papéis
login
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
22/06/2021-0,87%-0,99112,56113,70112,47114,094M1.627
21/06/2021-0,33%-0,38113,55113,76112,50113,803M1.367
18/06/20210,78%0,88113,93113,12113,12114,282M977
17/06/20210,46%0,52113,05112,73112,32113,103M873
16/06/20210,20%0,23112,53112,32112,30112,822M2.442
15/06/20210,41%0,46112,30111,90111,67112,394M1.551
14/06/20210,04%0,04111,84111,80111,75112,052M853
11/06/20210,12%0,13111,80111,97111,60112,103M893
10/06/20210,33%0,37111,67111,30111,14111,673M1.445
09/06/2021-0,62%-0,70111,30111,65111,01112,324M1.999
08/06/20210,56%0,62112,00111,50111,50112,194M1.318
07/06/2021-0,29%-0,32111,38111,70111,25111,803M1.481
04/06/2021-0,49%-0,55111,70112,00111,51112,253M1.246
02/06/2021-0,40%-0,45112,25112,50112,19112,503M970
01/06/2021-2,51%-2,90112,70113,00112,19113,303M1.478
31/05/20210,51%0,59115,60115,42115,01115,944M1.780
28/05/20210,23%0,26115,01114,71114,31115,504M1.350
27/05/2021-3,07%-3,64114,75115,00114,01115,264M1.634
26/05/2021-0,19%-0,22118,39118,55118,26118,552M591
25/05/2021-0,12%-0,14118,61119,28118,35119,282M680
24/05/20210,03%0,03118,75118,99118,68119,381M619
21/05/2021-0,19%-0,23118,72118,95118,71119,152M633
20/05/20210,25%0,30118,95118,65118,62119,001M738
19/05/20210,44%0,52118,65118,99118,00118,991M528
18/05/2021-0,35%-0,41118,13118,61118,00119,092M564
17/05/2021-0,45%-0,54118,54119,09118,53119,091M2.295
14/05/20210,01%0,01119,08119,30118,80119,501M638
13/05/20210,27%0,32119,07118,90118,71119,301M595
12/05/2021-0,13%-0,15118,75119,15118,62119,301M552
11/05/2021-0,06%-0,07118,90118,99118,72119,09820K480
10/05/20210,06%0,07118,97118,50118,50119,031M629
07/05/20210,00%0,00118,90118,51118,50118,901M914
06/05/20210,08%0,10118,90118,73117,90118,901M1.326
05/05/20210,17%0,20118,80118,60118,50118,971M494
04/05/20210,14%0,16118,60118,44117,06119,001M4.341
03/05/2021-0,72%-0,86118,44118,50116,51118,501M665
30/04/2021-0,53%-0,63119,30119,80118,27119,801M532
29/04/20211,58%1,87119,93118,20118,07119,971M567
28/04/20210,56%0,66118,06117,10117,10118,081M580
27/04/20210,26%0,31117,40117,09117,09117,501M620
26/04/20210,21%0,24117,09116,38116,00117,201M1.168
23/04/20211,80%2,07116,85114,90114,90116,982M933
22/04/2021-1,75%-2,04114,78116,82114,71116,962M2.045
20/04/20211,06%1,22116,82116,00115,72116,821M669
19/04/2021-0,28%-0,33115,60116,00115,60116,992M926
16/04/20210,45%0,52115,93115,41115,41116,492M717
15/04/20210,64%0,73115,41114,71114,71115,802M1.480
14/04/2021-0,36%-0,41114,68115,24114,45115,241M661
13/04/20210,08%0,09115,09115,00114,69115,47639K532
12/04/20210,34%0,39115,00114,51114,35115,401M547
09/04/20210,27%0,31114,61114,25114,25114,87988K523
08/04/20210,40%0,45114,30113,85113,76114,47818K491
07/04/2021-0,11%-0,13113,85113,98113,49114,79580K413
06/04/20210,11%0,13113,98113,87113,85114,50932K557
05/04/20210,85%0,96113,85113,35113,03114,001M606
01/04/2021-1,19%-1,36112,89113,50112,15113,502M1.339
31/03/2021-0,57%-0,66114,25114,90113,81114,95818K461
30/03/2021-0,24%-0,28114,91115,19113,50115,191M971
29/03/20210,51%0,59115,19114,52113,92115,191M760
26/03/20210,63%0,72114,60113,88113,82114,962M727
25/03/20210,42%0,48113,88113,41112,90113,98743K610
24/03/2021-0,09%-0,10113,40113,50113,06113,89713K406
23/03/2021-0,42%-0,48113,50113,95113,04113,99689K487
22/03/20210,42%0,48113,98113,68112,95113,981M935
19/03/20210,45%0,51113,50113,00112,90113,501M745
18/03/2021-0,01%-0,01112,99113,05112,13113,051M741
17/03/20210,75%0,84113,00112,86112,11113,04809K580
16/03/2021-0,38%-0,43112,16112,59112,04112,601M965
15/03/20211,07%1,19112,59111,41111,41113,241M935
12/03/20210,22%0,24111,40111,16110,96111,501M1.345
11/03/20210,14%0,16111,16111,19110,93111,40934K817
10/03/20210,14%0,16111,00110,90110,80111,401M1.107
09/03/20210,05%0,06110,84110,80109,99111,391M627
08/03/2021-0,30%-0,33110,78111,12109,99111,932M1.451
05/03/2021-0,66%-0,74111,11111,85110,01111,981M879
04/03/2021-0,05%-0,06111,85111,90111,80112,382M683
03/03/2021-0,08%-0,09111,91112,00111,85112,59959K482
02/03/2021-0,49%-0,55112,00112,55111,63112,722M878
01/03/2021-0,99%-1,13112,55113,23111,61113,252M1.175
26/02/2021-0,02%-0,02113,68113,90113,60114,442M1.896
25/02/20210,18%0,20113,70113,49112,99113,803M2.637
24/02/20210,45%0,51113,50112,99112,05113,503M3.552
23/02/20211,66%1,85112,99111,23111,22112,992M2.151
22/02/2021-0,43%-0,48111,14111,62111,02111,622M1.395
19/02/20210,40%0,45111,62111,17111,02111,762M1.392
18/02/2021-0,07%-0,08111,17111,25111,03111,762M1.935
17/02/20210,00%0,00111,25111,31111,25111,941M1.103
12/02/20210,23%0,26111,25111,84111,01111,841M1.380
11/02/20210,00%0,00110,99110,81110,17111,952M1.585
10/02/2021-0,05%-0,05110,99111,21109,75111,884M1.675
09/02/2021-1,71%-1,93111,04112,98110,27113,006M2.686
08/02/2021-2,65%-3,08112,97114,46112,01114,466M3.290
05/02/2021-0,03%-0,03116,05116,50115,89116,502M1.495
04/02/2021-0,11%-0,13116,08116,69116,00117,101M1.276
03/02/2021-0,16%-0,19116,21116,98115,98117,152M1.509
02/02/2021-0,56%-0,65116,40117,00116,22117,002M1.391
01/02/2021-1,17%-1,39117,05118,39116,80118,392M1.039
29/01/20210,59%0,70118,44118,00118,00118,682M1.140
28/01/20210,16%0,19117,74117,61117,57118,391M2.899
27/01/2021-0,48%-0,57117,55118,12117,50118,191M1.272
26/01/20210,99%1,16118,12117,47117,04118,201M1.466
22/01/2021-0,46%-0,54116,96117,50116,86117,931M2.382
21/01/20210,26%0,30117,50117,30116,87118,402M1.001
20/01/2021-0,26%-0,30117,20117,98117,02118,082M1.355
19/01/20210,67%0,78117,50116,95116,90117,871M1.665
18/01/20210,79%0,91116,72116,20116,15116,971M1.238
15/01/2021-0,15%-0,17115,81115,68115,36116,352M1.201
14/01/20210,36%0,42115,98115,56113,99116,002M1.110
13/01/20210,39%0,45115,56114,50113,26115,992M1.187
12/01/2021-0,81%-0,94115,11116,07115,01116,302M932
11/01/2021-0,97%-1,14116,05117,00116,00117,002M1.705
08/01/20210,77%0,89117,19116,32116,30117,982M1.925
07/01/20210,61%0,70116,30115,60115,60116,772M1.083
06/01/20210,52%0,60115,60114,99114,90115,692M1.311
05/01/20210,19%0,22115,00114,96114,21115,021M1.321
04/01/2021-1,78%-2,08114,78116,72112,93116,722M1.950
30/12/20201,64%1,88116,86115,00115,00117,952M2.228
29/12/20201,48%1,68114,98113,37113,36115,001M1.534
28/12/20201,03%1,16113,30112,15112,14113,502M1.572
23/12/2020-0,01%-0,01112,14112,90111,01113,202M2.254
22/12/20202,52%2,76112,15109,74109,51113,232M1.596
21/12/20200,26%0,28109,39109,78109,00109,782M1.670
18/12/2020-0,33%-0,36109,11109,44109,00110,003M2.320
17/12/20201,00%1,08109,47108,45108,20109,492M1.848
16/12/20201,34%1,43108,39107,10107,07108,503M3.139
15/12/20200,43%0,46106,96106,51106,50107,203M2.667
14/12/20200,00%0,00106,50106,99106,40107,302M1.750
11/12/20200,14%0,15106,50106,35106,33107,302M1.804
10/12/2020-0,14%-0,15106,35106,61105,98106,753M1.646
09/12/2020-0,46%-0,49106,50106,86106,47107,062M3.359
08/12/2020-0,32%-0,34106,99107,21106,80107,283M1.530
07/12/2020-0,48%-0,52107,33107,80107,33108,082M1.480
04/12/20200,33%0,35107,85107,89107,68108,102M2.050
03/12/2020--107,50108,14107,45108,262M1.368


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito