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
20/10/2020-0,05%-0,05107,80107,84107,78107,852M950
19/10/20200,14%0,15107,85107,76107,75107,902M941
16/10/2020-0,05%-0,05107,70107,79107,69107,841M813
15/10/2020-0,05%-0,05107,75107,84107,69107,962M805
14/10/20200,06%0,07107,80107,94107,70107,991M650
13/10/2020-0,24%-0,26107,73107,89107,73108,071M757
09/10/2020-0,03%-0,03107,99108,06107,90108,152M951
08/10/2020-0,02%-0,02108,02108,09107,80108,091M538
07/10/20200,04%0,04108,04108,10107,70108,15908K560
06/10/20200,24%0,26108,00107,99107,87108,101M597
05/10/2020-0,18%-0,19107,74107,95107,70107,95959K554
02/10/2020-0,06%-0,06107,93107,99107,90108,02620K454
01/10/20200,00%0,00107,99107,51107,11108,01738K580
30/09/20200,00%0,00107,99108,02107,50108,291M662
29/09/20200,11%0,12107,99107,99107,80108,10852K428
28/09/2020-0,09%-0,10107,87108,00107,76108,101M591
25/09/2020-0,12%-0,13107,97108,16107,93108,16722K413
24/09/20200,19%0,20108,10108,10107,87108,101M345
23/09/2020-0,08%-0,09107,90107,85107,80108,10733K469
22/09/20200,00%0,00107,99108,00107,85108,00865K396
21/09/2020-0,02%-0,02107,99108,00107,75108,80988K725
18/09/2020-0,91%-0,99108,01108,95107,80108,952M1.126
17/09/20200,02%0,02109,00108,99108,45109,00813K1.059
16/09/20200,54%0,58108,98108,40108,21108,98823K1.130
15/09/20200,02%0,02108,40108,01108,01108,75690K1.080
14/09/20200,37%0,40108,38107,98107,95108,40382K402
11/09/20200,03%0,03107,98108,45107,95108,45574K485
10/09/20200,02%0,02107,95108,04107,95108,43648K929
09/09/2020-0,39%-0,42107,93108,83107,93108,941M1.496
08/09/20200,13%0,14108,35108,94108,23108,94631K1.193
04/09/2020-0,59%-0,64108,21108,85108,20109,00673K1.201
03/09/20200,13%0,14108,85108,71108,60109,00737K1.114
02/09/2020-0,55%-0,60108,71109,47108,61109,47916K1.169
01/09/2020-0,17%-0,19109,31109,49108,00109,491M1.534
31/08/20200,50%0,55109,50108,95108,56109,551M1.157
28/08/20200,63%0,68108,95108,28108,27108,95715K957
27/08/20200,17%0,18108,27108,09107,92108,28626K704
26/08/2020-0,40%-0,43108,09108,51107,99108,52812K1.035
25/08/20200,02%0,02108,52108,50108,00108,981M1.145
24/08/20200,37%0,40108,50108,98107,52108,98914K997
21/08/2020-0,05%-0,05108,10108,99107,85109,00631K761
20/08/2020-0,10%-0,11108,15108,78107,83109,00590K735
19/08/2020-0,29%-0,31108,26109,00108,26109,00563K1.033
18/08/20200,16%0,17108,57108,37108,25109,241M781
17/08/2020-0,89%-0,97108,40109,37108,37109,43839K978
14/08/20200,35%0,38109,37109,50109,03109,50640K645
13/08/2020-0,47%-0,51108,99109,37108,37109,40607K655
12/08/20200,36%0,39109,50109,13108,57109,552M756
11/08/20200,70%0,76109,11109,19108,50109,34345K416
10/08/2020-0,13%-0,14108,35108,49108,20108,80626K568
07/08/20200,33%0,36108,49108,13108,13108,69355K430
06/08/2020-0,80%-0,87108,13108,99108,11108,99649K524
05/08/2020-0,45%-0,49109,00109,44108,32109,45642K565
04/08/20200,87%0,94109,49108,98105,51109,50951K658
03/08/2020-0,69%-0,75108,55109,49108,50109,99838K593
31/07/2020-0,09%-0,10109,30109,40109,13109,40856K541
30/07/20200,00%0,00109,40109,39109,01109,40646K503
29/07/20200,00%0,00109,40109,39109,06109,401M1.089
28/07/20200,00%0,00109,40109,39108,93109,40485K768
27/07/20201,29%1,39109,40108,01108,01109,40741K521
24/07/20200,16%0,17108,01107,50107,50108,50582K430
23/07/2020-0,14%-0,15107,84108,00107,70108,00699K414
22/07/20201,03%1,10107,99107,00106,99107,99968K596
21/07/20200,11%0,12106,89106,40106,30107,452M4.506
20/07/2020-0,51%-0,55106,77107,31106,31108,501M811
17/07/2020-1,63%-1,78107,32109,10107,32109,101M844
16/07/2020-0,27%-0,29109,10109,39108,56109,39694K495
15/07/20200,17%0,19109,39109,20108,91109,401M493
14/07/2020-0,19%-0,21109,20109,40108,92109,50593K455
13/07/20200,97%1,05109,41108,36107,31109,531M733
10/07/2020-0,08%-0,09108,36108,46107,74108,861M880
09/07/20200,90%0,97108,45107,46106,98108,531M522
08/07/2020-1,48%-1,62107,48109,10105,71109,101M1.242
07/07/20200,18%0,20109,10108,50108,49109,171M739
06/07/20200,29%0,31108,90108,59108,00109,191M760
03/07/20202,00%2,13108,59106,46106,20108,97981K635
02/07/20200,53%0,56106,46106,50105,15106,501M692
01/07/2020-0,98%-1,05105,90106,50105,81107,49955K573
30/06/20201,38%1,46106,95105,80105,72106,98807K541
29/06/2020-0,97%-1,03105,49106,52104,90107,001M886
26/06/2020-0,70%-0,75106,52107,40106,50107,75888K856
25/06/20200,44%0,47107,27106,90105,75107,98645K469
24/06/2020-3,75%-4,16106,80109,00106,01109,00880K798
23/06/20200,87%0,96110,96110,12110,12111,00710K712
22/06/20200,00%0,00110,00110,00109,70110,00691K533
19/06/20200,00%0,00110,00109,99109,70110,00704K477
18/06/20200,00%0,00110,00109,99109,71110,00569K394
17/06/20200,00%0,00110,00109,76109,61110,00633K526
16/06/20200,53%0,58110,00109,42109,42110,00590K413
15/06/2020-0,39%-0,43109,42109,85108,98109,85341K378
12/06/20200,05%0,06109,85109,31108,97110,00607K488
10/06/20200,00%0,00109,79109,80109,01109,82411K412
09/06/20200,10%0,11109,79109,50109,29110,00228K268
08/06/2020-0,28%-0,31109,68110,01109,13110,98678K551
05/06/2020-0,01%-0,01109,99110,01109,61111,50610K1.271
04/06/20200,40%0,44110,00109,58109,58110,99463K407
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
08/04/2020--100,71100,60100,50101,98387K166


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito