Cotação atual, histórico e gráfico do papel: BCIC11

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 BCIC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	0,84%	0,99	119,54	119,54	119,54	119,54	12K	1
10/10/2025	-1,12%	-1,34	118,55	118,49	118,49	118,55	12K	2
09/10/2025	-0,51%	-0,62	119,89	119,89	119,89	119,89	12K	1
08/10/2025	0,55%	0,66	120,51	120,51	120,51	120,51	12K	1
07/10/2025	-1,98%	-2,42	119,85	122,06	119,85	122,06	15K	7
06/10/2025	-0,78%	-0,96	122,27	123,00	122,27	123,00	12K	2
03/10/2025	0,16%	0,20	123,23	123,33	123,23	123,33	13K	2

02/10/2025	-1,83%	-2,29	123,03	123,03	123,03	123,03	12K	1
01/10/2025	-0,59%	-0,74	125,32	125,32	125,32	125,32	13K	1
30/09/2025	-0,69%	-0,87	126,06	126,06	126,06	126,06	13K	1
29/09/2025	0,66%	0,83	126,93	126,93	126,93	126,93	13K	1
26/09/2025	0,30%	0,38	126,10	126,20	126,10	126,20	20K	4
25/09/2025	-1,36%	-1,73	125,72	125,72	125,72	125,72	19K	2
24/09/2025	-0,35%	-0,45	127,45	127,48	127,45	127,48	13K	2
23/09/2025	0,57%	0,72	127,90	127,68	127,68	128,40	13K	4
22/09/2025	-0,87%	-1,11	127,18	126,83	126,11	127,18	13K	3
19/09/2025	-0,30%	-0,38	128,29	128,29	128,29	128,29	26K	2
18/09/2025	-0,28%	-0,36	128,67	128,67	128,67	128,67	13K	1
17/09/2025	1,03%	1,31	129,03	128,69	128,69	129,59	14K	3
16/09/2025	0,65%	0,82	127,72	127,40	127,40	127,72	13K	3
15/09/2025	0,71%	0,89	126,90	126,90	126,90	126,90	13K	1
12/09/2025	-0,58%	-0,73	126,01	126,11	126,01	126,11	13K	2
11/09/2025	0,86%	1,08	126,74	126,74	126,74	126,74	13K	1
10/09/2025	0,22%	0,28	125,66	125,66	125,66	125,66	13K	1
09/09/2025	-0,52%	-0,66	125,38	129,22	125,38	129,22	58K	6
08/09/2025	-0,86%	-1,09	126,04	126,05	126,04	126,05	14K	3
05/09/2025	1,46%	1,83	127,13	127,13	127,13	127,13	13K	1
04/09/2025	1,11%	1,37	125,30	125,30	125,30	125,30	13K	1
03/09/2025	-0,17%	-0,21	123,93	123,93	123,93	123,93	25K	2
02/09/2025	-0,72%	-0,90	124,14	124,14	124,14	124,14	12K	1
01/09/2025	-0,34%	-0,43	125,04	125,04	125,04	125,04	13K	1
29/08/2025	0,10%	0,12	125,47	125,86	125,47	125,86	13K	2
28/08/2025	1,85%	2,28	125,35	125,73	125,35	125,73	3M	3
27/08/2025	1,38%	1,67	123,07	123,07	123,07	123,07	12K	1
26/08/2025	-0,11%	-0,13	121,40	121,40	121,40	121,40	12K	1
25/08/2025	0,21%	0,26	121,53	121,53	121,53	121,53	12K	1
22/08/2025	2,75%	3,25	121,27	121,27	121,27	121,27	12K	1
21/08/2025	-0,25%	-0,29	118,02	118,02	118,02	118,02	12K	1
20/08/2025	-0,09%	-0,11	118,31	118,31	118,31	118,31	12K	1
19/08/2025	-2,39%	-2,90	118,42	118,42	118,42	118,42	12K	1
18/08/2025	1,11%	1,33	121,32	121,32	121,32	121,32	12K	1
15/08/2025	0,21%	0,25	119,99	119,99	119,99	119,99	12K	1
14/08/2025	-0,26%	-0,31	119,74	119,74	119,74	119,74	12K	1
13/08/2025	-0,92%	-1,12	120,05	120,05	120,05	120,05	12K	1
12/08/2025	1,55%	1,85	121,17	121,17	121,17	121,17	12K	1
11/08/2025	-0,81%	-0,97	119,32	119,32	119,32	119,32	12K	1
