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
17/09/2021	-1,06%	-0,93	87,00	87,94	86,86	88,24	990K	420
16/09/2021	-0,69%	-0,61	87,93	88,54	87,76	88,54	1M	567
15/09/2021	0,14%	0,12	88,54	88,43	88,43	88,70	256K	390
14/09/2021	-0,54%	-0,48	88,42	88,91	88,19	89,00	624K	1.234
13/09/2021	-0,04%	-0,04	88,90	88,95	88,62	89,26	337K	390
10/09/2021	0,01%	0,01	88,94	89,39	88,93	89,96	276K	175
09/09/2021	0,20%	0,18	88,93	88,74	88,65	90,00	348K	294
08/09/2021	-0,08%	-0,07	88,75	88,82	88,75	89,60	366K	299
06/09/2021	-0,76%	-0,68	88,82	89,50	88,74	89,69	358K	356
03/09/2021	0,11%	0,10	89,50	88,58	88,58	90,01	583K	173
02/09/2021	-0,11%	-0,10	89,40	89,56	88,51	89,57	458K	889

01/09/2021	-1,01%	-0,91	89,50	90,61	89,50	90,61	356K	491
31/08/2021	0,31%	0,28	90,41	90,34	90,10	90,43	354K	174
30/08/2021	-0,23%	-0,21	90,13	90,33	90,07	90,56	250K	221
27/08/2021	0,28%	0,25	90,34	90,09	90,04	90,51	172K	307
26/08/2021	0,43%	0,39	90,09	89,70	89,70	90,49	259K	183
25/08/2021	-0,33%	-0,30	89,70	90,00	89,35	90,06	321K	227
24/08/2021	0,61%	0,55	90,00	89,46	89,21	90,10	265K	471
23/08/2021	-0,28%	-0,25	89,45	89,50	89,37	89,94	450K	325
20/08/2021	0,25%	0,22	89,70	89,56	88,01	90,91	664K	1.377
19/08/2021	-0,49%	-0,44	89,48	89,78	89,47	89,90	353K	236
18/08/2021	0,16%	0,14	89,92	89,80	89,80	90,78	361K	223
17/08/2021	-0,04%	-0,04	89,78	89,82	89,50	90,12	193K	268
16/08/2021	-0,16%	-0,14	89,82	90,99	89,56	90,99	291K	328
13/08/2021	-1,67%	-1,53	89,96	90,96	89,71	91,40	406K	853
12/08/2021	0,32%	0,29	91,49	91,29	90,71	91,82	269K	305
11/08/2021	-0,22%	-0,20	91,20	91,41	91,20	92,20	400K	374
10/08/2021	-2,65%	-2,49	91,40	94,48	91,40	94,48	710K	427
09/08/2021	0,10%	0,09	93,89	93,79	93,75	94,49	316K	264
06/08/2021	-0,14%	-0,13	93,80	93,89	92,59	93,89	259K	239
05/08/2021	2,26%	2,08	93,93	91,84	91,11	94,54	388K	790
04/08/2021	-0,18%	-0,17	91,85	92,04	91,67	93,00	241K	283
03/08/2021	0,56%	0,51	92,02	92,21	91,84	92,98	225K	237
02/08/2021	-2,56%	-2,40	91,51	93,92	91,25	94,40	677K	1.185
30/07/2021	-0,62%	-0,59	93,91	95,10	93,80	95,10	340K	479
29/07/2021	-1,25%	-1,20	94,50	96,85	94,50	96,85	576K	2.132
28/07/2021	0,84%	0,80	95,70	94,95	94,80	95,70	408K	328
27/07/2021	-0,11%	-0,10	94,90	95,00	94,55	95,00	398K	615
26/07/2021	-0,77%	-0,74	95,00	95,76	94,54	96,07	442K	295
23/07/2021	-1,20%	-1,16	95,74	97,00	95,48	97,00	315K	481
22/07/2021	-0,30%	-0,29	96,90	97,19	96,73	97,19	214K	141
21/07/2021	-0,29%	-0,28	97,19	97,94	97,18	97,95	239K	406
20/07/2021	-0,57%	-0,56	97,47	98,30	97,47	98,30	346K	671
19/07/2021	0,22%	0,22	98,03	97,81	97,68	98,27	327K	284
16/07/2021	0,61%	0,59	97,81	97,88	97,22	98,00	333K	183
15/07/2021	1,28%	1,23	97,22	95,90	95,90	98,25	445K	422
14/07/2021	1,11%	1,05	95,99	94,94	94,94	96,10	698K	822
