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
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
08/04/20200,21%0,21100,71100,60100,50101,98387K166
07/04/20200,99%0,99100,50100,4999,97101,99350K246
06/04/2020-0,49%-0,4999,51100,0099,50101,00284K274
03/04/20200,00%0,00100,00101,9999,50101,99424K260
02/04/20200,30%0,30100,00102,0099,10102,00248K280
01/04/2020-2,49%-2,5599,7099,0097,0099,99302K302
31/03/20201,14%1,15102,25101,1599,01102,40290K207
30/03/20202,74%2,70101,1098,3997,37101,15427K477
27/03/20200,92%0,9098,4097,3596,0099,00247K240
26/03/20203,68%3,4697,5092,5192,5199,97461K359
25/03/20203,57%3,2494,0491,0090,8095,99474K400
24/03/2020-3,40%-3,2090,8093,0090,0195,50380K402
23/03/2020-2,30%-2,2194,0095,0087,0195,00718K1.126
20/03/202010,55%9,1896,2187,5087,50100,871M792
19/03/20202,39%2,0387,0383,0066,0090,00801K729
18/03/2020-18,85%-19,7585,00103,0085,00103,011M779
17/03/2020-1,18%-1,25104,75106,90102,06107,00889K629
16/03/2020-2,75%-3,00106,00108,89102,49108,891M634
13/03/20203,81%4,00109,00108,00107,61109,901M722
12/03/2020-6,23%-6,98105,00111,00101,00111,002M819
11/03/2020-0,54%-0,61111,98112,58111,00112,881M963
10/03/20202,35%2,58112,59111,01110,21113,991M647
09/03/2020-3,71%-4,24110,01113,71110,01113,721M761
06/03/20200,22%0,25114,25113,99112,50114,25719K528
05/03/20201,14%1,28114,00112,90112,90114,001M448
04/03/2020-1,12%-1,28112,72114,00112,54114,003M954
03/03/20200,18%0,20114,00113,99113,51114,001M928
02/03/2020-0,35%-0,40113,80113,90113,55114,453M1.214
28/02/20200,04%0,05114,20114,12111,00114,471M734
27/02/20200,31%0,35114,15113,50112,60114,461M606
26/02/2020-1,02%-1,17113,80113,51112,60114,701M525
21/02/2020-1,00%-1,16114,97116,13114,86116,131M2.376
20/02/2020-0,23%-0,27116,13116,49114,86116,492M559
19/02/2020-0,50%-0,59116,40116,90115,85117,181M515
18/02/2020-0,29%-0,34116,99117,10116,91117,331M587
17/02/20200,55%0,64117,33116,95116,95117,39962K589
14/02/2020-4,21%-5,13116,69118,00114,84118,003M1.267
13/02/2020-0,84%-1,03121,82122,69121,50122,711M520
12/02/20200,20%0,25122,85123,00122,10123,20714K357
11/02/20200,49%0,60122,60122,50122,00123,20616K333
10/02/20200,08%0,10122,00122,00121,50122,10817K701
07/02/2020-0,20%-0,25121,90122,15121,51122,20540K375
06/02/2020-0,18%-0,22122,15122,37122,00122,80757K581
05/02/20200,01%0,01122,37122,00121,97122,80810K541
04/02/2020-0,36%-0,44122,36122,79122,00122,80710K331
03/02/2020--122,80123,87121,50123,87714K443


*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