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
27/08/2026	-1,81%	-1,03	55,87	56,90	55,71	57,10	410K	350
26/08/2026	-0,44%	-0,25	56,90	57,15	56,90	57,47	258K	280
25/08/2026	-0,54%	-0,31	57,15	57,62	56,49	57,85	263K	538
24/08/2026	-0,07%	-0,04	57,46	57,51	57,00	57,95	271K	347
21/08/2026	-0,59%	-0,34	57,50	57,55	57,30	58,00	235K	414
20/08/2026	0,24%	0,14	57,84	58,00	57,51	58,60	224K	410
19/08/2026	0,82%	0,47	57,70	57,23	56,50	58,00	325K	344
18/08/2026	-0,10%	-0,06	57,23	57,29	56,80	57,29	257K	303
17/08/2026	-0,17%	-0,10	57,29	57,39	56,76	57,50	322K	382
14/08/2026	1,06%	0,60	57,39	57,36	56,60	57,80	335K	547
13/08/2026	-1,05%	-0,60	56,79	57,96	56,00	57,96	354K	557
12/08/2026	-1,00%	-0,58	57,39	57,87	57,00	57,87	231K	363
11/08/2026	-0,40%	-0,23	57,97	58,37	57,27	58,50	244K	347
10/08/2026	-0,83%	-0,49	58,20	58,69	58,13	58,75	319K	276
07/08/2026	-0,63%	-0,37	58,69	58,77	58,50	59,06	279K	298
06/08/2026	0,00%	0,00	59,06	59,06	58,50	59,06	218K	293
05/08/2026	-1,39%	-0,83	59,06	59,37	58,91	59,99	279K	325
04/08/2026	1,49%	0,88	59,89	58,80	58,50	59,90	361K	397
03/08/2026	-1,47%	-0,88	59,01	60,45	58,96	60,45	301K	363
31/07/2026	0,40%	0,24	59,89	59,10	59,10	59,89	309K	309
30/07/2026	0,07%	0,04	59,65	59,88	59,55	59,88	205K	229
29/07/2026	-0,63%	-0,38	59,61	60,00	59,45	60,00	160K	273
28/07/2026	0,40%	0,24	59,99	59,76	59,20	60,00	330K	356
27/07/2026	-0,38%	-0,23	59,75	59,98	59,50	59,99	302K	270
24/07/2026	0,55%	0,33	59,98	59,65	59,65	59,98	269K	223
23/07/2026	-0,28%	-0,17	59,65	59,96	59,45	59,96	217K	335
22/07/2026	0,03%	0,02	59,82	59,80	59,48	60,04	172K	250
21/07/2026	0,02%	0,01	59,80	59,85	59,70	60,20	172K	290
20/07/2026	-0,18%	-0,11	59,79	60,00	59,50	60,00	204K	312
17/07/2026	0,88%	0,52	59,90	59,00	59,00	59,98	138K	215
16/07/2026	0,25%	0,15	59,38	59,23	59,00	59,40	286K	448
15/07/2026	0,82%	0,48	59,23	58,80	58,80	59,23	332K	859
14/07/2026	-0,52%	-0,31	58,75	59,17	58,75	59,38	391K	979
13/07/2026	-0,57%	-0,34	59,06	59,40	58,72	59,52	361K	593
10/07/2026	0,80%	0,47	59,40	59,19	58,99	59,40	254K	379
09/07/2026	-0,12%	-0,07	58,93	58,70	58,70	58,95	208K	227
08/07/2026	-0,25%	-0,15	59,00	59,14	58,70	59,25	214K	390
07/07/2026	0,66%	0,39	59,15	58,75	58,75	59,31	195K	301
06/07/2026	-0,86%	-0,51	58,76	59,27	58,51	59,40	365K	534
03/07/2026	-0,42%	-0,25	59,27	59,52	58,75	59,52	612K	509
02/07/2026	0,83%	0,49	59,52	59,93	59,25	60,00	291K	377
01/07/2026	-1,78%	-1,07	59,03	60,38	59,02	60,38	440K	470
30/06/2026	0,84%	0,50	60,10	59,61	59,51	60,50	350K	580
29/06/2026	0,32%	0,19	59,60	59,61	59,32	59,61	261K	354
26/06/2026	-0,02%	-0,01	59,41	59,42	59,40	59,61	242K	373
25/06/2026	-0,62%	-0,37	59,42	59,78	59,26	60,00	287K	740
