Cotação atual, histórico e gráfico do papel: BCRI11

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 BCRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-1,05%	-0,62	58,60	58,75	58,10	59,50	243K	479
22/01/2025	0,87%	0,51	59,22	58,76	58,75	60,38	484K	499
21/01/2025	-0,99%	-0,59	58,71	59,90	58,63	60,07	261K	356
20/01/2025	-2,61%	-1,59	59,30	60,89	59,23	61,95	397K	1.557
17/01/2025	-0,21%	-0,13	60,89	60,00	59,87	61,00	315K	475
16/01/2025	0,89%	0,54	61,02	60,45	60,00	61,07	218K	479
15/01/2025	1,51%	0,90	60,48	59,55	59,24	60,50	344K	662

14/01/2025	-0,25%	-0,15	59,58	59,55	59,00	59,76	298K	363
13/01/2025	-0,08%	-0,05	59,73	58,58	58,58	60,00	375K	2.093
10/01/2025	3,12%	1,81	59,78	58,49	58,05	60,48	801K	1.361
09/01/2025	-1,78%	-1,05	57,97	58,00	57,97	59,02	191K	368
08/01/2025	-0,99%	-0,59	59,02	59,99	58,52	60,18	287K	534
07/01/2025	-0,96%	-0,58	59,61	59,90	59,15	60,00	245K	503
06/01/2025	3,49%	2,03	60,19	58,99	58,16	60,50	480K	748
03/01/2025	1,08%	0,62	58,16	58,12	57,82	58,94	186K	493
02/01/2025	-3,34%	-1,99	57,54	60,05	56,90	60,05	352K	714
30/12/2024	-0,92%	-0,55	59,53	60,08	59,20	60,95	365K	739
27/12/2024	0,50%	0,30	60,08	59,78	59,28	60,09	374K	621
26/12/2024	1,49%	0,88	59,78	59,48	58,90	59,85	597K	1.366
23/12/2024	4,05%	2,29	58,90	57,18	56,63	59,86	357K	956
20/12/2024	0,91%	0,51	56,61	56,10	56,00	57,08	602K	961
19/12/2024	0,18%	0,10	56,10	56,99	56,00	57,00	692K	685
18/12/2024	-3,50%	-2,03	56,00	58,03	55,78	58,03	714K	1.454
17/12/2024	-1,33%	-0,78	58,03	58,67	57,50	58,80	266K	466
16/12/2024	0,26%	0,15	58,81	58,66	58,48	59,99	298K	931
13/12/2024	0,31%	0,18	58,66	60,00	58,48	60,08	640K	2.999
12/12/2024	-0,66%	-0,39	58,48	58,87	58,48	59,06	678K	988
11/12/2024	-0,73%	-0,43	58,87	59,00	58,16	59,29	493K	821
10/12/2024	-1,93%	-1,17	59,30	60,55	59,01	61,70	720K	783
09/12/2024	-0,72%	-0,44	60,47	60,91	60,00	60,91	512K	890
06/12/2024	0,18%	0,11	60,91	60,80	59,78	61,76	718K	1.158
05/12/2024	-1,78%	-1,10	60,80	61,90	60,07	62,00	733K	2.117
04/12/2024	0,00%	0,00	61,90	61,90	61,86	62,15	448K	610
03/12/2024	0,00%	0,00	61,90	61,90	61,72	62,15	383K	606
02/12/2024	-1,45%	-0,91	61,90	62,50	61,70	62,50	359K	674
29/11/2024	-1,02%	-0,65	62,81	63,46	62,65	63,67	664K	875
28/11/2024	-0,06%	-0,04	63,46	63,50	63,31	63,99	322K	556
27/11/2024	0,51%	0,32	63,50	63,50	63,16	64,20	514K	471
26/11/2024	-0,19%	-0,12	63,18	63,70	63,10	63,70	338K	519
25/11/2024	0,83%	0,52	63,30	62,78	62,78	63,70	331K	844
22/11/2024	-0,55%	-0,35	62,78	63,13	62,30	63,47	741K	822
21/11/2024	0,30%	0,19	63,13	63,00	62,29	63,13	670K	1.567
19/11/2024	0,62%	0,39	62,94	62,80	62,20	62,95	367K	633
18/11/2024	0,26%	0,16	62,55	62,56	61,92	62,79	1M	959
14/11/2024	-0,35%	-0,22	62,39	62,99	61,77	62,99	689K	4.632
13/11/2024	-0,54%	-0,34	62,61	62,59	62,47	63,16	496K	504
12/11/2024	0,14%	0,09	62,95	62,86	62,56	63,65	335K	457
11/11/2024	-0,84%	-0,53	62,86	63,39	62,80	63,76	731K	1.047
08/11/2024	0,36%	0,23	63,39	63,80	62,90	63,80	327K	1.290
07/11/2024	-0,17%	-0,11	63,16	63,27	63,00	63,80	348K	752
06/11/2024	-0,49%	-0,31	63,27	64,22	62,83	64,22	390K	575
05/11/2024	-0,58%	-0,37	63,58	63,95	63,06	64,11	323K	757
04/11/2024	1,31%	0,83	63,95	64,19	63,02	64,19	557K	1.021
01/11/2024	-2,50%	-1,62	63,12	64,00	63,05	64,00	525K	888
31/10/2024	2,03%	1,29	64,74	63,83	63,17	65,00	623K	1.204
30/10/2024	0,70%	0,44	63,45	63,90	63,00	63,90	532K	1.001
29/10/2024	-0,06%	-0,04	63,01	63,50	63,01	63,94	359K	546
28/10/2024	-0,17%	-0,11	63,05	63,45	62,80	63,91	572K	879
25/10/2024	0,91%	0,57	63,16	62,79	62,65	63,64	345K	529
24/10/2024	-0,02%	-0,01	62,59	62,66	62,26	63,00	331K	509
23/10/2024	-0,89%	-0,56	62,60	63,16	62,60	63,30	395K	506
22/10/2024	-0,63%	-0,40	63,16	63,39	62,94	64,00	496K	1.162
21/10/2024	-0,42%	-0,27	63,56	64,00	63,22	64,72	752K	885
18/10/2024	-0,73%	-0,47	63,83	64,91	63,79	65,00	368K	611
17/10/2024	0,16%	0,10	64,30	64,20	64,00	64,91	469K	620
16/10/2024	-0,19%	-0,12	64,20	64,34	64,08	64,99	467K	741
15/10/2024	-0,14%	-0,09	64,32	64,50	63,44	64,78	716K	926
14/10/2024	0,91%	0,58	64,41	63,83	63,53	65,29	762K	2.366
11/10/2024	2,13%	1,33	63,83	63,20	62,93	65,03	849K	2.895
10/10/2024	-2,40%	-1,54	62,50	64,04	62,10	64,06	1M	3.615
09/10/2024	-1,49%	-0,97	64,04	65,01	63,90	65,48	404K	733
08/10/2024	-1,11%	-0,73	65,01	65,74	65,00	65,74	495K	646
07/10/2024	-0,20%	-0,13	65,74	65,57	65,08	66,49	472K	665
04/10/2024	-0,11%	-0,07	65,87	66,50	65,50	66,50	818K	983
03/10/2024	0,40%	0,26	65,94	65,68	65,37	65,94	316K	437
02/10/2024	-0,11%	-0,07	65,68	66,09	65,33	66,22	408K	435
01/10/2024	-2,01%	-1,35	65,75	66,34	65,15	66,34	565K	1.064
30/09/2024	-1,03%	-0,70	67,10	67,80	67,07	67,90	885K	725
27/09/2024	1,09%	0,73	67,80	67,36	67,10	67,80	386K	410
26/09/2024	0,01%	0,01	67,07	67,34	66,71	67,34	360K	423
25/09/2024	-0,25%	-0,17	67,06	67,30	66,80	67,35	288K	414
24/09/2024	0,78%	0,52	67,23	66,71	66,00	67,23	659K	1.807
23/09/2024	-1,20%	-0,81	66,71	67,52	66,33	67,52	496K	514
20/09/2024	-0,15%	-0,10	67,52	67,65	67,40	67,70	533K	458
19/09/2024	-0,73%	-0,50	67,62	68,12	67,55	68,12	577K	536
18/09/2024	-0,18%	-0,12	68,12	68,30	67,92	68,30	386K	615
17/09/2024	-0,66%	-0,45	68,24	68,68	68,07	68,83	570K	586
16/09/2024	0,44%	0,30	68,69	68,57	68,34	68,89	493K	609
13/09/2024	0,62%	0,42	68,39	67,97	67,97	68,59	343K	577
12/09/2024	0,44%	0,30	67,97	67,89	67,79	68,22	420K	1.384
11/09/2024	-1,44%	-0,99	67,67	68,63	67,50	68,98	797K	2.146
10/09/2024	-0,75%	-0,52	68,66	68,63	68,63	69,16	486K	490
09/09/2024	0,36%	0,25	69,18	68,93	68,93	69,24	315K	560
06/09/2024	-0,81%	-0,56	68,93	69,49	68,69	69,94	491K	2.282
05/09/2024	-0,01%	-0,01	69,49	69,59	69,26	69,96	247K	626
04/09/2024	0,51%	0,35	69,50	69,35	69,12	69,90	327K	757
03/09/2024	0,10%	0,07	69,15	69,20	69,09	69,40	320K	350
02/09/2024	-1,74%	-1,22	69,08	68,89	68,87	69,39	547K	530
30/08/2024	0,82%	0,57	70,30	69,90	69,51	70,32	773K	762
29/08/2024	0,74%	0,51	69,73	69,49	69,00	69,74	431K	526
28/08/2024	0,39%	0,27	69,22	69,20	69,00	69,40	613K	453
27/08/2024	0,25%	0,17	68,95	69,00	68,83	69,20	461K	478
26/08/2024	0,32%	0,22	68,78	68,70	68,66	69,00	438K	541
23/08/2024	0,04%	0,03	68,56	68,65	68,33	68,72	460K	2.016
22/08/2024	0,31%	0,21	68,53	68,72	68,40	68,72	441K	432
21/08/2024	-0,06%	-0,04	68,32	68,26	67,99	68,50	598K	526
20/08/2024	0,84%	0,57	68,36	67,79	67,79	68,43	556K	453
19/08/2024	-0,09%	-0,06	67,79	67,85	67,67	67,85	536K	652
16/08/2024	0,40%	0,27	67,85	67,60	67,40	67,85	664K	1.028
15/08/2024	0,27%	0,18	67,58	67,40	67,40	67,68	413K	549
14/08/2024	0,18%	0,12	67,40	67,59	67,15	67,59	429K	530
13/08/2024	-0,06%	-0,04	67,28	67,31	67,11	67,62	239K	439
12/08/2024	0,63%	0,42	67,32	67,00	66,72	67,39	395K	522
09/08/2024	0,09%	0,06	66,90	66,95	66,62	67,20	440K	449
08/08/2024	0,42%	0,28	66,84	66,56	66,34	66,86	362K	463
07/08/2024	-0,09%	-0,06	66,56	66,64	66,36	66,90	353K	531
06/08/2024	-0,34%	-0,23	66,62	66,90	66,43	66,95	381K	544
05/08/2024	-0,30%	-0,20	66,85	66,90	65,99	66,90	602K	764
02/08/2024	0,25%	0,17	67,05	66,87	66,49	67,05	752K	646
01/08/2024	-0,07%	-0,05	66,88	66,89	66,50	67,05	436K	479
31/07/2024	0,07%	0,05	66,93	67,32	66,79	67,44	547K	679
30/07/2024	0,38%	0,25	66,88	66,77	66,31	67,00	470K	995
29/07/2024	-0,60%	-0,40	66,63	66,73	66,47	67,05	628K	735
26/07/2024	0,09%	0,06	67,03	67,10	66,72	67,10	302K	545
25/07/2024	-0,09%	-0,06	66,97	67,03	66,81	67,10	264K	404
24/07/2024	0,69%	0,46	67,03	66,89	66,57	67,09	345K	299
23/07/2024	-0,98%	-0,66	66,57	67,23	66,25	67,30	653K	1.703
22/07/2024	0,01%	0,01	67,23	67,22	66,82	67,30	360K	450
19/07/2024	0,07%	0,05	67,22	67,30	67,01	67,30	196K	273
18/07/2024	0,40%	0,27	67,17	67,30	67,00	67,30	323K	337
17/07/2024	0,09%	0,06	66,90	66,84	66,81	67,15	455K	571
16/07/2024	-0,30%	-0,20	66,84	67,18	66,65	67,40	690K	1.295
15/07/2024	0,68%	0,45	67,04	66,59	66,50	67,18	495K	992
12/07/2024	-	-	66,59	66,11	66,09	67,42	479K	1.287

Date,Open,High,Low,Close,Volume
23-Jan-25,58.75,59.50,58.10,58.60,242770
22-Jan-25,58.76,60.38,58.75,59.22,483652
21-Jan-25,59.90,60.07,58.63,58.71,260509
20-Jan-25,60.89,61.95,59.23,59.30,397190
17-Jan-25,60.00,61.00,59.87,60.89,315408
16-Jan-25,60.45,61.07,60.00,61.02,218236