13/07/2021	2,10%	1,95	94,94	93,00	93,00	95,00	735K	424
12/07/2021	1,95%	1,78	92,99	91,00	90,24	93,12	2M	1.003
08/07/2021	2,48%	2,21	91,21	90,01	90,01	92,00	1M	1.324
07/07/2021	-4,04%	-3,75	89,00	92,79	88,00	93,67	3M	15.792
06/07/2021	-0,86%	-0,80	92,75	93,56	92,25	93,64	620K	426
05/07/2021	-0,19%	-0,18	93,55	93,73	93,22	93,73	283K	327
02/07/2021	0,66%	0,61	93,73	93,50	93,04	93,98	383K	346
01/07/2021	-1,04%	-0,98	93,12	93,40	92,90	94,09	575K	624
30/06/2021	-0,61%	-0,58	94,10	94,80	93,01	94,95	474K	353
29/06/2021	0,40%	0,38	94,68	94,45	94,00	95,19	946K	364
28/06/2021	-0,22%	-0,21	94,30	94,49	92,68	95,20	766K	409
25/06/2021	-2,57%	-2,49	94,51	97,08	94,01	97,15	1M	1.183
24/06/2021	-1,02%	-1,00	97,00	98,00	97,00	98,51	416K	497
23/06/2021	-1,00%	-0,99	98,00	99,49	98,00	99,61	468K	335
22/06/2021	-0,37%	-0,37	98,99	99,36	97,53	99,54	698K	672
21/06/2021	0,06%	0,06	99,36	99,30	99,23	99,89	365K	397
18/06/2021	-0,37%	-0,37	99,30	99,68	99,05	99,99	344K	364
17/06/2021	0,68%	0,67	99,67	98,73	98,72	100,00	750K	903
16/06/2021	0,01%	0,01	99,00	98,99	98,70	99,70	440K	826
15/06/2021	-0,48%	-0,48	98,99	99,47	98,60	99,47	330K	582
14/06/2021	-0,34%	-0,34	99,47	99,81	99,38	99,99	335K	294
11/06/2021	0,31%	0,31	99,81	99,78	99,40	99,81	317K	232
10/06/2021	1,12%	1,10	99,50	99,45	98,61	99,78	320K	260
09/06/2021	1,44%	1,40	98,40	96,98	96,98	98,88	1M	641
08/06/2021	0,10%	0,10	97,00	97,27	96,75	97,36	617K	485
07/06/2021	0,56%	0,54	96,90	96,64	96,27	96,98	872K	461
04/06/2021	0,10%	0,10	96,36	96,55	96,00	96,84	930K	584
02/06/2021	-0,76%	-0,74	96,26	96,90	96,00	97,81	1M	574
01/06/2021	-0,76%	-0,74	97,00	97,00	96,80	97,99	707K	589
31/05/2021	-0,65%	-0,64	97,74	98,39	97,50	98,39	792K	460
28/05/2021	0,00%	0,00	98,38	98,38	98,01	98,46	589K	359
27/05/2021	1,21%	1,18	98,38	97,21	97,21	98,48	504K	563
26/05/2021	-1,02%	-1,00	97,20	98,49	96,90	98,49	668K	424
25/05/2021	-0,10%	-0,10	98,20	98,78	97,89	98,78	543K	336
24/05/2021	0,24%	0,24	98,30	98,35	97,61	98,90	604K	512
21/05/2021	-0,66%	-0,65	98,06	99,00	98,00	99,09	634K	456
20/05/2021	-0,40%	-0,40	98,71	99,11	98,21	99,52	866K	479
19/05/2021	-0,20%	-0,20	99,11	99,31	99,03	99,79	474K	284
18/05/2021	-0,59%	-0,59	99,31	99,45	99,02	100,00	504K	466
17/05/2021	-0,10%	-0,10	99,90	99,96	99,48	100,10	519K	312
14/05/2021	-0,70%	-0,70	100,00	100,97	99,96	101,00	390K	248
13/05/2021	0,93%	0,93	100,70	99,64	99,15	102,16	746K	376
12/05/2021	0,03%	0,03	99,77	99,60	99,12	100,19	765K	444
11/05/2021	-0,48%	-0,48	99,74	100,10	99,50	100,22	701K	371
10/05/2021	-0,14%	-0,14	100,22	100,36	100,01	100,85	480K	405
07/05/2021	0,04%	0,04	100,36	100,70	100,00	100,95	493K	510
06/05/2021	-0,02%	-0,02	100,32	100,92	99,97	100,92	539K	421
05/05/2021	-0,19%	-0,19	100,34	100,90	100,00	100,90	2M	591
04/05/2021	-0,47%	-0,47	100,53	101,28	99,98	101,28	795K	358
03/05/2021	-0,69%	-0,70	101,00	101,60	100,51	101,60	805K	288
30/04/2021	0,67%	0,68	101,70	101,98	101,12	101,98	765K	662
29/04/2021	-0,76%	-0,77	101,02	101,79	100,80	102,00	1M	621
28/04/2021	0,19%	0,19	101,79	101,60	101,45	102,00	586K	398
27/04/2021	-0,51%	-0,52	101,60	102,07	101,25	102,25	753K	520
26/04/2021	0,26%	0,26	102,12	101,79	101,79	102,25	427K	387
23/04/2021	-0,53%	-0,54	101,86	102,55	101,68	102,78	843K	1.098
22/04/2021	0,35%	0,36	102,40	102,04	101,58	102,85	933K	350
20/04/2021	-0,29%	-0,30	102,04	102,39	102,02	102,66	697K	832
19/04/2021	-0,18%	-0,18	102,34	102,34	102,34	102,79	688K	1.333
16/04/2021	-0,39%	-0,40	102,52	102,92	102,34	103,14	659K	591
15/04/2021	0,17%	0,17	102,92	103,12	102,34	103,12	627K	783
14/04/2021	-0,47%	-0,49	102,75	103,24	102,70	103,24	626K	221
13/04/2021	0,06%	0,06	103,24	103,00	103,00	103,77	378K	248
12/04/2021	-0,12%	-0,12	103,18	103,30	103,00	103,94	424K	343
09/04/2021	0,40%	0,41	103,30	102,90	102,70	104,00	374K	382
08/04/2021	-0,40%	-0,41	102,89	103,30	102,76	103,98	320K	286
07/04/2021	0,54%	0,55	103,30	103,00	102,99	104,82	398K	557
06/04/2021	0,25%	0,26	102,75	102,49	102,49	104,50	207K	214
05/04/2021	-1,26%	-1,31	102,49	103,80	102,17	104,28	1M	572
01/04/2021	-1,24%	-1,30	103,80	104,72	103,51	104,72	260K	231
31/03/2021	0,18%	0,19	105,10	104,92	104,92	106,00	561K	276
30/03/2021	0,58%	0,61	104,91	104,30	104,30	105,46	285K	249
29/03/2021	-0,57%	-0,60	104,30	104,90	103,04	105,76	801K	708
26/03/2021	0,91%	0,95	104,90	104,00	104,00	104,92	568K	251
25/03/2021	0,64%	0,66	103,95	103,50	102,06	104,37	566K	262
24/03/2021	1,76%	1,79	103,29	101,50	101,50	104,55	656K	403
23/03/2021	-1,82%	-1,88	101,50	103,40	101,50	103,60	641K	432
22/03/2021	-0,59%	-0,61	103,38	103,99	103,35	104,53	567K	197
19/03/2021	1,97%	2,01	103,99	101,21	101,21	105,00	724K	438
18/03/2021	0,90%	0,91	101,98	101,06	100,51	102,49	727K	315
17/03/2021	0,58%	0,58	101,07	100,49	100,49	101,15	184K	207
16/03/2021	-0,21%	-0,21	100,49	101,39	100,03	101,49	526K	359
15/03/2021	-0,88%	-0,89	100,70	101,59	100,54	102,38	475K	373
12/03/2021	0,66%	0,67	101,59	101,41	100,60	101,74	661K	399
11/03/2021	0,40%	0,40	100,92	100,53	100,53	103,01	668K	434
10/03/2021	-1,93%	-1,98	100,52	103,00	100,30	103,00	1M	522
09/03/2021	-	-	102,50	102,86	102,50	103,32	353K	237

Date,Open,High,Low,Close,Volume
17-Sep-21,87.94,88.24,86.86,87.00,990490
16-Sep-21,88.54,88.54,87.76,87.93,1356924
15-Sep-21,88.43,88.70,88.43,88.54,255989
14-Sep-21,88.91,89.00,88.19,88.42,623887
13-Sep-21,88.95,89.26,88.62,88.90,337031
10-Sep-21,89.39,89.96,88.93,88.94,275755
09-Sep-21,88.74,90.00,88.65,88.93,348319
08-Sep-21,88.82,89.60,88.75,88.75,365953
06-Sep-21,89.50,89.69,88.74,88.82,357976