08/08/2025	-0,65%	-0,79	120,29	120,29	120,29	120,29	722K	2
07/08/2025	0,95%	1,14	121,08	121,08	121,08	121,08	12K	1
06/08/2025	0,80%	0,95	119,94	119,81	119,81	120,53	21K	6
05/08/2025	0,64%	0,76	118,99	115,86	115,86	119,40	12K	4
04/08/2025	0,22%	0,26	118,23	118,23	118,23	118,23	12K	1
01/08/2025	-0,38%	-0,45	117,97	117,97	117,97	117,97	12K	1
31/07/2025	-0,69%	-0,82	118,42	118,42	118,42	118,42	12K	1
30/07/2025	1,20%	1,41	119,24	119,24	119,24	119,24	12K	1
29/07/2025	0,46%	0,54	117,83	117,11	117,11	117,83	23K	2
28/07/2025	-1,31%	-1,56	117,29	117,29	117,29	117,29	23K	2
25/07/2025	0,22%	0,26	118,85	118,85	118,85	118,85	12K	1
24/07/2025	-1,19%	-1,43	118,59	118,59	118,59	118,59	12K	1
23/07/2025	1,28%	1,52	120,02	120,02	120,02	120,02	12K	1
22/07/2025	-0,19%	-0,23	118,50	118,50	118,50	118,50	12K	1
21/07/2025	0,19%	0,23	118,73	118,84	118,73	118,84	24K	2
18/07/2025	-2,07%	-2,51	118,50	118,50	118,50	118,50	24K	2
17/07/2025	0,21%	0,25	121,01	120,93	120,92	121,01	30K	20
16/07/2025	-0,35%	-0,42	120,76	120,76	120,76	120,76	12K	1
15/07/2025	0,40%	0,48	121,18	121,18	121,18	121,18	12K	1
14/07/2025	-0,49%	-0,60	120,70	120,70	120,70	120,70	12K	1
11/07/2025	-0,80%	-0,98	121,30	121,35	121,30	121,35	12K	2
10/07/2025	-0,50%	-0,61	122,28	121,57	121,57	122,28	21K	3
09/07/2025	-1,21%	-1,51	122,89	122,89	122,89	122,89	12K	1
08/07/2025	-0,30%	-0,38	124,40	124,50	124,27	124,50	14K	3
07/07/2025	-1,16%	-1,46	124,78	124,78	124,78	124,78	12K	1
04/07/2025	0,31%	0,39	126,24	125,95	125,95	126,24	13K	2
03/07/2025	1,75%	2,17	125,85	125,85	125,85	125,85	13K	1
02/07/2025	-0,97%	-1,21	123,68	123,96	123,68	123,96	13K	2
01/07/2025	1,74%	2,14	124,89	124,89	124,89	124,89	12K	1
27/06/2025	-0,49%	-0,61	122,75	122,75	122,75	122,75	12K	1
26/06/2025	1,06%	1,29	123,36	122,54	122,54	123,64	14K	4
25/06/2025	-1,17%	-1,44	122,07	122,07	122,07	122,07	12K	2
24/06/2025	0,84%	1,03	123,51	123,51	123,51	123,51	12K	1
23/06/2025	-0,65%	-0,80	122,48	121,65	121,65	122,48	12K	2
20/06/2025	-1,53%	-1,92	123,28	123,28	123,28	123,28	12K	1
18/06/2025	0,13%	0,16	125,20	125,04	125,04	125,20	75K	2
17/06/2025	-0,35%	-0,44	125,04	125,04	125,04	125,04	38K	2
16/06/2025	2,00%	2,46	125,48	125,61	125,48	125,61	13K	2
13/06/2025	-1,08%	-1,34	123,02	123,02	123,02	123,02	12K	1
12/06/2025	0,53%	0,65	124,36	124,36	124,36	124,36	12K	1
11/06/2025	0,13%	0,16	123,71	123,71	123,71	123,71	12K	1
10/06/2025	0,79%	0,97	123,55	123,55	123,55	123,55	12K	1
09/06/2025	-0,03%	-0,04	122,58	122,58	122,58	122,58	12K	1
06/06/2025	-0,79%	-0,98	122,62	122,62	122,62	122,62	12K	1
05/06/2025	-0,95%	-1,18	123,60	123,60	123,60	123,60	12K	1
04/06/2025	-0,57%	-0,72	124,78	124,90	124,78	124,90	13K	2
03/06/2025	1,51%	1,87	125,50	125,02	125,02	125,50	13K	2
02/06/2025	-1,25%	-1,57	123,63	123,85	123,63	123,85	13K	2
30/05/2025	0,61%	0,76	125,20	125,20	125,20	125,20	25K	2
29/05/2025	-0,08%	-0,10	124,44	123,90	123,90	124,44	14K	3
28/05/2025	0,01%	0,01	124,54	124,54	124,54	124,54	12K	1
27/05/2025	1,88%	2,30	124,53	124,40	124,40	124,53	38K	3
26/05/2025	0,64%	0,78	122,23	122,23	122,23	122,23	12K	1
23/05/2025	0,42%	0,51	121,45	121,45	121,45	121,45	12K	1
22/05/2025	-0,26%	-0,31	120,94	120,88	120,88	120,94	13K	2
21/05/2025	-2,32%	-2,88	121,25	124,13	121,25	124,13	13K	4
20/05/2025	0,49%	0,61	124,13	124,13	124,13	124,13	31K	2
19/05/2025	0,35%	0,43	123,52	123,77	123,52	123,77	14K	2
16/05/2025	0,40%	0,49	123,09	123,09	123,09	123,09	12K	1
15/05/2025	0,93%	1,13	122,60	122,60	122,60	122,60	2M	2
14/05/2025	-0,17%	-0,21	121,47	121,47	121,47	121,47	2M	2
13/05/2025	2,34%	2,78	121,68	121,68	121,68	121,68	2M	2
12/05/2025	-0,05%	-0,06	118,90	118,90	118,90	118,90	12K	1
09/05/2025	-0,82%	-0,98	118,96	118,89	118,89	119,04	13K	3
08/05/2025	2,80%	3,27	119,94	120,53	119,94	120,53	13K	2
07/05/2025	-0,47%	-0,55	116,67	116,67	116,67	116,67	12K	1
06/05/2025	0,09%	0,11	117,22	117,22	117,22	117,22	12K	1
05/05/2025	-1,07%	-1,27	117,11	117,45	117,11	117,45	13K	2
02/05/2025	0,17%	0,20	118,38	120,88	118,09	120,88	149K	3
30/04/2025	-0,25%	-0,30	118,18	118,45	117,69	118,45	13K	3
29/04/2025	-0,35%	-0,42	118,48	119,18	118,48	119,18	12K	2
28/04/2025	0,26%	0,31	118,90	119,56	118,90	119,56	13K	2
25/04/2025	-0,24%	-0,29	118,59	118,57	118,57	118,59	13K	2
24/04/2025	2,60%	3,01	118,88	118,88	118,88	118,88	5M	3
23/04/2025	1,44%	1,64	115,87	115,87	115,87	115,87	12K	1
22/04/2025	0,58%	0,66	114,23	114,23	114,23	114,23	11K	1
17/04/2025	1,12%	1,26	113,57	113,57	113,57	113,57	11K	1
16/04/2025	-0,23%	-0,26	112,31	112,31	112,31	112,31	11K	1
15/04/2025	0,19%	0,21	112,57	112,36	112,36	112,57	14K	2
14/04/2025	1,55%	1,72	112,36	112,36	112,36	112,36	11K	1
11/04/2025	1,66%	1,81	110,64	110,64	110,64	110,64	11K	1
10/04/2025	-1,14%	-1,25	108,83	108,83	108,83	108,83	11K	1
09/04/2025	3,09%	3,30	110,08	108,65	108,65	110,19	16K	3
08/04/2025	-1,25%	-1,35	106,78	109,20	106,78	109,20	12K	2
07/04/2025	-1,28%	-1,40	108,13	107,15	107,15	108,13	11K	2
04/04/2025	-3,93%	-4,48	109,53	109,53	109,53	109,53	11K	1
03/04/2025	0,66%	0,75	114,01	114,01	114,01	114,01	11K	1
02/04/2025	-	-	113,26	113,26	113,26	113,26	57K	1

Date,Open,High,Low,Close,Volume
13-Oct-25,119.54,119.54,119.54,119.54,11954
10-Oct-25,118.49,118.55,118.49,118.55,12210
09-Oct-25,119.89,119.89,119.89,119.89,11989
08-Oct-25,120.51,120.51,120.51,120.51,12051
07-Oct-25,122.06,122.06,119.85,119.85,14897
06-Oct-25,123.00,123.00,122.27,122.27,12350
03-Oct-25,123.33,123.33,123.23,123.23,12569
02-Oct-25,123.03,123.03,123.03,123.03,12303
01-Oct-25,125.32,125.32,125.32,125.32,12532
30-Sep-25,126.06,126.06,126.06,126.06,12606
