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
19/11/2024	0,36%	0,42	115,67	115,67	115,67	115,67	42K	2
18/11/2024	0,12%	0,14	115,25	115,25	115,25	115,25	12K	1
14/11/2024	-0,06%	-0,07	115,11	115,11	115,11	115,11	12K	1
13/11/2024	-0,28%	-0,32	115,18	115,18	115,18	115,18	12K	1
12/11/2024	-0,22%	-0,26	115,50	115,50	115,50	115,50	12K	1
11/11/2024	0,29%	0,33	115,76	115,76	115,76	115,76	12K	1
08/11/2024	-1,48%	-1,73	115,43	115,60	115,43	115,60	12K	2

07/11/2024	-1,61%	-1,92	117,16	117,16	117,16	117,16	12K	1
06/11/2024	0,07%	0,08	119,08	119,08	119,08	119,08	12K	1
05/11/2024	0,38%	0,45	119,00	119,00	119,00	119,00	18K	2
04/11/2024	2,55%	2,95	118,55	118,23	118,23	118,55	12K	2
01/11/2024	-1,62%	-1,90	115,60	115,60	115,60	115,60	12K	1
31/10/2024	-0,55%	-0,65	117,50	117,50	117,50	117,50	12K	1
30/10/2024	0,42%	0,50	118,15	118,15	118,15	118,15	12K	1
29/10/2024	-0,71%	-0,84	117,65	117,65	117,65	117,65	12K	1
28/10/2024	0,92%	1,08	118,49	118,65	118,49	118,65	12K	2
25/10/2024	-0,41%	-0,48	117,41	117,93	117,41	117,93	13K	2
24/10/2024	0,98%	1,14	117,89	117,89	117,89	117,89	12K	1
23/10/2024	-0,10%	-0,12	116,75	116,75	116,75	116,75	12K	1
22/10/2024	-0,73%	-0,86	116,87	116,87	116,87	116,87	8M	6
21/10/2024	0,11%	0,13	117,73	118,78	117,73	118,78	12K	3
18/10/2024	-0,35%	-0,41	117,60	117,60	117,60	117,60	12K	1
17/10/2024	-0,77%	-0,92	118,01	118,01	118,01	118,01	12K	1
16/10/2024	0,71%	0,84	118,93	118,93	118,93	118,93	12K	1
15/10/2024	-0,08%	-0,09	118,09	118,09	118,09	118,09	12K	1
14/10/2024	0,84%	0,98	118,18	118,18	118,18	118,18	12K	2
11/10/2024	-0,33%	-0,39	117,20	117,20	117,20	117,20	12K	1
10/10/2024	0,31%	0,36	117,59	117,59	117,59	117,59	12K	1
09/10/2024	-1,57%	-1,87	117,23	117,23	117,23	117,23	12K	1
08/10/2024	-0,33%	-0,39	119,10	118,10	118,10	119,10	12K	2
07/10/2024	-0,13%	-0,16	119,49	119,49	119,49	119,49	12K	1
04/10/2024	0,48%	0,57	119,65	119,65	119,65	119,65	12K	1
03/10/2024	-1,57%	-1,90	119,08	119,08	119,08	119,08	12K	1
02/10/2024	1,05%	1,26	120,98	121,46	120,98	121,46	12K	2
01/10/2024	0,06%	0,07	119,72	119,72	119,72	119,72	12K	1
30/09/2024	-0,56%	-0,67	119,65	119,65	119,65	119,65	12K	1
27/09/2024	-0,16%	-0,19	120,32	120,32	120,32	120,32	12K	1
26/09/2024	1,01%	1,20	120,51	119,31	119,31	120,51	13K	2
25/09/2024	-0,88%	-1,06	119,31	120,28	119,31	120,28	12K	2
24/09/2024	1,66%	1,96	120,37	120,37	120,37	120,37	12K	1
23/09/2024	-0,65%	-0,78	118,41	118,45	118,41	118,45	15K	2
20/09/2024	-2,14%	-2,61	119,19	119,25	119,19	119,25	15K	2
19/09/2024	-1,16%	-1,43	121,80	123,19	121,80	123,19	12K	2
18/09/2024	-0,53%	-0,66	123,23	123,23	123,23	123,23	12K	1
17/09/2024	-0,34%	-0,42	123,89	123,89	123,89	123,89	12K	1
16/09/2024	0,22%	0,27	124,31	124,31	124,31	124,31	12K	1
13/09/2024	1,60%	1,95	124,04	124,04	124,04	124,04	12K	1