03-Sep-21,88.58,90.01,88.58,89.50,582868
02-Sep-21,89.56,89.57,88.51,89.40,457835
01-Sep-21,90.61,90.61,89.50,89.50,356223
31-Aug-21,90.34,90.43,90.10,90.41,353923
30-Aug-21,90.33,90.56,90.07,90.13,249744
27-Aug-21,90.09,90.51,90.04,90.34,171502
26-Aug-21,89.70,90.49,89.70,90.09,259064
25-Aug-21,90.00,90.06,89.35,89.70,321446
24-Aug-21,89.46,90.10,89.21,90.00,265420
23-Aug-21,89.50,89.94,89.37,89.45,450155
20-Aug-21,89.56,90.91,88.01,89.70,664208
19-Aug-21,89.78,89.90,89.47,89.48,353242
18-Aug-21,89.80,90.78,89.80,89.92,360725
17-Aug-21,89.82,90.12,89.50,89.78,193060
16-Aug-21,90.99,90.99,89.56,89.82,291127
13-Aug-21,90.96,91.40,89.71,89.96,405773
12-Aug-21,91.29,91.82,90.71,91.49,269269
11-Aug-21,91.41,92.20,91.20,91.20,400010
10-Aug-21,94.48,94.48,91.40,91.40,710334
09-Aug-21,93.79,94.49,93.75,93.89,315500
06-Aug-21,93.89,93.89,92.59,93.80,258792
05-Aug-21,91.84,94.54,91.11,93.93,387664
04-Aug-21,92.04,93.00,91.67,91.85,240733
03-Aug-21,92.21,92.98,91.84,92.02,224934
02-Aug-21,93.92,94.40,91.25,91.51,676517
30-Jul-21,95.10,95.10,93.80,93.91,340372
29-Jul-21,96.85,96.85,94.50,94.50,576356
28-Jul-21,94.95,95.70,94.80,95.70,407687
27-Jul-21,95.00,95.00,94.55,94.90,397525
26-Jul-21,95.76,96.07,94.54,95.00,442195
23-Jul-21,97.00,97.00,95.48,95.74,315339
22-Jul-21,97.19,97.19,96.73,96.90,214049
21-Jul-21,97.94,97.95,97.18,97.19,238818
20-Jul-21,98.30,98.30,97.47,97.47,346052
19-Jul-21,97.81,98.27,97.68,98.03,326635
16-Jul-21,97.88,98.00,97.22,97.81,333313
15-Jul-21,95.90,98.25,95.90,97.22,445327
14-Jul-21,94.94,96.10,94.94,95.99,697794
13-Jul-21,93.00,95.00,93.00,94.94,734792
12-Jul-21,91.00,93.12,90.24,92.99,1704002
08-Jul-21,90.01,92.00,90.01,91.21,1247945
07-Jul-21,92.79,93.67,88.00,89.00,3005693
06-Jul-21,93.56,93.64,92.25,92.75,620002
05-Jul-21,93.73,93.73,93.22,93.55,282982
02-Jul-21,93.50,93.98,93.04,93.73,382806
01-Jul-21,93.40,94.09,92.90,93.12,574745
30-Jun-21,94.80,94.95,93.01,94.10,474071
29-Jun-21,94.45,95.19,94.00,94.68,946477
28-Jun-21,94.49,95.20,92.68,94.30,766062
25-Jun-21,97.08,97.15,94.01,94.51,1399687
24-Jun-21,98.00,98.51,97.00,97.00,416077
23-Jun-21,99.49,99.61,98.00,98.00,468488
22-Jun-21,99.36,99.54,97.53,98.99,698073
21-Jun-21,99.30,99.89,99.23,99.36,364757
18-Jun-21,99.68,99.99,99.05,99.30,343823
17-Jun-21,98.73,100.00,98.72,99.67,750406
16-Jun-21,98.99,99.70,98.70,99.00,440036
15-Jun-21,99.47,99.47,98.60,98.99,330361
14-Jun-21,99.81,99.99,99.38,99.47,334586
11-Jun-21,99.78,99.81,99.40,99.81,317438
10-Jun-21,99.45,99.78,98.61,99.50,320042
09-Jun-21,96.98,98.88,96.98,98.40,1137621
08-Jun-21,97.27,97.36,96.75,97.00,617487
07-Jun-21,96.64,96.98,96.27,96.90,872340
04-Jun-21,96.55,96.84,96.00,96.36,929998
02-Jun-21,96.90,97.81,96.00,96.26,1207023
