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
17/09/2021-0,26%-0,28108,90108,91108,39109,181M1.072
16/09/20210,44%0,48109,18108,80108,78109,481M669
15/09/20210,52%0,56108,70108,14108,11108,99751K784
14/09/2021-0,15%-0,16108,14108,50108,10109,201M553
13/09/20210,10%0,11108,30108,48108,15108,53797K728
10/09/20210,60%0,64108,19107,55107,50108,502M709
09/09/20210,34%0,36107,55107,30107,10108,001M666
08/09/2021-0,77%-0,83107,19108,59107,19108,592M1.005
06/09/20210,06%0,07108,02108,07107,69108,741M601
03/09/20210,06%0,06107,95107,75107,50108,23961K715
02/09/20210,15%0,16107,89107,74107,65108,501M1.442
01/09/2021-1,39%-1,52107,73108,13107,11108,771M930
31/08/2021-0,33%-0,36109,25109,61109,07110,302M1.495
30/08/20210,56%0,61109,61109,43109,01109,701M730
27/08/20210,07%0,08109,00109,00108,87109,50986K723
26/08/2021-0,07%-0,08108,92109,11108,55109,502M792
25/08/20210,00%0,00109,00108,99108,83109,50905K842
24/08/20211,06%1,14109,00108,20108,20110,501M829
23/08/20210,20%0,21107,86107,65107,65108,801M985
20/08/20210,43%0,46107,65107,23107,19108,001M1.149
19/08/2021-0,42%-0,45107,19107,33106,60107,551M667
18/08/20210,65%0,69107,64107,00106,95107,731M789
17/08/2021-1,16%-1,25106,95108,44106,25108,692M2.679
16/08/2021-0,02%-0,02108,20108,22108,05108,881M934
13/08/20211,99%2,11108,22107,56106,82108,711M1.005
12/08/2021-2,47%-2,69106,11108,80105,60109,802M998
11/08/2021-0,46%-0,50108,80109,50108,36110,002M1.005
10/08/2021-0,82%-0,90109,30110,29109,30110,422M985
09/08/2021-0,85%-0,95110,20111,01110,00111,702M809
06/08/20210,39%0,43111,15110,90110,73111,83877K581
05/08/20210,02%0,02110,72111,10110,51111,201M995
04/08/20210,46%0,51110,70110,76110,39112,443M2.075
03/08/2021-0,73%-0,81110,19111,00110,15111,552M951
02/08/2021-3,95%-4,57111,00113,20110,83113,506M2.661
30/07/2021-0,11%-0,13115,57115,70115,57115,883M2.631
29/07/20210,39%0,45115,70115,35115,35115,802M2.590
28/07/2021-0,04%-0,05115,25115,47114,07115,472M2.463
27/07/2021-0,14%-0,16115,30115,50115,00115,692M631
26/07/20210,40%0,46115,46115,00115,00115,581M517
23/07/2021-0,08%-0,09115,00115,11115,00115,671M570
22/07/20210,19%0,22115,09114,80112,90115,883M838
21/07/20210,06%0,07114,87114,80114,80115,402M2.559
20/07/20210,43%0,49114,80114,48114,30115,382M843
19/07/20210,33%0,38114,31114,00113,75114,502M802
16/07/2021-0,06%-0,07113,93114,00113,70114,152M1.116
15/07/20210,88%1,00114,00113,02113,01114,002M2.062
14/07/20210,67%0,75113,00112,70112,61113,152M631
13/07/20210,31%0,35112,25111,76111,76112,481M684
12/07/20211,59%1,75111,90110,34110,34111,902M970
08/07/20210,57%0,62110,15110,00109,50110,282M632
07/07/2021-0,34%-0,37109,53110,20109,50110,402M1.479
06/07/20210,77%0,84109,90109,85108,95110,382M775
05/07/2021-1,13%-1,25109,06110,40109,04110,503M1.860
02/07/20210,01%0,01110,31110,49110,18110,492M1.439
01/07/2021-1,77%-1,99110,30110,95108,00110,952M982
30/06/20211,34%1,48112,29111,00110,98113,413M1.076
29/06/20211,20%1,31110,81110,09109,00111,343M1.274
28/06/2021-0,64%-0,71109,50110,01108,50110,015M2.097
25/06/2021-0,58%-0,64110,21110,91109,00111,316M2.582
24/06/20210,77%0,85110,85110,03110,00111,494M2.225
23/06/2021-2,27%-2,56110,00112,44110,00112,4411M3.282
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
09/03/2021--110,84110,80109,99111,391M627


*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