15-Jan-25,59.55,60.50,59.24,60.48,344158
14-Jan-25,59.55,59.76,59.00,59.58,297624
13-Jan-25,58.58,60.00,58.58,59.73,374680
10-Jan-25,58.49,60.48,58.05,59.78,801315
09-Jan-25,58.00,59.02,57.97,57.97,190601
08-Jan-25,59.99,60.18,58.52,59.02,287067
07-Jan-25,59.90,60.00,59.15,59.61,244731
06-Jan-25,58.99,60.50,58.16,60.19,479533
03-Jan-25,58.12,58.94,57.82,58.16,186360
02-Jan-25,60.05,60.05,56.90,57.54,352436
30-Dec-24,60.08,60.95,59.20,59.53,364800
27-Dec-24,59.78,60.09,59.28,60.08,374032
26-Dec-24,59.48,59.85,58.90,59.78,597227
23-Dec-24,57.18,59.86,56.63,58.90,357117
20-Dec-24,56.10,57.08,56.00,56.61,601952
19-Dec-24,56.99,57.00,56.00,56.10,691667
18-Dec-24,58.03,58.03,55.78,56.00,713565
17-Dec-24,58.67,58.80,57.50,58.03,265615
16-Dec-24,58.66,59.99,58.48,58.81,298489
13-Dec-24,60.00,60.08,58.48,58.66,639736
12-Dec-24,58.87,59.06,58.48,58.48,677697
11-Dec-24,59.00,59.29,58.16,58.87,492858
10-Dec-24,60.55,61.70,59.01,59.30,719915
09-Dec-24,60.91,60.91,60.00,60.47,511939
06-Dec-24,60.80,61.76,59.78,60.91,717993
05-Dec-24,61.90,62.00,60.07,60.80,732882
04-Dec-24,61.90,62.15,61.86,61.90,447702
03-Dec-24,61.90,62.15,61.72,61.90,383081
02-Dec-24,62.50,62.50,61.70,61.90,358529
29-Nov-24,63.46,63.67,62.65,62.81,664401
28-Nov-24,63.50,63.99,63.31,63.46,322245
27-Nov-24,63.50,64.20,63.16,63.50,514160
26-Nov-24,63.70,63.70,63.10,63.18,337592
25-Nov-24,62.78,63.70,62.78,63.30,331494
22-Nov-24,63.13,63.47,62.30,62.78,741087
21-Nov-24,63.00,63.13,62.29,63.13,669922
19-Nov-24,62.80,62.95,62.20,62.94,366703
18-Nov-24,62.56,62.79,61.92,62.55,1102177
14-Nov-24,62.99,62.99,61.77,62.39,688662
13-Nov-24,62.59,63.16,62.47,62.61,496486
12-Nov-24,62.86,63.65,62.56,62.95,334785
11-Nov-24,63.39,63.76,62.80,62.86,731231
08-Nov-24,63.80,63.80,62.90,63.39,327444
07-Nov-24,63.27,63.80,63.00,63.16,347923
06-Nov-24,64.22,64.22,62.83,63.27,389743
05-Nov-24,63.95,64.11,63.06,63.58,322900
04-Nov-24,64.19,64.19,63.02,63.95,557174
01-Nov-24,64.00,64.00,63.05,63.12,525227
31-Oct-24,63.83,65.00,63.17,64.74,623134
30-Oct-24,63.90,63.90,63.00,63.45,531578
29-Oct-24,63.50,63.94,63.01,63.01,358524
28-Oct-24,63.45,63.91,62.80,63.05,572212
25-Oct-24,62.79,63.64,62.65,63.16,345147
24-Oct-24,62.66,63.00,62.26,62.59,330656
23-Oct-24,63.16,63.30,62.60,62.60,395463
22-Oct-24,63.39,64.00,62.94,63.16,496315
21-Oct-24,64.00,64.72,63.22,63.56,751783
18-Oct-24,64.91,65.00,63.79,63.83,368374
17-Oct-24,64.20,64.91,64.00,64.30,468781
16-Oct-24,64.34,64.99,64.08,64.20,467009
15-Oct-24,64.50,64.78,63.44,64.32,716133
14-Oct-24,63.83,65.29,63.53,64.41,762254
11-Oct-24,63.20,65.03,62.93,63.83,849014
10-Oct-24,64.04,64.06,62.10,62.50,1270436
09-Oct-24,65.01,65.48,63.90,64.04,404060