01-Jun-21,97.00,97.99,96.80,97.00,707103
31-May-21,98.39,98.39,97.50,97.74,791739
28-May-21,98.38,98.46,98.01,98.38,589095
27-May-21,97.21,98.48,97.21,98.38,503932
26-May-21,98.49,98.49,96.90,97.20,667570
25-May-21,98.78,98.78,97.89,98.20,542927
24-May-21,98.35,98.90,97.61,98.30,603779
21-May-21,99.00,99.09,98.00,98.06,633945
20-May-21,99.11,99.52,98.21,98.71,866121
19-May-21,99.31,99.79,99.03,99.11,474371
18-May-21,99.45,100.00,99.02,99.31,503676
17-May-21,99.96,100.10,99.48,99.90,518637
14-May-21,100.97,101.00,99.96,100.00,390155
13-May-21,99.64,102.16,99.15,100.70,746322
12-May-21,99.60,100.19,99.12,99.77,764534
11-May-21,100.10,100.22,99.50,99.74,701012
10-May-21,100.36,100.85,100.01,100.22,480143
07-May-21,100.70,100.95,100.00,100.36,492771
06-May-21,100.92,100.92,99.97,100.32,539211
05-May-21,100.90,100.90,100.00,100.34,1576973
04-May-21,101.28,101.28,99.98,100.53,794644
03-May-21,101.60,101.60,100.51,101.00,804673
30-Apr-21,101.98,101.98,101.12,101.70,765050
29-Apr-21,101.79,102.00,100.80,101.02,1110214
28-Apr-21,101.60,102.00,101.45,101.79,585743
27-Apr-21,102.07,102.25,101.25,101.60,753251
26-Apr-21,101.79,102.25,101.79,102.12,426944
23-Apr-21,102.55,102.78,101.68,101.86,843257
22-Apr-21,102.04,102.85,101.58,102.40,932804
20-Apr-21,102.39,102.66,102.02,102.04,696600
19-Apr-21,102.34,102.79,102.34,102.34,687720
16-Apr-21,102.92,103.14,102.34,102.52,659266
15-Apr-21,103.12,103.12,102.34,102.92,626965
14-Apr-21,103.24,103.24,102.70,102.75,626421
13-Apr-21,103.00,103.77,103.00,103.24,377668
12-Apr-21,103.30,103.94,103.00,103.18,423975
09-Apr-21,102.90,104.00,102.70,103.30,373666
08-Apr-21,103.30,103.98,102.76,102.89,320136
07-Apr-21,103.00,104.82,102.99,103.30,397770
06-Apr-21,102.49,104.50,102.49,102.75,207308
05-Apr-21,103.80,104.28,102.17,102.49,1002719
01-Apr-21,104.72,104.72,103.51,103.80,260199
31-Mar-21,104.92,106.00,104.92,105.10,561406
30-Mar-21,104.30,105.46,104.30,104.91,285185
29-Mar-21,104.90,105.76,103.04,104.30,801048
26-Mar-21,104.00,104.92,104.00,104.90,567847
25-Mar-21,103.50,104.37,102.06,103.95,565658
24-Mar-21,101.50,104.55,101.50,103.29,655874
23-Mar-21,103.40,103.60,101.50,101.50,641061
22-Mar-21,103.99,104.53,103.35,103.38,567390
19-Mar-21,101.21,105.00,101.21,103.99,724074
18-Mar-21,101.06,102.49,100.51,101.98,727292
17-Mar-21,100.49,101.15,100.49,101.07,183715
16-Mar-21,101.39,101.49,100.03,100.49,526277
15-Mar-21,101.59,102.38,100.54,100.70,475232
12-Mar-21,101.41,101.74,100.60,101.59,661008
11-Mar-21,100.53,103.01,100.53,100.92,667751
10-Mar-21,103.00,103.00,100.30,100.52,1025277
09-Mar-21,102.86,103.32,102.50,102.50,352800

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BCIA11

cotações, gráficos e mais...