29-Sep-25,126.93,126.93,126.93,126.93,12693
26-Sep-25,126.20,126.20,126.10,126.10,20180
25-Sep-25,125.72,125.72,125.72,125.72,18858
24-Sep-25,127.48,127.48,127.45,127.45,12872
23-Sep-25,127.68,128.40,127.68,127.90,13174
22-Sep-25,126.83,127.18,126.11,127.18,13097
19-Sep-25,128.29,128.29,128.29,128.29,25658
18-Sep-25,128.67,128.67,128.67,128.67,12867
17-Sep-25,128.69,129.59,128.69,129.03,14325
16-Sep-25,127.40,127.72,127.40,127.72,13409
15-Sep-25,126.90,126.90,126.90,126.90,12690
12-Sep-25,126.11,126.11,126.01,126.01,12727
11-Sep-25,126.74,126.74,126.74,126.74,12674
10-Sep-25,125.66,125.66,125.66,125.66,12566
09-Sep-25,129.22,129.22,125.38,125.38,57590
08-Sep-25,126.05,126.05,126.04,126.04,13864
05-Sep-25,127.13,127.13,127.13,127.13,12713
04-Sep-25,125.30,125.30,125.30,125.30,12530
03-Sep-25,123.93,123.93,123.93,123.93,24786
02-Sep-25,124.14,124.14,124.14,124.14,12414
01-Sep-25,125.04,125.04,125.04,125.04,12504
29-Aug-25,125.86,125.86,125.47,125.47,12924
28-Aug-25,125.73,125.73,125.35,125.35,2899734
27-Aug-25,123.07,123.07,123.07,123.07,12307
26-Aug-25,121.40,121.40,121.40,121.40,12140
25-Aug-25,121.53,121.53,121.53,121.53,12153
22-Aug-25,121.27,121.27,121.27,121.27,12127
21-Aug-25,118.02,118.02,118.02,118.02,11802
20-Aug-25,118.31,118.31,118.31,118.31,11831
19-Aug-25,118.42,118.42,118.42,118.42,11842
18-Aug-25,121.32,121.32,121.32,121.32,12132
15-Aug-25,119.99,119.99,119.99,119.99,11999
14-Aug-25,119.74,119.74,119.74,119.74,11974
13-Aug-25,120.05,120.05,120.05,120.05,12005
12-Aug-25,121.17,121.17,121.17,121.17,12117
11-Aug-25,119.32,119.32,119.32,119.32,11932
08-Aug-25,120.29,120.29,120.29,120.29,721740
07-Aug-25,121.08,121.08,121.08,121.08,12108
06-Aug-25,119.81,120.53,119.81,119.94,20644
05-Aug-25,115.86,119.40,115.86,118.99,12253
04-Aug-25,118.23,118.23,118.23,118.23,11823
01-Aug-25,117.97,117.97,117.97,117.97,11797
31-Jul-25,118.42,118.42,118.42,118.42,11842
30-Jul-25,119.24,119.24,119.24,119.24,11924
29-Jul-25,117.11,117.83,117.11,117.83,23494
28-Jul-25,117.29,117.29,117.29,117.29,23458
25-Jul-25,118.85,118.85,118.85,118.85,11885
24-Jul-25,118.59,118.59,118.59,118.59,11859
23-Jul-25,120.02,120.02,120.02,120.02,12002
22-Jul-25,118.50,118.50,118.50,118.50,11850
21-Jul-25,118.84,118.84,118.73,118.73,23757
18-Jul-25,118.50,118.50,118.50,118.50,23700
17-Jul-25,120.93,121.01,120.92,121.01,30120
16-Jul-25,120.76,120.76,120.76,120.76,12076
15-Jul-25,121.18,121.18,121.18,121.18,12118
14-Jul-25,120.70,120.70,120.70,120.70,12070
11-Jul-25,121.35,121.35,121.30,121.30,12494
10-Jul-25,121.57,122.28,121.57,122.28,21020
09-Jul-25,122.89,122.89,122.89,122.89,12289
08-Jul-25,124.50,124.50,124.27,124.40,13931
07-Jul-25,124.78,124.78,124.78,124.78,12478
04-Jul-25,125.95,126.24,125.95,126.24,12749
03-Jul-25,125.85,125.85,125.85,125.85,12585
02-Jul-25,123.96,123.96,123.68,123.68,13111
01-Jul-25,124.89,124.89,124.89,124.89,12489
27-Jun-25,122.75,122.75,122.75,122.75,12275
26-Jun-25,122.54,123.64,122.54,123.36,14187
25-Jun-25,122.07,122.07,122.07,122.07,12329
24-Jun-25,123.51,123.51,123.51,123.51,12351
23-Jun-25,121.65,122.48,121.65,122.48,12369
20-Jun-25,123.28,123.28,123.28,123.28,12328
18-Jun-25,125.04,125.20,125.04,125.20,75040
17-Jun-25,125.04,125.04,125.04,125.04,37512
16-Jun-25,125.61,125.61,125.48,125.48,13176
13-Jun-25,123.02,123.02,123.02,123.02,12302
12-Jun-25,124.36,124.36,124.36,124.36,12436
11-Jun-25,123.71,123.71,123.71,123.71,12371
10-Jun-25,123.55,123.55,123.55,123.55,12355
09-Jun-25,122.58,122.58,122.58,122.58,12258
06-Jun-25,122.62,122.62,122.62,122.62,12262
05-Jun-25,123.60,123.60,123.60,123.60,12360
04-Jun-25,124.90,124.90,124.78,124.78,13102
03-Jun-25,125.02,125.50,125.02,125.50,12800
02-Jun-25,123.85,123.85,123.63,123.63,13229
30-May-25,125.20,125.20,125.20,125.20,25040
29-May-25,123.90,124.44,123.90,124.44,13684
28-May-25,124.54,124.54,124.54,124.54,12454
27-May-25,124.40,124.53,124.40,124.53,37981
26-May-25,122.23,122.23,122.23,122.23,12223
23-May-25,121.45,121.45,121.45,121.45,12145
22-May-25,120.88,120.94,120.88,120.94,13061
21-May-25,124.13,124.13,121.25,121.25,13350
20-May-25,124.13,124.13,124.13,124.13,31032
19-May-25,123.77,123.77,123.52,123.52,13589
16-May-25,123.09,123.09,123.09,123.09,12309
15-May-25,122.60,122.60,122.60,122.60,1839000
14-May-25,121.47,121.47,121.47,121.47,1943520
13-May-25,121.68,121.68,121.68,121.68,1946880
12-May-25,118.90,118.90,118.90,118.90,11890
09-May-25,118.89,119.04,118.89,118.96,13324
08-May-25,120.53,120.53,119.94,119.94,13199
07-May-25,116.67,116.67,116.67,116.67,11667
06-May-25,117.22,117.22,117.22,117.22,11722
05-May-25,117.45,117.45,117.11,117.11,12885
02-May-25,120.88,120.88,118.09,118.38,148930
30-Apr-25,118.45,118.45,117.69,118.18,12883
29-Apr-25,119.18,119.18,118.48,118.48,12205
28-Apr-25,119.56,119.56,118.90,118.90,12846
25-Apr-25,118.57,118.59,118.57,118.59,13044
24-Apr-25,118.88,118.88,118.88,118.88,4885968
23-Apr-25,115.87,115.87,115.87,115.87,11587
22-Apr-25,114.23,114.23,114.23,114.23,11423
17-Apr-25,113.57,113.57,113.57,113.57,11357
16-Apr-25,112.31,112.31,112.31,112.31,11231
15-Apr-25,112.36,112.57,112.36,112.57,14403
14-Apr-25,112.36,112.36,112.36,112.36,11236
11-Apr-25,110.64,110.64,110.64,110.64,11064
10-Apr-25,108.83,108.83,108.83,108.83,10883
09-Apr-25,108.65,110.19,108.65,110.08,16479
08-Apr-25,109.20,109.20,106.78,106.78,11770
07-Apr-25,107.15,108.13,107.15,108.13,10920
04-Apr-25,109.53,109.53,109.53,109.53,10953
03-Apr-25,114.01,114.01,114.01,114.01,11401
02-Apr-25,113.26,113.26,113.26,113.26,56630

*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: BCIC11