ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
03/06/20200,05%0,06109,56111,00109,50111,00433K389
02/06/2020-0,41%-0,45109,50109,95109,50110,00458K496
01/06/20201,00%1,09109,95107,00107,00109,95422K413
29/05/20201,12%1,21108,86107,70107,70109,00486K406
28/05/20201,61%1,71107,65106,00105,95107,67390K303
27/05/20200,56%0,59105,94105,68105,35106,00527K843
26/05/20200,60%0,63105,35104,86104,64105,92670K1.263
25/05/20200,69%0,72104,72104,05104,03104,86547K719
22/05/2020-0,19%-0,20104,00104,59103,85104,59363K647
21/05/20200,19%0,20104,20104,49103,50104,56454K602
20/05/2020-0,29%-0,30104,00104,37103,97104,72319K703
19/05/20200,29%0,30104,30104,00103,80104,50234K280
18/05/20200,00%0,00104,00104,00103,90104,72400K704
15/05/2020-0,25%-0,26104,00104,85103,50104,85385K847
14/05/20200,02%0,02104,26104,00103,75104,79188K192
13/05/20200,09%0,09104,24104,55103,75104,85432K493
12/05/2020-0,05%-0,05104,15104,14104,14104,84280K294
11/05/20200,10%0,10104,20104,50104,01104,88189K242
08/05/20200,10%0,10104,10104,00103,75104,50167K187
07/05/2020-1,65%-1,75104,00105,84103,75105,99369K275
06/05/20200,71%0,75105,75105,82104,52105,82225K213
05/05/20200,59%0,62105,00105,50104,78105,70188K197
04/05/2020-1,53%-1,62104,38105,00103,10105,10211K239
30/04/20201,80%1,87106,00104,27104,21106,00368K254
29/04/20200,12%0,13104,13104,00104,00104,60287K236
28/04/20200,38%0,39104,00103,62103,62104,72345K200
27/04/20200,11%0,11103,61103,51103,31104,99585K577
24/04/2020-4,16%-4,49103,50108,00103,50108,00900K489
23/04/20202,21%2,34107,99105,98105,80108,00189K196
22/04/20200,63%0,66105,65104,99104,99105,87305K208
20/04/2020-0,01%-0,01104,99105,98104,01105,98344K496
17/04/20200,96%1,00105,00104,01104,01106,59346K691
16/04/20200,10%0,10104,00104,35103,00105,00432K319
15/04/2020-0,56%-0,59103,90104,92103,07104,93480K870
14/04/20201,89%1,94104,49102,56102,56104,91213K205
13/04/20200,55%0,56102,55102,30101,50103,20409K205
09/04/20201,27%1,28101,99102,00100,74102,11192K190
08/04/20200,21%0,21100,71100,60100,50101,98387K166
07/04/20200,99%0,99100,50100,4999,97101,99350K246
06/04/2020-0,49%-0,4999,51100,0099,50101,00284K274
03/04/20200,00%0,00100,00101,9999,50101,99424K260
02/04/20200,30%0,30100,00102,0099,10102,00248K280
01/04/2020-2,49%-2,5599,7099,0097,0099,99302K302
31/03/20201,14%1,15102,25101,1599,01102,40290K207
30/03/20202,74%2,70101,1098,3997,37101,15427K477
27/03/20200,92%0,9098,4097,3596,0099,00247K240
26/03/20203,68%3,4697,5092,5192,5199,97461K359
25/03/20203,57%3,2494,0491,0090,8095,99474K400
24/03/2020-3,40%-3,2090,8093,0090,0195,50380K402
23/03/2020-2,30%-2,2194,0095,0087,0195,00718K1.126
20/03/202010,55%9,1896,2187,5087,50100,871M792
19/03/20202,39%2,0387,0383,0066,0090,00801K729
18/03/2020-18,85%-19,7585,00103,0085,00103,011M779
17/03/2020-1,18%-1,25104,75106,90102,06107,00889K629
16/03/2020-2,75%-3,00106,00108,89102,49108,891M634
13/03/20203,81%4,00109,00108,00107,61109,901M722
12/03/2020-6,23%-6,98105,00111,00101,00111,002M819
11/03/2020-0,54%-0,61111,98112,58111,00112,881M963
10/03/20202,35%2,58112,59111,01110,21113,991M647
09/03/2020-3,71%-4,24110,01113,71110,01113,721M761
06/03/20200,22%0,25114,25113,99112,50114,25719K528
05/03/20201,14%1,28114,00112,90112,90114,001M448
04/03/2020-1,12%-1,28112,72114,00112,54114,003M954
03/03/20200,18%0,20114,00113,99113,51114,001M928
02/03/2020-0,35%-0,40113,80113,90113,55114,453M1.214
28/02/20200,04%0,05114,20114,12111,00114,471M734
27/02/20200,31%0,35114,15113,50112,60114,461M606
26/02/2020-1,02%-1,17113,80113,51112,60114,701M525
21/02/2020-1,00%-1,16114,97116,13114,86116,131M2.376
20/02/2020-0,23%-0,27116,13116,49114,86116,492M559
19/02/2020-0,50%-0,59116,40116,90115,85117,181M515
18/02/2020-0,29%-0,34116,99117,10116,91117,331M587
17/02/20200,55%0,64117,33116,95116,95117,39962K589
14/02/2020-4,21%-5,13116,69118,00114,84118,003M1.267
13/02/2020-0,84%-1,03121,82122,69121,50122,711M520
12/02/20200,20%0,25122,85123,00122,10123,20714K357
11/02/20200,49%0,60122,60122,50122,00123,20616K333
10/02/20200,08%0,10122,00122,00121,50122,10817K701
07/02/2020-0,20%-0,25121,90122,15121,51122,20540K375
06/02/2020-0,18%-0,22122,15122,37122,00122,80757K581
05/02/20200,01%0,01122,37122,00121,97122,80810K541
04/02/2020-0,36%-0,44122,36122,79122,00122,80710K331
03/02/2020-0,33%-0,41122,80123,87121,50123,87714K443
31/01/20200,03%0,04123,21123,17122,00125,00485K308
30/01/2020-0,42%-0,52123,17123,50121,60123,50635K281
29/01/20200,89%1,09123,69122,86122,60124,00317K445
28/01/2020-0,24%-0,30122,60123,00122,52123,83449K365
27/01/2020-0,53%-0,65122,90123,55122,32124,45381K284
24/01/2020-0,28%-0,35123,55123,91122,85124,47511K282
23/01/20200,65%0,80123,90123,04122,74124,87403K257
22/01/20200,33%0,40123,10123,00122,70123,68674K382
21/01/2020-0,24%-0,30122,70123,00122,20123,60848K411
20/01/20200,24%0,30123,00124,95123,00124,95999K529
17/01/20200,44%0,54122,70122,75122,20122,98796K481
16/01/2020-1,09%-1,34122,16122,51121,09123,50670K516
15/01/20200,00%0,00123,50123,51121,00125,00986K559
14/01/20201,13%1,38123,50125,00123,50125,001M443
13/01/2020-2,16%-2,69122,12125,95122,12125,951M721
10/01/2020-0,15%-0,19124,81125,02123,61125,791M486
09/01/20200,35%0,43125,00126,84123,61126,84888K416
08/01/2020-1,81%-2,30124,57127,41120,00127,411M574
07/01/20200,13%0,17126,87126,70125,02127,691M508
06/01/2020-0,78%-1,00126,70127,70125,51127,70983K604
03/01/20201,20%1,51127,70126,19126,19127,90716K430
02/01/20200,65%0,81126,19125,15118,45126,64766K455
30/12/20190,73%0,91125,38124,50124,48125,38679K342
27/12/20191,42%1,74124,47122,73122,73124,50942K405
26/12/20191,01%1,23122,73121,50120,62122,73903K506
23/12/20190,41%0,50121,50121,23120,02121,99767K513
20/12/2019-1,22%-1,50121,00122,20121,00122,202M666
19/12/20190,00%0,00122,50122,00121,25123,00917K583
18/12/20191,02%1,24122,50122,72121,30123,00695K340
17/12/2019-1,07%-1,31121,26122,58121,26123,002M506
16/12/2019-0,14%-0,17122,57123,00122,30123,00548K405
13/12/2019-0,28%-0,35122,74123,00122,31123,25469K434
12/12/20190,18%0,22123,09122,88122,40123,39879K1.021
11/12/20190,30%0,37122,87122,91122,32122,91779K493
10/12/2019-0,09%-0,11122,50122,64122,01123,15897K429
09/12/2019-0,07%-0,09122,61123,00122,10123,30547K384
06/12/20190,29%0,35122,70123,00122,35123,391M389
05/12/2019-0,16%-0,20122,35122,55122,30123,16657K387
04/12/2019-0,20%-0,24122,55123,00121,31123,00906K553
03/12/20190,90%1,10122,79121,69121,69123,49712K389
02/12/2019-1,07%-1,31121,69122,50118,52122,502M667
29/11/2019-0,39%-0,48123,00123,48122,43123,50597K406
28/11/2019-0,27%-0,34123,48123,82121,00123,98671K453
27/11/20190,01%0,01123,82123,81122,51124,13926K485
26/11/2019-0,06%-0,08123,81123,89123,50124,13633K543
25/11/20191,30%1,59123,89122,40122,39124,11552K382
22/11/20191,12%1,36122,30121,16121,16122,57505K360
21/11/20190,47%0,57120,94121,93120,50121,931M557
19/11/2019-0,51%-0,62120,37120,01120,00120,991M588
18/11/20191,25%1,49120,99120,00120,00120,99911K493
14/11/2019--119,50119,35119,35120,76661K470


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br