ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BCRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2026-0,14%-0,0963,9364,0263,8764,15286K330
16/04/20260,68%0,4364,0264,1863,3864,30907K1.029
15/04/20260,32%0,2063,5963,5063,3963,81497K756
14/04/20260,32%0,2063,3964,1962,7164,19552K709
13/04/2026-0,80%-0,5163,1963,6763,0663,70525K594
10/04/20260,55%0,3563,7063,9463,4564,14257K406
09/04/2026-0,03%-0,0263,3563,7463,3564,30292K933
08/04/2026-0,83%-0,5363,3763,7963,3164,24355K510
07/04/20261,28%0,8163,9063,1062,8663,90374K1.358
06/04/2026-0,86%-0,5563,0963,8662,8164,41659K612
02/04/2026-0,24%-0,1563,6463,5063,3063,79328K437
01/04/2026-0,31%-0,2063,7963,3162,4463,80553K524
31/03/20260,22%0,1463,9964,0963,1164,09764K1.093
30/03/2026-0,39%-0,2563,8564,1063,4664,10433K1.141
27/03/20260,27%0,1764,1063,9363,9364,27356K801
26/03/20260,14%0,0963,9363,9763,2064,63696K1.659
25/03/20261,14%0,7263,8463,1462,6363,85536K595
24/03/2026-0,68%-0,4363,1263,5662,3063,91672K1.317
23/03/20260,78%0,4963,5563,7062,8163,70311K662
20/03/2026-0,58%-0,3763,0662,9762,7263,48294K518
19/03/20260,63%0,4063,4363,0362,8063,52532K512
18/03/20260,48%0,3063,0363,4962,7063,49392K1.253
17/03/2026-0,81%-0,5162,7363,2462,7363,50290K471
16/03/2026-0,41%-0,2663,2463,5062,7263,50576K861
13/03/20262,39%1,4863,5062,0562,0263,931M2.551
12/03/2026-0,59%-0,3762,0262,4062,0263,17729K656
11/03/2026-0,87%-0,5562,3963,4661,7063,46860K915
10/03/2026-1,04%-0,6662,9463,8262,8963,90556K1.027
09/03/2026-1,85%-1,2063,6064,8063,0165,22810K1.519
06/03/2026-0,57%-0,3764,8065,1764,8065,25518K1.054
05/03/2026-0,96%-0,6365,1765,8665,1666,15426K635
04/03/20260,00%0,0065,8066,2865,6466,28319K401
03/03/2026-0,81%-0,5465,8066,3865,3566,38440K880
02/03/2026-0,99%-0,6666,3465,9965,1466,47827K1.528
27/02/2026-1,63%-1,1167,0068,4066,5268,502M1.937
26/02/20260,98%0,6668,1167,6067,4868,27634K1.152
25/02/20260,16%0,1167,4567,3467,0067,85755K750
24/02/20260,06%0,0467,3467,0067,0067,34540K571
23/02/2026-0,55%-0,3767,3067,7167,1267,71436K588
20/02/20260,03%0,0267,6767,6567,0567,77736K536
19/02/2026-0,07%-0,0567,6567,7067,1067,89363K762
18/02/20261,27%0,8567,7066,8566,7667,70880K598
13/02/20260,35%0,2366,8567,2766,7467,48619K742
12/02/2026-0,27%-0,1866,6267,4766,5967,95503K1.239
11/02/20260,27%0,1866,8066,6266,5567,99596K621
10/02/2026-0,27%-0,1866,6266,9366,5066,93351K602
09/02/2026-0,24%-0,1666,8066,7866,5066,94424K737
06/02/20260,39%0,2666,9667,2966,5267,29425K935
05/02/2026-0,57%-0,3866,7067,0066,6867,39700K522
04/02/2026-0,49%-0,3367,0867,3266,9067,41436K682
03/02/2026-1,33%-0,9167,4168,7767,4168,77701K861
02/02/2026-0,99%-0,6868,3268,8967,3668,89507K681
30/01/2026-2,13%-1,5069,0071,2169,0071,601M1.369
29/01/2026-0,56%-0,4070,5071,4070,0971,40674K1.109
28/01/2026-0,42%-0,3070,9071,9270,2471,92677K647
27/01/20261,93%1,3571,2070,2070,0071,79852K718
26/01/20260,03%0,0269,8570,2069,8070,50718K747
23/01/2026-0,09%-0,0669,8369,9869,4070,001M1.113
22/01/2026-0,07%-0,0569,8969,9469,0469,98733K1.321
21/01/20260,97%0,6769,9469,8869,2569,98588K699
20/01/2026-0,14%-0,1069,2769,3768,8269,55470K700
19/01/2026-1,17%-0,8269,3770,2469,0570,24813K964
16/01/20261,87%1,2970,1968,9068,6770,27589K1.164
15/01/2026-0,45%-0,3168,9069,5068,6769,70860K1.237
14/01/20260,13%0,0969,2169,2268,7570,00546K628
13/01/20260,13%0,0969,1269,0268,6269,29397K511