24/06/2026	0,30%	0,18	59,79	60,17	58,33	60,48	472K	1.279
23/06/2026	-0,63%	-0,38	59,61	60,13	58,99	60,44	404K	441
22/06/2026	-1,01%	-0,61	59,99	60,70	59,50	60,85	423K	586
19/06/2026	0,76%	0,46	60,60	59,99	59,99	60,60	187K	340
18/06/2026	2,77%	1,62	60,14	60,13	59,54	60,38	214K	493
17/06/2026	-3,48%	-2,11	58,52	60,63	58,52	60,85	712K	829
16/06/2026	-0,36%	-0,22	60,63	60,85	60,35	60,85	357K	469
15/06/2026	2,75%	1,63	60,85	59,21	59,20	60,85	500K	637
12/06/2026	0,89%	0,52	59,22	58,50	58,28	59,22	297K	377
11/06/2026	0,93%	0,54	58,70	58,59	57,76	58,90	731K	628
10/06/2026	-2,58%	-1,54	58,16	59,70	58,00	60,00	561K	612
09/06/2026	-0,75%	-0,45	59,70	60,09	59,52	60,15	454K	785
08/06/2026	-0,61%	-0,37	60,15	60,55	60,15	60,75	312K	400
05/06/2026	-0,44%	-0,27	60,52	60,85	60,45	60,85	428K	632
03/06/2026	0,00%	0,00	60,79	60,80	60,45	60,85	397K	576
02/06/2026	0,31%	0,19	60,79	60,81	60,20	60,81	471K	910
01/06/2026	-2,71%	-1,69	60,60	61,51	60,26	61,51	649K	669
29/05/2026	1,30%	0,80	62,29	61,49	61,05	62,30	681K	795
28/05/2026	1,99%	1,20	61,49	60,30	60,30	61,50	567K	487
27/05/2026	0,07%	0,04	60,29	60,30	60,00	61,09	686K	712
26/05/2026	-1,00%	-0,61	60,25	60,87	60,25	61,21	697K	1.018
25/05/2026	-0,75%	-0,46	60,86	60,57	60,57	61,26	294K	621
22/05/2026	1,20%	0,73	61,32	60,58	60,25	61,34	450K	994
21/05/2026	0,38%	0,23	60,59	60,50	60,30	60,84	373K	659
20/05/2026	0,07%	0,04	60,36	60,06	60,06	60,92	306K	412
19/05/2026	0,13%	0,08	60,32	60,85	60,04	60,85	383K	347
18/05/2026	-0,92%	-0,56	60,24	61,38	60,24	61,38	596K	763
15/05/2026	-0,05%	-0,03	60,80	60,81	60,80	61,37	441K	1.156
14/05/2026	-0,28%	-0,17	60,83	61,39	60,77	61,39	477K	1.176
13/05/2026	-0,64%	-0,39	61,00	61,39	61,00	61,39	437K	1.102
12/05/2026	-0,47%	-0,29	61,39	61,58	61,15	61,75	284K	466
11/05/2026	-0,50%	-0,31	61,68	62,30	61,50	62,30	401K	996
08/05/2026	-0,27%	-0,17	61,99	61,85	61,72	62,30	333K	398
07/05/2026	0,31%	0,19	62,16	61,97	61,97	62,30	220K	469
06/05/2026	0,80%	0,49	61,97	62,10	61,50	62,29	272K	726
05/05/2026	-0,92%	-0,57	61,48	62,50	61,48	62,50	469K	518
04/05/2026	-2,45%	-1,56	62,05	63,74	62,05	63,78	551K	670
30/04/2026	-0,69%	-0,44	63,61	64,49	63,43	64,50	610K	764
29/04/2026	0,06%	0,04	64,05	64,50	64,00	64,80	451K	895
28/04/2026	-0,09%	-0,06	64,01	64,04	63,60	64,39	606K	977
27/04/2026	-0,48%	-0,31	64,07	64,38	63,15	64,41	1M	1.274
24/04/2026	-0,19%	-0,12	64,38	64,20	63,88	64,56	601K	696
23/04/2026	-0,19%	-0,12	64,50	64,70	64,10	64,90	425K	604
22/04/2026	0,50%	0,32	64,62	64,95	64,16	64,99	543K	659
20/04/2026	0,58%	0,37	64,30	64,05	63,94	64,30	331K	402
17/04/2026	-0,14%	-0,09	63,93	64,02	63,87	64,15	286K	330
16/04/2026	0,68%	0,43	64,02	64,18	63,38	64,30	907K	1.029
15/04/2026	0,32%	0,20	63,59	63,50	63,39	63,81	497K	756
14/04/2026	0,32%	0,20	63,39	64,19	62,71	64,19	552K	709
13/04/2026	-0,80%	-0,51	63,19	63,67	63,06	63,70	525K	594
10/04/2026	0,55%	0,35	63,70	63,94	63,45	64,14	257K	406
09/04/2026	-0,03%	-0,02	63,35	63,74	63,35	64,30	292K	933
08/04/2026	-0,83%	-0,53	63,37	63,79	63,31	64,24	355K	510
07/04/2026	1,28%	0,81	63,90	63,10	62,86	63,90	374K	1.358
06/04/2026	-0,86%	-0,55	63,09	63,86	62,81	64,41	659K	612
02/04/2026	-0,24%	-0,15	63,64	63,50	63,30	63,79	328K	437
01/04/2026	-0,31%	-0,20	63,79	63,31	62,44	63,80	553K	524
31/03/2026	0,22%	0,14	63,99	64,09	63,11	64,09	764K	1.093
30/03/2026	-0,39%	-0,25	63,85	64,10	63,46	64,10	433K	1.141
27/03/2026	0,27%	0,17	64,10	63,93	63,93	64,27	356K	801
26/03/2026	0,14%	0,09	63,93	63,97	63,20	64,63	696K	1.659
25/03/2026	1,14%	0,72	63,84	63,14	62,63	63,85	536K	595
24/03/2026	-0,68%	-0,43	63,12	63,56	62,30	63,91	672K	1.317
23/03/2026	0,78%	0,49	63,55	63,70	62,81	63,70	311K	662
20/03/2026	-0,58%	-0,37	63,06	62,97	62,72	63,48	294K	518
19/03/2026	0,63%	0,40	63,43	63,03	62,80	63,52	532K	512
18/03/2026	0,48%	0,30	63,03	63,49	62,70	63,49	392K	1.253
17/03/2026	-0,81%	-0,51	62,73	63,24	62,73	63,50	290K	471
16/03/2026	-0,41%	-0,26	63,24	63,50	62,72	63,50	576K	861
13/03/2026	2,39%	1,48	63,50	62,05	62,02	63,93	1M	2.551
12/03/2026	-0,59%	-0,37	62,02	62,40	62,02	63,17	729K	656
11/03/2026	-0,87%	-0,55	62,39	63,46	61,70	63,46	860K	915
10/03/2026	-1,04%	-0,66	62,94	63,82	62,89	63,90	556K	1.027
09/03/2026	-1,85%	-1,20	63,60	64,80	63,01	65,22	810K	1.519
06/03/2026	-0,57%	-0,37	64,80	65,17	64,80	65,25	518K	1.054
05/03/2026	-0,96%	-0,63	65,17	65,86	65,16	66,15	426K	635
04/03/2026	0,00%	0,00	65,80	66,28	65,64	66,28	319K	401
03/03/2026	-0,81%	-0,54	65,80	66,38	65,35	66,38	440K	880
02/03/2026	-0,99%	-0,66	66,34	65,99	65,14	66,47	827K	1.528
27/02/2026	-1,63%	-1,11	67,00	68,40	66,52	68,50	2M	1.937
26/02/2026	0,98%	0,66	68,11	67,60	67,48	68,27	634K	1.152
25/02/2026	0,16%	0,11	67,45	67,34	67,00	67,85	755K	750
24/02/2026	0,06%	0,04	67,34	67,00	67,00	67,34	540K	571
23/02/2026	-0,55%	-0,37	67,30	67,71	67,12	67,71	436K	588
20/02/2026	0,03%	0,02	67,67	67,65	67,05	67,77	736K	536
19/02/2026	-0,07%	-0,05	67,65	67,70	67,10	67,89	363K	762
18/02/2026	1,27%	0,85	67,70	66,85	66,76	67,70	880K	598
13/02/2026	-	-	66,85	67,27	66,74	67,48	619K	742

Date,Open,High,Low,Close,Volume
27-Aug-26,56.90,57.10,55.71,55.87,409512
26-Aug-26,57.15,57.47,56.90,56.90,258011
25-Aug-26,57.62,57.85,56.49,57.15,263092
24-Aug-26,57.51,57.95,57.00,57.46,270732
21-Aug-26,57.55,58.00,57.30,57.50,235238
20-Aug-26,58.00,58.60,57.51,57.84,224131
19-Aug-26,57.23,58.00,56.50,57.70,325348
18-Aug-26,57.29,57.29,56.80,57.23,256664
17-Aug-26,57.39,57.50,56.76,57.29,321566
14-Aug-26,57.36,57.80,56.60,57.39,334764
13-Aug-26,57.96,57.96,56.00,56.79,353965
12-Aug-26,57.87,57.87,57.00,57.39,230584
11-Aug-26,58.37,58.50,57.27,57.97,243669
10-Aug-26,58.69,58.75,58.13,58.20,319266
07-Aug-26,58.77,59.06,58.50,58.69,279104
06-Aug-26,59.06,59.06,58.50,59.06,217802
05-Aug-26,59.37,59.99,58.91,59.06,278902
04-Aug-26,58.80,59.90,58.50,59.89,360945
03-Aug-26,60.45,60.45,58.96,59.01,300998
31-Jul-26,59.10,59.89,59.10,59.89,308642
30-Jul-26,59.88,59.88,59.55,59.65,205104
29-Jul-26,60.00,60.00,59.45,59.61,159661
28-Jul-26,59.76,60.00,59.20,59.99,329566
27-Jul-26,59.98,59.99,59.50,59.75,302378
24-Jul-26,59.65,59.98,59.65,59.98,269428
23-Jul-26,59.96,59.96,59.45,59.65,217315
22-Jul-26,59.80,60.04,59.48,59.82,172368
21-Jul-26,59.85,60.20,59.70,59.80,171635
20-Jul-26,60.00,60.00,59.50,59.79,203870
17-Jul-26,59.00,59.98,59.00,59.90,138471
16-Jul-26,59.23,59.40,59.00,59.38,285658
15-Jul-26,58.80,59.23,58.80,59.23,332162
14-Jul-26,59.17,59.38,58.75,58.75,391480
13-Jul-26,59.40,59.52,58.72,59.06,360652
10-Jul-26,59.19,59.40,58.99,59.40,253609
09-Jul-26,58.70,58.95,58.70,58.93,207526
08-Jul-26,59.14,59.25,58.70,59.00,214361
07-Jul-26,58.75,59.31,58.75,59.15,194611
06-Jul-26,59.27,59.40,58.51,58.76,365043
03-Jul-26,59.52,59.52,58.75,59.27,612496
02-Jul-26,59.93,60.00,59.25,59.52,291354
01-Jul-26,60.38,60.38,59.02,59.03,439562
30-Jun-26,59.61,60.50,59.51,60.10,350390
29-Jun-26,59.61,59.61,59.32,59.60,260621
26-Jun-26,59.42,59.61,59.40,59.41,242286
25-Jun-26,59.78,60.00,59.26,59.42,287137
24-Jun-26,60.17,60.48,58.33,59.79,471603
23-Jun-26,60.13,60.44,58.99,59.61,404438
22-Jun-26,60.70,60.85,59.50,59.99,423345
19-Jun-26,59.99,60.60,59.99,60.60,186586
18-Jun-26,60.13,60.38,59.54,60.14,213957
17-Jun-26,60.63,60.85,58.52,58.52,711896
16-Jun-26,60.85,60.85,60.35,60.63,357414
15-Jun-26,59.21,60.85,59.20,60.85,499727
12-Jun-26,58.50,59.22,58.28,59.22,297122
11-Jun-26,58.59,58.90,57.76,58.70,731431
10-Jun-26,59.70,60.00,58.00,58.16,560590
09-Jun-26,60.09,60.15,59.52,59.70,454476
08-Jun-26,60.55,60.75,60.15,60.15,311915
05-Jun-26,60.85,60.85,60.45,60.52,428068
03-Jun-26,60.80,60.85,60.45,60.79,397086
02-Jun-26,60.81,60.81,60.20,60.79,470696
01-Jun-26,61.51,61.51,60.26,60.60,649057
29-May-26,61.49,62.30,61.05,62.29,680524
28-May-26,60.30,61.50,60.30,61.49,567458
27-May-26,60.30,61.09,60.00,60.29,685700
26-May-26,60.87,61.21,60.25,60.25,697314
25-May-26,60.57,61.26,60.57,60.86,294483
22-May-26,60.58,61.34,60.25,61.32,450043
21-May-26,60.50,60.84,60.30,60.59,372932
20-May-26,60.06,60.92,60.06,60.36,306465
