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
10/10/2024-2,40%-1,5462,5064,0462,1064,061M3.615
09/10/2024-1,49%-0,9764,0465,0163,9065,48404K733
08/10/2024-1,11%-0,7365,0165,7465,0065,74495K646
07/10/2024-0,20%-0,1365,7465,5765,0866,49472K665
04/10/2024-0,11%-0,0765,8766,5065,5066,50818K983
03/10/20240,40%0,2665,9465,6865,3765,94316K437
02/10/2024-0,11%-0,0765,6866,0965,3366,22408K435
01/10/2024-2,01%-1,3565,7566,3465,1566,34565K1.064
30/09/2024-1,03%-0,7067,1067,8067,0767,90885K725
27/09/20241,09%0,7367,8067,3667,1067,80386K410
26/09/20240,01%0,0167,0767,3466,7167,34360K423
25/09/2024-0,25%-0,1767,0667,3066,8067,35288K414
24/09/20240,78%0,5267,2366,7166,0067,23659K1.807
23/09/2024-1,20%-0,8166,7167,5266,3367,52496K514
20/09/2024-0,15%-0,1067,5267,6567,4067,70533K458
19/09/2024-0,73%-0,5067,6268,1267,5568,12577K536
18/09/2024-0,18%-0,1268,1268,3067,9268,30386K615
17/09/2024-0,66%-0,4568,2468,6868,0768,83570K586
16/09/20240,44%0,3068,6968,5768,3468,89493K609
13/09/20240,62%0,4268,3967,9767,9768,59343K577
12/09/20240,44%0,3067,9767,8967,7968,22420K1.384
11/09/2024-1,44%-0,9967,6768,6367,5068,98797K2.146
10/09/2024-0,75%-0,5268,6668,6368,6369,16486K490
09/09/20240,36%0,2569,1868,9368,9369,24315K560
06/09/2024-0,81%-0,5668,9369,4968,6969,94491K2.282
05/09/2024-0,01%-0,0169,4969,5969,2669,96247K626
04/09/20240,51%0,3569,5069,3569,1269,90327K757
03/09/20240,10%0,0769,1569,2069,0969,40320K350
02/09/2024-1,74%-1,2269,0868,8968,8769,39547K530
30/08/20240,82%0,5770,3069,9069,5170,32773K762
29/08/20240,74%0,5169,7369,4969,0069,74431K526
28/08/20240,39%0,2769,2269,2069,0069,40613K453
27/08/20240,25%0,1768,9569,0068,8369,20461K478
26/08/20240,32%0,2268,7868,7068,6669,00438K541
23/08/20240,04%0,0368,5668,6568,3368,72460K2.016
22/08/20240,31%0,2168,5368,7268,4068,72441K432
21/08/2024-0,06%-0,0468,3268,2667,9968,50598K526
20/08/20240,84%0,5768,3667,7967,7968,43556K453
19/08/2024-0,09%-0,0667,7967,8567,6767,85536K652
16/08/20240,40%0,2767,8567,6067,4067,85664K1.028
15/08/20240,27%0,1867,5867,4067,4067,68413K549
14/08/20240,18%0,1267,4067,5967,1567,59429K530
13/08/2024-0,06%-0,0467,2867,3167,1167,62239K439
12/08/20240,63%0,4267,3267,0066,7267,39395K522
09/08/20240,09%0,0666,9066,9566,6267,20440K449
08/08/20240,42%0,2866,8466,5666,3466,86362K463
07/08/2024-0,09%-0,0666,5666,6466,3666,90353K531
06/08/2024-0,34%-0,2366,6266,9066,4366,95381K544
05/08/2024-0,30%-0,2066,8566,9065,9966,90602K764
02/08/20240,25%0,1767,0566,8766,4967,05752K646
01/08/2024-0,07%-0,0566,8866,8966,5067,05436K479
31/07/20240,07%0,0566,9367,3266,7967,44547K679
30/07/20240,38%0,2566,8866,7766,3167,00470K995
29/07/2024-0,60%-0,4066,6366,7366,4767,05628K735
26/07/20240,09%0,0667,0367,1066,7267,10302K545
25/07/2024-0,09%-0,0666,9767,0366,8167,10264K404
24/07/20240,69%0,4667,0366,8966,5767,09345K299
23/07/2024-0,98%-0,6666,5767,2366,2567,30653K1.703
22/07/20240,01%0,0167,2367,2266,8267,30360K450
19/07/20240,07%0,0567,2267,3067,0167,30196K273
18/07/20240,40%0,2767,1767,3067,0067,30323K337
17/07/20240,09%0,0666,9066,8466,8167,15455K571
16/07/2024-0,30%-0,2066,8467,1866,6567,40690K1.295
15/07/20240,68%0,4567,0466,5966,5067,18495K992
12/07/20240,77%0,5166,5966,1166,0967,42479K1.287
11/07/20240,08%0,0566,0866,4565,8166,50292K343
10/07/2024-0,80%-0,5366,0366,5666,0366,97568K1.906
09/07/20240,26%0,1766,5666,5366,0266,90291K557
08/07/20240,55%0,3666,3966,0366,0366,79603K529
05/07/20240,47%0,3166,0366,0165,6266,35411K507
04/07/2024-0,30%-0,2065,7266,0065,7166,14501K566
03/07/20240,03%0,0265,9265,9165,7366,09373K1.548
02/07/2024-0,23%-0,1565,9065,9265,7066,15807K2.681
01/07/2024-1,70%-1,1466,0566,2965,9366,39456K1.051
28/06/20240,67%0,4567,1966,7766,7467,77600K1.022
27/06/20240,21%0,1466,7466,6966,2766,77396K466
26/06/20240,83%0,5566,6066,1566,0566,75499K859
25/06/20240,08%0,0566,0566,7566,0066,75485K640
24/06/2024-1,18%-0,7966,0066,4565,3166,85568K1.006
21/06/20240,45%0,3066,7966,5566,1066,95314K393
20/06/2024-0,14%-0,0966,4966,5866,1866,85180K690
19/06/20240,26%0,1766,5866,3066,0066,96392K478
18/06/20240,29%0,1966,4166,4066,0066,98422K1.587
17/06/2024-0,48%-0,3266,2266,0065,9866,54837K905
14/06/2024-0,09%-0,0666,5466,4466,1067,00512K1.035
13/06/2024-0,15%-0,1066,6066,8466,5267,25515K562
12/06/20240,23%0,1566,7066,5566,5166,95661K500
11/06/20240,08%0,0566,5566,3166,3166,71439K969
10/06/2024-0,67%-0,4566,5066,9566,1266,951M725
07/06/2024-0,37%-0,2566,9567,0066,9067,19458K716
06/06/20240,98%0,6567,2067,0066,4067,44945K759
05/06/2024-1,06%-0,7166,5567,5066,1067,99957K1.695
04/06/2024-1,48%-1,0167,2668,2067,0368,20872K941
03/06/2024-1,61%-1,1268,2768,6367,8068,89799K876
31/05/20240,30%0,2169,3969,2569,2069,43647K1.699
29/05/20240,44%0,3069,1868,8668,2069,24427K715
28/05/2024-0,03%-0,0268,8868,7268,1568,90977K2.617
27/05/2024-0,72%-0,5068,9069,4068,5269,59723K1.560
24/05/20240,61%0,4269,4069,0068,6069,40838K3.147
23/05/2024-0,03%-0,0268,9868,7168,6869,50553K577
22/05/2024-0,36%-0,2569,0069,5268,7969,66467K617
21/05/2024-0,80%-0,5669,2569,9469,1069,99619K1.532
20/05/2024-0,20%-0,1469,8169,9569,6069,95416K543
17/05/20240,13%0,0969,9569,9468,7869,99467K1.290
16/05/20241,57%1,0869,8668,7868,4070,00877K2.407
15/05/2024-0,07%-0,0568,7868,9068,4068,90447K1.086
14/05/20240,15%0,1068,8368,7368,4068,99708K839
13/05/2024-1,01%-0,7068,7369,0168,7169,43396K845
10/05/20241,06%0,7369,4368,7068,4569,95896K3.133
09/05/2024-1,52%-1,0668,7069,1668,5569,65854K1.399
08/05/20240,24%0,1769,7669,5969,0070,00710K1.678
07/05/20240,30%0,2169,5969,3869,1570,20639K830
06/05/20240,48%0,3369,3869,0569,0569,96572K935
03/05/2024-0,33%-0,2369,0569,3069,0169,50571K1.035
02/05/2024-0,96%-0,6769,2869,1569,0570,28409K1.217
30/04/20240,69%0,4869,9569,9569,6870,00620K968
29/04/20240,26%0,1869,4769,2969,0069,93546K983
26/04/2024-0,26%-0,1869,2969,4668,8569,47461K733
25/04/2024-0,32%-0,2269,4769,6968,5069,69559K1.598
24/04/2024-0,44%-0,3169,6970,0068,9170,17397K491
23/04/2024-1,57%-1,1270,0069,7269,6570,77460K653
22/04/20242,97%2,0571,1269,0768,9071,731M2.066
19/04/20240,69%0,4769,0768,6268,6269,07545K1.193
18/04/2024-0,64%-0,4468,6069,0468,5969,24621K1.452
17/04/20240,04%0,0369,0468,8468,5169,26765K1.485
16/04/2024-0,79%-0,5569,0169,6569,0069,93686K962
15/04/2024-0,73%-0,5169,5670,1269,5670,55784K1.290
12/04/2024-1,31%-0,9370,0771,2669,4371,781M3.134
11/04/2024-0,67%-0,4871,0071,4871,0071,80627K1.121
10/04/2024-0,17%-0,1271,4871,5871,4271,85473K1.440
09/04/2024-0,25%-0,1871,6071,9871,5372,00545K1.025
08/04/2024-0,44%-0,3271,7872,1271,5672,29588K973
05/04/2024-0,15%-0,1172,1072,3771,9072,60646K811
04/04/2024--72,2172,5372,2072,77458K899


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar