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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,34%0,40116,40115,91115,91116,40392K222
17/04/2019-0,34%-0,39116,00116,39115,91116,40626K436
16/04/20190,16%0,19116,39116,20116,20116,50454K292
15/04/2019-0,17%-0,20116,20116,40116,00116,60789K649
12/04/2019-0,12%-0,14116,40116,54116,00116,67623K281
11/04/20190,03%0,04116,54116,51116,09116,87324K193
10/04/20190,17%0,20116,50116,30116,12116,99312K224
09/04/20190,35%0,40116,30116,19116,01116,62437K203
08/04/2019-0,47%-0,55115,90116,44115,00116,60569K246
05/04/20190,18%0,21116,45116,23115,78116,50550K181
04/04/20190,64%0,74116,24115,68115,68116,50409K194
03/04/20190,43%0,50115,50115,00114,71115,98490K221
02/04/20190,00%0,00115,00115,00114,95115,00390K243
01/04/2019-0,43%-0,50115,00116,00114,78116,30394K235
29/03/20190,43%0,50115,50114,99114,83115,50521K314
28/03/20190,35%0,40115,00114,50114,48115,00258K138
27/03/2019-0,68%-0,79114,60115,03113,90115,39360K238
26/03/2019-0,01%-0,01115,39115,40114,00115,60223K175
25/03/20190,79%0,90115,40114,34114,34115,68325K184
22/03/2019-0,43%-0,50114,50114,99114,10115,20513K248
21/03/20190,09%0,10115,00115,00114,65115,18181K135
20/03/2019-0,25%-0,29114,90115,17114,10115,35433K261
19/03/2019-0,18%-0,21115,19115,41114,01115,41206K144
18/03/20190,79%0,90115,40115,00114,50115,98307K207
15/03/20190,53%0,60114,50113,90113,72114,84260K147
14/03/2019-0,08%-0,09113,90113,78113,65114,80141K127
13/03/2019-0,01%-0,01113,99114,35113,66114,88646K216
12/03/2019-0,85%-0,98114,00114,96113,00116,00821K303
11/03/20190,86%0,98114,98114,11114,10114,9891K109
08/03/20190,01%0,01114,00113,99113,80114,30265K182
07/03/20190,15%0,17113,99113,82113,55113,99302K173
06/03/20191,16%1,30113,82113,00112,61113,87179K167
01/03/2019-1,56%-1,78112,52113,90111,00113,90598K263
28/02/20190,26%0,30114,30114,00114,00114,88572K165
27/02/20190,00%0,00114,00114,00113,81114,00473K186
26/02/20190,09%0,10114,00113,90113,56114,00283K153
25/02/2019-0,09%-0,10113,90114,48113,00114,48454K187
22/02/20190,09%0,10114,00113,89113,00114,48176K132
21/02/2019-0,04%-0,05113,90113,95113,69114,84645K375
20/02/20190,84%0,95113,95113,05113,05114,88406K224
19/02/2019-1,27%-1,45113,00114,30113,00114,88415K231
18/02/20190,89%1,01114,45113,50113,50114,50317K172
15/02/20190,04%0,04113,44112,51112,51113,50239K213
14/02/20190,35%0,40113,40113,00112,50113,50412K110
13/02/20190,00%0,00113,00112,85112,02113,00318K159
12/02/2019-0,17%-0,19113,00113,18112,67113,20334K173
11/02/20191,07%1,20113,19111,40111,40113,50380K162
08/02/20190,89%0,99111,99111,00110,85113,57340K177
07/02/2019-0,22%-0,25111,00111,25111,00112,25260K145
06/02/2019-0,58%-0,65111,25111,98110,90112,00449K203
05/02/20190,90%1,00111,90111,45111,01111,94280K163
04/02/2019-0,36%-0,40110,90111,30110,31111,49145K141
01/02/20190,00%0,00111,30110,00109,00111,30402K162
31/01/20191,18%1,30111,30110,00109,97111,70739K198
30/01/20190,00%0,00110,00109,99109,80110,00535K305
29/01/2019-0,59%-0,65110,00110,65109,90111,89375K196
28/01/20190,61%0,67110,65110,00109,83110,65232K166
24/01/20190,03%0,03109,98109,95109,00110,29669K293
23/01/2019-0,05%-0,05109,95109,99109,95110,50560K200
22/01/20190,00%0,00110,00109,95109,90110,51289K180
21/01/20190,00%0,00110,00109,99109,89110,00268K158
18/01/20190,00%0,00110,00109,99109,80110,00349K279
17/01/20190,46%0,50110,00110,00109,55110,00544K194
16/01/2019-0,45%-0,50109,50110,00109,50110,51506K236
15/01/20190,09%0,10110,00109,99109,80110,00464K271
14/01/2019-0,04%-0,04109,90109,91109,35109,97373K251
11/01/20190,84%0,92109,94109,50109,00110,00196K129
10/01/2019-0,78%-0,86109,02110,00109,00110,00721K356
09/01/2019-0,06%-0,07109,88109,85109,80110,00293K151
08/01/2019-0,05%-0,05109,95109,76109,76110,65162K137
07/01/2019-0,18%-0,20110,00110,50109,51110,50578K293
04/01/20190,47%0,52110,20110,73110,03111,85877K1.283
03/01/20190,21%0,23109,68109,30108,03112,00422K302
02/01/2019-0,50%-0,55109,45108,95108,90109,90203K124
28/12/20180,82%0,90110,00109,78109,00110,10655K204
27/12/20180,25%0,27109,10108,99108,90109,87431K140
26/12/20180,65%0,70108,83108,11107,90109,00527K139
21/12/20180,13%0,14108,13107,99107,63108,73568K146
20/12/20180,46%0,49107,99108,00107,41108,00303K166
19/12/20180,14%0,15107,50107,35107,30107,94498K205
18/12/20180,94%1,00107,35107,36106,80107,37298K191
17/12/2018-0,84%-0,90106,35107,36106,35107,49748K264
14/12/20180,23%0,25107,25106,99106,30107,25433K295
13/12/20180,28%0,30107,00106,70106,26107,00209K128
12/12/20180,12%0,13106,70106,57106,21106,79260K126
11/12/20180,50%0,53106,57106,40106,38106,79219K116
10/12/2018-0,43%-0,46106,04106,60106,00106,75618K263
07/12/20180,00%0,00106,50106,50106,07106,50102K101
06/12/2018-0,47%-0,50106,50107,00106,00107,00596K296
05/12/20180,90%0,95107,00106,00105,70107,00642K245
04/12/20180,26%0,27106,05105,72105,72106,50462K216
03/12/2018-2,05%-2,21105,78107,20105,16107,20500K274
30/11/20181,97%2,09107,99105,61105,50107,99910K390
29/11/2018-0,19%-0,20105,90106,10105,01106,10844K349
28/11/2018-0,98%-1,05106,10106,80105,50106,982M968
27/11/2018-0,42%-0,45107,15108,00107,00108,00402K180
26/11/2018-0,37%-0,40107,60108,06107,00108,06954K299
23/11/2018-0,20%-0,22108,00108,79107,01108,90757K315
22/11/2018-0,26%-0,28108,22108,99108,20108,99543K210
21/11/2018-1,35%-1,48108,50109,00108,00109,98588K253
19/11/20181,83%1,98109,98108,00107,87109,99509K244


*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
 editar cadastro  deslogar