08-Oct-24,65.74,65.74,65.00,65.01,495349
07-Oct-24,65.57,66.49,65.08,65.74,472001
04-Oct-24,66.50,66.50,65.50,65.87,818047
03-Oct-24,65.68,65.94,65.37,65.94,316275
02-Oct-24,66.09,66.22,65.33,65.68,408090
01-Oct-24,66.34,66.34,65.15,65.75,564894
30-Sep-24,67.80,67.90,67.07,67.10,884673
27-Sep-24,67.36,67.80,67.10,67.80,386149
26-Sep-24,67.34,67.34,66.71,67.07,359625
25-Sep-24,67.30,67.35,66.80,67.06,288463
24-Sep-24,66.71,67.23,66.00,67.23,659226
23-Sep-24,67.52,67.52,66.33,66.71,495520
20-Sep-24,67.65,67.70,67.40,67.52,532880
19-Sep-24,68.12,68.12,67.55,67.62,577143
18-Sep-24,68.30,68.30,67.92,68.12,386011
17-Sep-24,68.68,68.83,68.07,68.24,570191
16-Sep-24,68.57,68.89,68.34,68.69,492701
13-Sep-24,67.97,68.59,67.97,68.39,343110
12-Sep-24,67.89,68.22,67.79,67.97,419570
11-Sep-24,68.63,68.98,67.50,67.67,796572
10-Sep-24,68.63,69.16,68.63,68.66,485905
09-Sep-24,68.93,69.24,68.93,69.18,315369
06-Sep-24,69.49,69.94,68.69,68.93,491294
05-Sep-24,69.59,69.96,69.26,69.49,246802
04-Sep-24,69.35,69.90,69.12,69.50,327178
03-Sep-24,69.20,69.40,69.09,69.15,319995
02-Sep-24,68.89,69.39,68.87,69.08,546864
30-Aug-24,69.90,70.32,69.51,70.30,772839
29-Aug-24,69.49,69.74,69.00,69.73,431039
28-Aug-24,69.20,69.40,69.00,69.22,613323
27-Aug-24,69.00,69.20,68.83,68.95,460607
26-Aug-24,68.70,69.00,68.66,68.78,437867
23-Aug-24,68.65,68.72,68.33,68.56,460149
22-Aug-24,68.72,68.72,68.40,68.53,441290
21-Aug-24,68.26,68.50,67.99,68.32,598493
20-Aug-24,67.79,68.43,67.79,68.36,556310
19-Aug-24,67.85,67.85,67.67,67.79,536045
16-Aug-24,67.60,67.85,67.40,67.85,664127
15-Aug-24,67.40,67.68,67.40,67.58,412953
14-Aug-24,67.59,67.59,67.15,67.40,429152
13-Aug-24,67.31,67.62,67.11,67.28,238701
12-Aug-24,67.00,67.39,66.72,67.32,395447
09-Aug-24,66.95,67.20,66.62,66.90,439560
08-Aug-24,66.56,66.86,66.34,66.84,361939
07-Aug-24,66.64,66.90,66.36,66.56,353415
06-Aug-24,66.90,66.95,66.43,66.62,381215
05-Aug-24,66.90,66.90,65.99,66.85,602167
02-Aug-24,66.87,67.05,66.49,67.05,751596
01-Aug-24,66.89,67.05,66.50,66.88,436344
31-Jul-24,67.32,67.44,66.79,66.93,547302
30-Jul-24,66.77,67.00,66.31,66.88,469933
29-Jul-24,66.73,67.05,66.47,66.63,628248
26-Jul-24,67.10,67.10,66.72,67.03,302197
25-Jul-24,67.03,67.10,66.81,66.97,264331
24-Jul-24,66.89,67.09,66.57,67.03,344780
23-Jul-24,67.23,67.30,66.25,66.57,652592
22-Jul-24,67.22,67.30,66.82,67.23,360285
19-Jul-24,67.30,67.30,67.01,67.22,196237
18-Jul-24,67.30,67.30,67.00,67.17,323003
17-Jul-24,66.84,67.15,66.81,66.90,455057
16-Jul-24,67.18,67.40,66.65,66.84,690047
15-Jul-24,66.59,67.18,66.50,67.04,494551
12-Jul-24,66.11,67.42,66.09,66.59,478812

*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: BCRI11