12/01/2026-0,39%-0,2769,0369,3068,7069,30310K369
09/01/20260,84%0,5869,3069,0068,5069,50747K750
08/01/2026-0,48%-0,3368,7269,4168,5170,00493K428
07/01/2026-0,45%-0,3169,0569,3568,5069,74487K681
06/01/20261,23%0,8469,3669,2169,0170,91332K609
05/01/2026-0,33%-0,2368,5268,6068,0868,78366K509
02/01/2026-0,36%-0,2568,7567,6267,6069,00277K793
30/12/20250,88%0,6069,0068,9068,0069,99686K944
29/12/20250,04%0,0368,4068,1968,0368,90426K932
26/12/2025-0,90%-0,6268,3768,9967,9468,991M1.413
23/12/20253,74%2,4968,9965,9965,9968,99963K1.157
22/12/2025-0,75%-0,5066,5066,8466,5067,20627K672
19/12/20251,21%0,8067,0066,2066,2067,30464K861
18/12/20251,01%0,6666,2065,7065,4366,59849K630
17/12/20251,06%0,6965,5465,5065,3065,72421K603
16/12/20250,62%0,4064,8564,9664,5065,59478K787
15/12/20250,42%0,2764,4564,4964,2364,95599K898
12/12/20251,07%0,6864,1863,6063,4064,50541K1.458
11/12/2025-0,31%-0,2063,5063,7063,5064,32366K808
10/12/2025-1,24%-0,8063,7064,5063,7064,50708K860
09/12/20250,84%0,5464,5064,6063,8764,99538K1.298
08/12/2025-0,09%-0,0663,9664,0163,7664,10394K723
05/12/20250,39%0,2564,0264,0063,9164,55473K827
04/12/2025-0,14%-0,0963,7763,8663,7464,04284K513
03/12/20250,57%0,3663,8663,9263,4064,04345K731
02/12/2025-0,19%-0,1263,5063,6263,3064,03616K1.941
01/12/2025-2,39%-1,5663,6264,4763,3764,80777K1.430
28/11/20251,53%0,9865,1864,5064,2465,69731K705
27/11/20250,71%0,4564,2064,1763,9364,45316K509
26/11/2025-0,39%-0,2563,7564,2563,6364,40884K2.215
25/11/20250,55%0,3564,0063,6963,4564,25443K642
24/11/2025-0,38%-0,2463,6563,9963,2164,48557K1.287
21/11/20250,24%0,1563,8963,7263,5963,97366K457
19/11/20250,46%0,2963,7463,9263,5663,98498K642
18/11/2025-0,72%-0,4663,4563,9463,4563,94438K667
17/11/20250,49%0,3163,9163,6063,4563,91466K645
14/11/20250,92%0,5863,6063,1263,1063,61422K898
13/11/2025-0,96%-0,6163,0263,4563,0063,65595K754
12/11/2025-0,17%-0,1163,6363,7563,4563,75412K661
11/11/2025-0,02%-0,0163,7463,7563,4063,78371K656
10/11/20250,55%0,3563,7563,4063,4063,77338K674
07/11/2025-0,78%-0,5063,4063,9063,4063,97481K1.117
06/11/2025-0,14%-0,0963,9063,9963,1264,00477K787
05/11/20250,98%0,6263,9963,7063,3763,99481K729
04/11/20250,38%0,2463,3763,2463,1363,50215K633
03/11/2025-1,36%-0,8763,1363,5062,7563,50550K895
31/10/20251,59%1,0064,0063,2763,1764,00420K1.112
30/10/2025-0,90%-0,5763,0063,9963,0063,99914K1.790
29/10/20250,73%0,4663,5763,5063,2963,81315K830
28/10/2025-0,61%-0,3963,1163,7863,0063,79580K1.090
27/10/2025-0,50%-0,3263,5063,8163,5063,81498K702
24/10/20251,11%0,7063,8263,7663,1363,96247K633
23/10/20250,19%0,1263,1263,0063,0064,00305K452
22/10/2025-0,91%-0,5863,0063,5062,8464,07376K1.574
21/10/20250,20%0,1363,5863,4663,4564,77552K1.543
20/10/20250,79%0,5063,4563,3063,2063,50417K643
17/10/2025-0,22%-0,1462,9563,0962,9063,50381K838
16/10/20250,16%0,1063,0963,0062,7663,11293K742
15/10/20250,21%0,1362,9962,8662,5063,00510K1.099
14/10/20250,10%0,0662,8662,8162,7763,00310K497
13/10/20250,08%0,0562,8062,7562,7063,00349K900
10/10/2025-0,25%-0,1662,7562,9162,6263,00226K419
09/10/20250,33%0,2162,9162,7962,5263,00288K482
08/10/2025-0,30%-0,1962,7063,0362,7063,11428K611
07/10/2025-0,35%-0,2262,8963,1162,7763,11527K1.832
06/10/20250,10%0,0663,1163,1162,6963,11315K506
03/10/20250,27%0,1763,0563,0762,5263,111M1.344
02/10/2025--62,8862,9962,8063,35287K522


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar