2025	0,19%	0,16	84,80	84,59	84,35	85,40	680K	3.093
02/06/2025	-1,70%	-1,46	84,64	86,10	84,31	86,87	1M	3.022
30/05/2025	-0,23%	-0,20	86,10	87,35	85,84	87,42	511K	537
29/05/2025	-0,24%	-0,21	86,30	86,96	86,00	87,24	332K	350
28/05/2025	0,12%	0,10	86,51	86,36	85,75	87,35	399K	349
27/05/2025	0,36%	0,31	86,41	86,21	86,21	87,49	228K	255
26/05/2025	0,41%	0,35	86,10	85,96	85,71	87,45	365K	316
23/05/2025	-0,55%	-0,47	85,75	86,22	85,62	87,23	403K	554
22/05/2025	-0,06%	-0,05	86,22	86,20	86,20	87,45	246K	373
21/05/2025	0,08%	0,07	86,27	86,63	86,27	87,04	225K	225
20/05/2025	0,00%	0,00	86,20	86,20	86,20	87,08	282K	404
19/05/2025	0,42%	0,36	86,20	85,86	85,71	87,08	473K	454
16/05/2025	-0,19%	-0,16	85,84	86,02	85,30	87,45	522K	1.305
15/05/2025	1,06%	0,90	86,00	85,90	85,16	86,00	257K	406
14/05/2025	-0,50%	-0,43	85,10	85,65	85,10	85,94	189K	296
13/05/2025	0,45%	0,38	85,53	85,27	85,27	85,97	277K	323
12/05/2025	-0,41%	-0,35	85,15	85,50	85,10	86,83	482K	1.732
09/05/2025	0,25%	0,21	85,50	85,28	84,70	85,50	179K	289
08/05/2025	0,34%	0,29	85,29	85,45	84,25	85,45	343K	416
07/05/2025	-0,49%	-0,42	85,00	85,78	84,41	85,78	303K	428
06/05/2025	0,52%	0,44	85,42	85,13	84,10	85,60	364K	416
05/05/2025	-2,76%	-2,41	84,98	87,41	84,11	89,87	1M	2.029
02/05/2025	-0,93%	-0,82	87,39	88,98	87,00	90,99	355K	405
30/04/2025	-0,66%	-0,59	88,21	88,90	88,21	90,68	647K	975
29/04/2025	-	-	88,80	87,11	86,41	89,22	588K	600

Date,Open,High,Low,Close,Volume
05-Nov-25,84.19,84.46,82.54,83.10,1395262
04-Nov-25,83.60,84.31,83.59,83.68,243927
03-Nov-25,84.35,84.35,83.50,83.70,435083
31-Oct-25,84.15,84.60,84.11,84.35,252302
30-Oct-25,84.27,84.30,83.90,83.91,183331
29-Oct-25,84.00,84.68,83.71,84.27,223094
28-Oct-25,84.82,84.82,83.61,84.04,426141
27-Oct-25,84.43,84.43,83.66,84.00,262834
24-Oct-25,83.82,84.00,83.56,83.60,211782
23-Oct-25,84.02,84.43,83.69,83.69,194042
22-Oct-25,84.89,84.89,83.96,84.02,295305
21-Oct-25,84.47,85.00,83.39,84.98,319243
20-Oct-25,83.13,84.14,83.13,83.73,186473
17-Oct-25,84.68,84.68,83.30,83.87,264737
16-Oct-25,82.70,84.60,82.70,84.60,395925
15-Oct-25,83.68,83.68,82.51,83.32,205843
14-Oct-25,82.54,83.18,82.54,82.87,257504
13-Oct-25,83.30,84.59,82.51,82.51,521333
10-Oct-25,83.54,84.14,83.10,83.10,214142
09-Oct-25,83.10,83.86,83.10,83.40,133393
08-Oct-25,83.32,83.86,83.06,83.06,348583
07-Oct-25,83.50,83.64,83.14,83.27,239452
06-Oct-25,83.98,83.98,83.08,83.10,623087
03-Oct-25,83.80,84.29,83.28,83.28,290799
02-Oct-25,84.00,84.76,83.27,83.80,355773
01-Oct-25,84.11,84.58,83.87,83.99,284307
30-Sep-25,85.26,85.92,84.23,85.54,239776
29-Sep-25,85.00,86.00,84.90,85.01,471294
26-Sep-25,85.00,85.40,84.91,85.27,418926
25-Sep-25,85.50,86.11,84.99,84.99,388067
24-Sep-25,85.01,86.40,85.01,85.70,371710
23-Sep-25,85.00,86.05,84.88,84.88,389638
22-Sep-25,85.90,86.41,85.00,85.00,369828
19-Sep-25,86.36,86.36,85.24,85.90,352684
18-Sep-25,85.88,86.35,85.03,86.00,297984
17-Sep-25,86.28,86.78,85.23,85.86,516941
16-Sep-25,85.97,86.89,84.95,85.71,641991
15-Sep-25,84.98,85.96,84.55,84.92,228253
12-Sep-25,84.96,85.58,84.51,84.96,229827
11-Sep-25,84.62,84.96,84.55,84.59,331612
10-Sep-25,84.38,84.62,84.00,84.62,223223
09-Sep-25,83.70,84.37,83.60,84.07,398080
08-Sep-25,84.15,84.15,83.07,84.15,357233
05-Sep-25,83.49,84.09,82.79,83.04,192938
04-Sep-25,82.69,83.95,82.13,83.00,418586
03-Sep-25,82.70,82.70,81.91,82.27,382596
02-Sep-25,82.69,82.70,81.91,82.24,431406
01-Sep-25,84.36,84.37,81.98,82.66,504388
29-Aug-25,83.78,84.95,83.34,84.36,607500
28-Aug-25,82.79,83.94,82.79,83.81,304668
27-Aug-25,83.26,83.47,82.29,83.20,460844
26-Aug-25,81.80,83.26,81.75,83.26,258524
25-Aug-25,81.59,81.92,81.01,81.80,433531
22-Aug-25,81.80,82.07,80.40,81.14,637112
21-Aug-25,81.80,82.36,81.72,81.80,111612
20-Aug-25,81.85,82.39,81.80,81.81,172029
19-Aug-25,82.41,82.41,81.89,81.89,231767
18-Aug-25,82.15,82.67,81.81,82.43,347201
15-Aug-25,82.23,82.54,81.79,81.96,226907
14-Aug-25,82.79,82.79,81.66,82.24,149282
13-Aug-25,82.80,82.80,82.03,82.03,462530
12-Aug-25,83.64,83.64,82.17,82.88,188000
11-Aug-25,82.09,83.73,82.01,82.81,171305
08-Aug-25,81.77,82.14,81.16,82.10,313608
07-Aug-25,82.72,83.05,81.75,81.77,232275
06-Aug-25,83.05,83.38,81.63,82.72,545633
05-Aug-25,83.19,83.19,82.24,82.69,239387
04-Aug-25,83.97,84.00,82.70,82.97,426703
01-Aug-25,85.20,85.24,83.05,83.97,741964
31-Jul-25,84.21,85.00,83.60,85.00,209446
30-Jul-25,84.60,84.94,84.00,84.20,158496
29-Jul-25,84.95,85.36,84.09,84.30,381580
28-Jul-25,84.74,85.45,84.13,84.78,445624
25-Jul-25,85.00,85.00,84.10,84.74,184063
24-Jul-25,84.04,85.80,84.00,84.00,376198
23-Jul-25,84.84,84.94,84.01,84.04,83158
22-Jul-25,84.98,85.20,84.27,84.84,420853
21-Jul-25,84.50,84.98,84.00,84.98,662872
18-Jul-25,84.90,85.12,84.01,84.45,437874
17-Jul-25,85.40,86.44,84.48,84.90,550090
16-Jul-25,85.55,85.66,85.07,85.40,178675
15-Jul-25,85.16,85.55,85.16,85.16,134868
14-Jul-25,85.00,85.57,84.66,85.04,296453
11-Jul-25,85.00,85.00,84.37,84.80,173480
10-Jul-25,84.84,85.10,84.10,85.00,417014
09-Jul-25,84.38,85.30,84.38,84.84,218347
08-Jul-25,85.24,85.69,84.52,85.40,215233
07-Jul-25,84.69,85.54,84.28,85.25,385770
04-Jul-25,84.40,85.00,84.40,85.00,513644
03-Jul-25,84.73,84.87,84.08,84.78,429200
02-Jul-25,84.65,85.77,84.07,84.70,711177
01-Jul-25,86.56,87.47,84.21,84.68,1918635
27-Jun-25,86.13,86.74,85.59,86.49,199088
26-Jun-25,86.13,86.70,85.31,86.18,263597
25-Jun-25,85.11,86.78,84.50,85.50,582374
24-Jun-25,85.09,85.70,84.62,85.14,292679
23-Jun-25,85.66,85.70,85.12,85.70,314525
20-Jun-25,85.00,85.66,84.46,85.11,301240
18-Jun-25,85.07,85.69,84.14,84.80,446008
17-Jun-25,84.65,85.18,84.13,84.57,922792
16-Jun-25,83.98,84.80,83.98,84.65,311802
13-Jun-25,84.22,84.92,83.96,84.10,359415
12-Jun-25,83.60,84.45,83.32,84.18,231292
11-Jun-25,84.67,84.94,82.99,83.57,1233280
10-Jun-25,84.16,84.87,83.20,84.68,503467
09-Jun-25,83.97,84.57,83.31,84.25,777599
06-Jun-25,84.13,84.67,82.76,83.97,748211
05-Jun-25,84.67,85.24,83.70,84.12,517213
04-Jun-25,84.54,85.29,84.03,84.74,704175
03-Jun-25,84.59,85.40,84.35,84.80,680053
02-Jun-25,86.10,86.87,84.31,84.64,1288565
30-May-25,87.35,87.42,85.84,86.10,510928
29-May-25,86.96,87.24,86.00,86.30,332168
28-May-25,86.36,87.35,85.75,86.51,399332
27-May-25,86.21,87.49,86.21,86.41,227642
26-May-25,85.96,87.45,85.71,86.10,364957
23-May-25,86.22,87.23,85.62,85.75,403456
22-May-25,86.20,87.45,86.20,86.22,246145
21-May-25,86.63,87.04,86.27,86.27,225490
20-May-25,86.20,87.08,86.20,86.20,281992
19-May-25,85.86,87.08,85.71,86.20,473045
16-May-25,86.02,87.45,85.30,85.84,521997
15-May-25,85.90,86.00,85.16,86.00,256824
14-May-25,85.65,85.94,85.10,85.10,188520
13-May-25,85.27,85.97,85.27,85.53,277420
12-May-25,85.50,86.83,85.10,85.15,481761
09-May-25,85.28,85.50,84.70,85.50,178513
08-May-25,85.45,85.45,84.25,85.29,343360
07-May-25,85.78,85.78,84.41,85.00,302724
06-May-25,85.13,85.60,84.10,85.42,364012
05-May-25,87.41,89.87,84.11,84.98,1166775
02-May-25,88.98,90.99,87.00,87.39,355242
30-Apr-25,88.90,90.68,88.21,88.21,646521
29-Apr-25,87.11,89.22,86.41,88.80,587640

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BCIA11