19-May-26,60.85,60.85,60.04,60.32,383315
18-May-26,61.38,61.38,60.24,60.24,596384
15-May-26,60.81,61.37,60.80,60.80,441314
14-May-26,61.39,61.39,60.77,60.83,476532
13-May-26,61.39,61.39,61.00,61.00,437332
12-May-26,61.58,61.75,61.15,61.39,283887
11-May-26,62.30,62.30,61.50,61.68,400659
08-May-26,61.85,62.30,61.72,61.99,333230
07-May-26,61.97,62.30,61.97,62.16,219947
06-May-26,62.10,62.29,61.50,61.97,271867
05-May-26,62.50,62.50,61.48,61.48,468988
04-May-26,63.74,63.78,62.05,62.05,551449
30-Apr-26,64.49,64.50,63.43,63.61,610204
29-Apr-26,64.50,64.80,64.00,64.05,451035
28-Apr-26,64.04,64.39,63.60,64.01,605841
27-Apr-26,64.38,64.41,63.15,64.07,1119905
24-Apr-26,64.20,64.56,63.88,64.38,601251
23-Apr-26,64.70,64.90,64.10,64.50,425488
22-Apr-26,64.95,64.99,64.16,64.62,543423
20-Apr-26,64.05,64.30,63.94,64.30,330519
17-Apr-26,64.02,64.15,63.87,63.93,286411
16-Apr-26,64.18,64.30,63.38,64.02,906944
15-Apr-26,63.50,63.81,63.39,63.59,497483
14-Apr-26,64.19,64.19,62.71,63.39,552065
13-Apr-26,63.67,63.70,63.06,63.19,524944
10-Apr-26,63.94,64.14,63.45,63.70,257410
09-Apr-26,63.74,64.30,63.35,63.35,291652
08-Apr-26,63.79,64.24,63.31,63.37,355458
07-Apr-26,63.10,63.90,62.86,63.90,374297
06-Apr-26,63.86,64.41,62.81,63.09,659063
02-Apr-26,63.50,63.79,63.30,63.64,328241
01-Apr-26,63.31,63.80,62.44,63.79,553242
31-Mar-26,64.09,64.09,63.11,63.99,764401
30-Mar-26,64.10,64.10,63.46,63.85,433125
27-Mar-26,63.93,64.27,63.93,64.10,355780
26-Mar-26,63.97,64.63,63.20,63.93,696365
25-Mar-26,63.14,63.85,62.63,63.84,535857
24-Mar-26,63.56,63.91,62.30,63.12,672298
23-Mar-26,63.70,63.70,62.81,63.55,311357
20-Mar-26,62.97,63.48,62.72,63.06,293644
19-Mar-26,63.03,63.52,62.80,63.43,532340
18-Mar-26,63.49,63.49,62.70,63.03,391745
17-Mar-26,63.24,63.50,62.73,62.73,289659
16-Mar-26,63.50,63.50,62.72,63.24,576017
13-Mar-26,62.05,63.93,62.02,63.50,1006328
12-Mar-26,62.40,63.17,62.02,62.02,728577
11-Mar-26,63.46,63.46,61.70,62.39,860439
10-Mar-26,63.82,63.90,62.89,62.94,556391
09-Mar-26,64.80,65.22,63.01,63.60,810229
06-Mar-26,65.17,65.25,64.80,64.80,518318
05-Mar-26,65.86,66.15,65.16,65.17,425977
04-Mar-26,66.28,66.28,65.64,65.80,319306
03-Mar-26,66.38,66.38,65.35,65.80,440088
02-Mar-26,65.99,66.47,65.14,66.34,826664
27-Feb-26,68.40,68.50,66.52,67.00,1905805
26-Feb-26,67.60,68.27,67.48,68.11,634418
25-Feb-26,67.34,67.85,67.00,67.45,755474
24-Feb-26,67.00,67.34,67.00,67.34,539517
23-Feb-26,67.71,67.71,67.12,67.30,435999
20-Feb-26,67.65,67.77,67.05,67.67,735756
19-Feb-26,67.70,67.89,67.10,67.65,362977
18-Feb-26,66.85,67.70,66.76,67.70,880249
13-Feb-26,67.27,67.48,66.74,66.85,618756

*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