12/09/2024	-0,54%	-0,66	122,09	122,09	122,09	122,09	12K	1
11/09/2024	0,20%	0,25	122,75	122,75	122,75	122,75	8M	5
10/09/2024	0,12%	0,15	122,50	122,50	122,50	122,50	12K	1
09/09/2024	-0,50%	-0,61	122,35	122,35	122,35	122,35	12K	1
06/09/2024	-1,35%	-1,68	122,96	122,96	122,96	122,96	12K	1
05/09/2024	0,48%	0,60	124,64	124,64	124,64	124,64	12K	1
04/09/2024	1,35%	1,65	124,04	122,39	122,39	124,90	14K	4
03/09/2024	-0,31%	-0,38	122,39	122,77	122,39	122,77	14K	2
02/09/2024	-0,46%	-0,57	122,77	122,77	122,77	122,77	12K	1
30/08/2024	0,11%	0,13	123,34	123,34	123,34	123,34	12K	1
29/08/2024	-1,34%	-1,67	123,21	123,21	123,21	123,21	12K	1
28/08/2024	-0,45%	-0,57	124,88	124,10	124,10	124,88	13K	2
27/08/2024	-0,05%	-0,06	125,45	125,45	125,45	125,45	13K	1
26/08/2024	0,07%	0,09	125,51	125,56	125,51	125,56	13K	3
23/08/2024	1,81%	2,23	125,42	125,42	125,42	125,42	2M	2
22/08/2024	-1,64%	-2,05	123,19	123,19	123,19	123,19	2M	1
21/08/2024	0,10%	0,13	125,24	125,77	125,24	125,77	13K	2
20/08/2024	0,10%	0,13	125,11	124,97	124,97	125,11	1M	3
19/08/2024	1,99%	2,44	124,98	124,98	124,98	124,98	12K	1
16/08/2024	-0,79%	-0,97	122,54	122,54	122,54	122,54	12K	1
15/08/2024	0,68%	0,83	123,51	122,94	122,94	123,51	12K	2
14/08/2024	-0,20%	-0,25	122,68	122,68	122,68	122,68	12K	1
13/08/2024	1,21%	1,47	122,93	122,93	122,93	122,93	12K	1
12/08/2024	0,07%	0,08	121,46	121,46	121,46	121,46	12K	1
09/08/2024	1,79%	2,14	121,38	119,24	119,24	121,38	12K	2
08/08/2024	1,31%	1,54	119,24	119,24	119,24	119,24	12K	1
07/08/2024	1,85%	2,14	117,70	117,70	117,70	117,70	12K	1
06/08/2024	0,40%	0,46	115,56	115,56	115,56	115,56	12K	1
05/08/2024	-0,96%	-1,11	115,10	115,10	115,10	115,10	12K	1
02/08/2024	0,03%	0,04	116,21	116,21	116,21	116,21	12K	1
01/08/2024	-0,19%	-0,22	116,17	116,00	116,00	116,17	12K	2
31/07/2024	1,30%	1,49	116,39	116,39	116,39	116,39	12K	1
30/07/2024	-0,60%	-0,69	114,90	115,12	114,90	115,12	13K	2
29/07/2024	-0,70%	-0,81	115,59	117,57	115,59	117,57	14K	4
26/07/2024	0,74%	0,86	116,40	116,40	116,40	116,40	12K	1
25/07/2024	-0,76%	-0,89	115,54	115,54	115,54	115,54	12K	1
24/07/2024	-0,54%	-0,63	116,43	116,43	116,43	116,43	12K	1
23/07/2024	-1,53%	-1,82	117,06	117,06	117,06	117,06	12K	1
22/07/2024	0,73%	0,86	118,88	118,88	118,88	118,88	12K	1
19/07/2024	-0,08%	-0,10	118,02	118,02	118,02	118,02	12K	1
18/07/2024	-2,02%	-2,44	118,12	117,90	117,90	118,12	24K	2
17/07/2024	0,48%	0,58	120,56	120,31	120,31	120,56	13K	2
16/07/2024	-0,22%	-0,26	119,98	119,98	119,98	119,98	12K	1
15/07/2024	0,46%	0,55	120,24	120,16	120,16	120,24	12K	2
12/07/2024	0,28%	0,34	119,69	119,43	119,43	119,69	23K	2
11/07/2024	1,01%	1,19	119,35	119,35	119,35	119,35	12K	1
10/07/2024	0,23%	0,27	118,16	118,16	118,16	118,16	12K	1
09/07/2024	0,71%	0,83	117,89	117,89	117,89	117,89	12K	1
08/07/2024	-0,37%	-0,44	117,06	117,06	117,06	117,06	12K	1
05/07/2024	0,21%	0,25	117,50	117,50	117,50	117,50	12K	1
04/07/2024	1,75%	2,02	117,25	117,25	117,25	117,25	5M	3
03/07/2024	1,53%	1,74	115,23	115,23	115,23	115,23	12K	1
02/07/2024	0,05%	0,06	113,49	113,49	113,49	113,49	11K	1
01/07/2024	-0,06%	-0,07	113,43	113,43	113,43	113,43	3M	3
28/06/2024	-1,10%	-1,26	113,50	113,50	113,50	113,50	2M	2
27/06/2024	1,80%	2,03	114,76	114,76	114,76	114,76	11K	1
26/06/2024	0,04%	0,05	112,73	112,73	112,73	112,73	11K	1
25/06/2024	-0,20%	-0,23	112,68	112,68	112,68	112,68	11K	1
24/06/2024	1,73%	1,92	112,91	112,91	112,91	112,91	15M	7
21/06/2024	0,40%	0,44	110,99	110,94	110,81	110,99	14K	4
20/06/2024	0,34%	0,37	110,55	110,55	110,55	110,55	11K	1
19/06/2024	0,57%	0,62	110,18	110,18	110,18	110,18	11K	1
18/06/2024	0,33%	0,36	109,56	109,63	109,56	109,70	14K	4
17/06/2024	-0,97%	-1,07	109,20	109,20	109,20	109,20	11K	1
14/06/2024	0,35%	0,38	110,27	110,27	110,27	110,27	11K	1
13/06/2024	-0,72%	-0,80	109,89	109,89	109,89	109,89	11K	1
12/06/2024	-1,33%	-1,49	110,69	110,69	110,69	110,69	11K	1
11/06/2024	1,12%	1,24	112,18	112,18	112,18	112,18	11K	1
10/06/2024	-0,62%	-0,69	110,94	111,00	110,87	111,00	12K	3
07/06/2024	-1,49%	-1,69	111,63	111,63	111,63	111,63	11K	1
06/06/2024	1,47%	1,64	113,32	113,32	113,32	113,32	11K	1
05/06/2024	-0,53%	-0,60	111,68	111,68	111,68	111,68	6M	3
04/06/2024	-0,54%	-0,61	112,28	112,24	112,12	112,28	13K	3
03/06/2024	-0,02%	-0,02	112,89	112,89	112,89	112,89	11K	2
31/05/2024	-0,68%	-0,77	112,91	112,91	112,91	112,91	11K	1
29/05/2024	-0,66%	-0,76	113,68	113,83	113,68	113,83	13K	3
28/05/2024	-0,81%	-0,93	114,44	115,45	114,44	115,45	23K	3
27/05/2024	0,18%	0,21	115,37	115,35	115,35	115,37	12K	2
24/05/2024	-0,43%	-0,50	115,16	115,16	115,16	115,16	12K	1
23/05/2024	-0,73%	-0,85	115,66	116,00	115,66	116,00	12K	3
22/05/2024	-1,84%	-2,19	116,51	116,51	116,51	116,51	12K	1
21/05/2024	-0,06%	-0,07	118,70	118,70	118,70	118,70	12K	1
20/05/2024	-0,12%	-0,14	118,77	118,84	118,77	118,84	13K	4
17/05/2024	-0,12%	-0,14	118,91	118,91	118,91	118,91	12K	1
16/05/2024	0,24%	0,29	119,05	118,76	118,54	119,05	13K	3
15/05/2024	0,83%	0,98	118,76	118,55	118,42	118,76	13K	4
14/05/2024	-	-	117,78	117,88	117,75	117,88	12K	4

Date,Open,High,Low,Close,Volume
19-Nov-24,115.67,115.67,115.67,115.67,41525
18-Nov-24,115.25,115.25,115.25,115.25,11525
14-Nov-24,115.11,115.11,115.11,115.11,11511
13-Nov-24,115.18,115.18,115.18,115.18,11518
12-Nov-24,115.50,115.50,115.50,115.50,11550
11-Nov-24,115.76,115.76,115.76,115.76,11576
08-Nov-24,115.60,115.60,115.43,115.43,11658
07-Nov-24,117.16,117.16,117.16,117.16,11716
06-Nov-24,119.08,119.08,119.08,119.08,11908
05-Nov-24,119.00,119.00,119.00,119.00,17850
04-Nov-24,118.23,118.55,118.23,118.55,11973
01-Nov-24,115.60,115.60,115.60,115.60,11560
31-Oct-24,117.50,117.50,117.50,117.50,11750
30-Oct-24,118.15,118.15,118.15,118.15,11815
29-Oct-24,117.65,117.65,117.65,117.65,11765
28-Oct-24,118.65,118.65,118.49,118.49,11967
25-Oct-24,117.93,117.93,117.41,117.41,12566
24-Oct-24,117.89,117.89,117.89,117.89,11789
23-Oct-24,116.75,116.75,116.75,116.75,11675
22-Oct-24,116.87,116.87,116.87,116.87,8262709
21-Oct-24,118.78,118.78,117.73,117.73,12009
18-Oct-24,117.60,117.60,117.60,117.60,11760
17-Oct-24,118.01,118.01,118.01,118.01,11801
16-Oct-24,118.93,118.93,118.93,118.93,11893
15-Oct-24,118.09,118.09,118.09,118.09,11809
14-Oct-24,118.18,118.18,118.18,118.18,11936
11-Oct-24,117.20,117.20,117.20,117.20,11720
10-Oct-24,117.59,117.59,117.59,117.59,11759
09-Oct-24,117.23,117.23,117.23,117.23,11723
08-Oct-24,118.10,119.10,118.10,119.10,12146
07-Oct-24,119.49,119.49,119.49,119.49,11949
04-Oct-24,119.65,119.65,119.65,119.65,11965
03-Oct-24,119.08,119.08,119.08,119.08,11908
02-Oct-24,121.46,121.46,120.98,120.98,12219
01-Oct-24,119.72,119.72,119.72,119.72,11972
30-Sep-24,119.65,119.65,119.65,119.65,11965
27-Sep-24,120.32,120.32,120.32,120.32,12032
26-Sep-24,119.31,120.51,119.31,120.51,12647
25-Sep-24,120.28,120.28,119.31,119.31,12051
24-Sep-24,120.37,120.37,120.37,120.37,12037
23-Sep-24,118.45,118.45,118.41,118.41,14802
20-Sep-24,119.25,119.25,119.19,119.19,14900
19-Sep-24,123.19,123.19,121.80,121.80,12303
18-Sep-24,123.23,123.23,123.23,123.23,12323
17-Sep-24,123.89,123.89,123.89,123.89,12389
16-Sep-24,124.31,124.31,124.31,124.31,12431
13-Sep-24,124.04,124.04,124.04,124.04,12404
12-Sep-24,122.09,122.09,122.09,122.09,12209
11-Sep-24,122.75,122.75,122.75,122.75,8040125
10-Sep-24,122.50,122.50,122.50,122.50,12250
09-Sep-24,122.35,122.35,122.35,122.35,12235
06-Sep-24,122.96,122.96,122.96,122.96,12296
05-Sep-24,124.64,124.64,124.64,124.64,12464
04-Sep-24,122.39,124.90,122.39,124.04,13760
03-Sep-24,122.77,122.77,122.39,122.39,13957
02-Sep-24,122.77,122.77,122.77,122.77,12277
30-Aug-24,123.34,123.34,123.34,123.34,12334
29-Aug-24,123.21,123.21,123.21,123.21,12321
28-Aug-24,124.10,124.88,124.10,124.88,12612
27-Aug-24,125.45,125.45,125.45,125.45,12545
26-Aug-24,125.56,125.56,125.51,125.51,13178
23-Aug-24,125.42,125.42,125.42,125.42,2270102
22-Aug-24,123.19,123.19,123.19,123.19,1847850
21-Aug-24,125.77,125.77,125.24,125.24,12649
20-Aug-24,124.97,125.11,124.97,125.11,1251724
19-Aug-24,124.98,124.98,124.98,124.98,12498
16-Aug-24,122.54,122.54,122.54,122.54,12254
15-Aug-24,122.94,123.51,122.94,123.51,12473
14-Aug-24,122.68,122.68,122.68,122.68,12268
13-Aug-24,122.93,122.93,122.93,122.93,12293
12-Aug-24,121.46,121.46,121.46,121.46,12146
09-Aug-24,119.24,121.38,119.24,121.38,12257
08-Aug-24,119.24,119.24,119.24,119.24,11924
07-Aug-24,117.70,117.70,117.70,117.70,11770
06-Aug-24,115.56,115.56,115.56,115.56,11556
05-Aug-24,115.10,115.10,115.10,115.10,11510
02-Aug-24,116.21,116.21,116.21,116.21,11621
01-Aug-24,116.00,116.17,116.00,116.17,11849
31-Jul-24,116.39,116.39,116.39,116.39,11639
30-Jul-24,115.12,115.12,114.90,114.90,12756
29-Jul-24,117.57,117.57,115.59,115.59,13895
26-Jul-24,116.40,116.40,116.40,116.40,11640
25-Jul-24,115.54,115.54,115.54,115.54,11554
24-Jul-24,116.43,116.43,116.43,116.43,11643
23-Jul-24,117.06,117.06,117.06,117.06,11706
22-Jul-24,118.88,118.88,118.88,118.88,11888
19-Jul-24,118.02,118.02,118.02,118.02,11802
18-Jul-24,117.90,118.12,117.90,118.12,23602
17-Jul-24,120.31,120.56,120.31,120.56,13018
16-Jul-24,119.98,119.98,119.98,119.98,11998
15-Jul-24,120.16,120.24,120.16,120.24,12144
12-Jul-24,119.43,119.69,119.43,119.69,22956
11-Jul-24,119.35,119.35,119.35,119.35,11935
10-Jul-24,118.16,118.16,118.16,118.16,11816
09-Jul-24,117.89,117.89,117.89,117.89,11789
08-Jul-24,117.06,117.06,117.06,117.06,11706
05-Jul-24,117.50,117.50,117.50,117.50,11750
04-Jul-24,117.25,117.25,117.25,117.25,5006575
03-Jul-24,115.23,115.23,115.23,115.23,11523
02-Jul-24,113.49,113.49,113.49,113.49,11349
01-Jul-24,113.43,113.43,113.43,113.43,2620233
28-Jun-24,113.50,113.50,113.50,113.50,1702500
27-Jun-24,114.76,114.76,114.76,114.76,11476
26-Jun-24,112.73,112.73,112.73,112.73,11273
25-Jun-24,112.68,112.68,112.68,112.68,11268
24-Jun-24,112.91,112.91,112.91,112.91,15129940
21-Jun-24,110.94,110.99,110.81,110.99,13872
20-Jun-24,110.55,110.55,110.55,110.55,11055
19-Jun-24,110.18,110.18,110.18,110.18,11018
18-Jun-24,109.63,109.70,109.56,109.56,13916
17-Jun-24,109.20,109.20,109.20,109.20,10920
14-Jun-24,110.27,110.27,110.27,110.27,11027
13-Jun-24,109.89,109.89,109.89,109.89,10989
12-Jun-24,110.69,110.69,110.69,110.69,11069
11-Jun-24,112.18,112.18,112.18,112.18,11218
10-Jun-24,111.00,111.00,110.87,110.94,11870
07-Jun-24,111.63,111.63,111.63,111.63,11163
06-Jun-24,113.32,113.32,113.32,113.32,11332
05-Jun-24,111.68,111.68,111.68,111.68,5595168
04-Jun-24,112.24,112.28,112.12,112.28,12911
03-Jun-24,112.89,112.89,112.89,112.89,11289
31-May-24,112.91,112.91,112.91,112.91,11291
29-May-24,113.83,113.83,113.68,113.68,12847
28-May-24,115.45,115.45,114.44,114.44,22526
27-May-24,115.35,115.37,115.35,115.37,12113
24-May-24,115.16,115.16,115.16,115.16,11516
23-May-24,116.00,116.00,115.66,115.66,12261
22-May-24,116.51,116.51,116.51,116.51,11651
21-May-24,118.70,118.70,118.70,118.70,11870
20-May-24,118.84,118.84,118.77,118.77,12590
17-May-24,118.91,118.91,118.91,118.91,11891
16-May-24,118.76,119.05,118.54,119.05,12972
15-May-24,118.55,118.76,118.42,118.76,12705
14-May-24,117.88,117.88,117.75,117.78,12484

*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