Cotação atual, histórico e gráfico do papel: BICE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | 2,04% | 20,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 5M | 52 |
| 14/11/2024 | 3,16% | 30,00 | 980,00 | 980,00 | 980,00 | 980,00 | 201K | 2 |
| 01/11/2024 | -3,06% | -30,00 | 950,00 | 950,00 | 950,00 | 950,00 | 3K | 1 |
| 31/10/2024 | 15,29% | 129,99 | 980,00 | 980,00 | 980,00 | 980,00 | 980 | 1 |
| 11/10/2024 | 0,00% | 0,00 | 850,01 | 850,01 | 850,01 | 850,01 | 3K | 4 |
| 02/10/2024 | -13,26% | -129,99 | 850,01 | 853,00 | 850,01 | 937,93 | 3K | 4 |
| 30/09/2024 | 5,38% | 50,00 | 980,00 | 980,00 | 980,00 | 980,00 | 5K | 3 |
|
|
| 30/08/2024 | 0,00% | 0,00 | 930,00 | 930,00 | 930,00 | 930,00 | 930 | 1 |
| 21/08/2024 | 2,20% | 20,00 | 930,00 | 930,00 | 930,00 | 930,00 | 100K | 1 |
| 19/08/2024 | -1,09% | -10,00 | 910,00 | 910,00 | 910,00 | 910,00 | 2K | 2 |
| 14/08/2024 | -4,17% | -40,00 | 920,00 | 920,00 | 920,00 | 920,00 | 3K | 2 |
| 09/08/2024 | 1,05% | 10,00 | 960,00 | 960,00 | 960,00 | 960,00 | 960 | 1 |
| 31/07/2024 | 4,40% | 40,00 | 950,00 | 950,00 | 950,00 | 950,00 | 4K | 3 |
| 18/07/2024 | 0,00% | 0,00 | 910,00 | 910,00 | 910,00 | 910,00 | 2K | 2 |
| 09/07/2024 | -3,19% | -30,00 | 910,00 | 920,00 | 910,00 | 920,00 | 2K | 2 |
| 08/07/2024 | -2,08% | -20,00 | 940,00 | 950,00 | 940,00 | 950,00 | 4K | 3 |
| 02/07/2024 | 0,00% | 0,00 | 960,00 | 960,00 | 960,00 | 960,00 | 5K | 1 |
| 01/07/2024 | -2,04% | -20,00 | 960,00 | 960,00 | 960,00 | 960,00 | 960 | 1 |
| 28/06/2024 | 5,38% | 50,00 | 980,00 | 949,00 | 949,00 | 980,00 | 501K | 24 |
| 18/06/2024 | 0,00% | 0,00 | 930,00 | 930,00 | 930,00 | 930,00 | 9K | 2 |
| 11/06/2024 | -2,00% | -19,00 | 930,00 | 930,00 | 930,00 | 930,00 | 930 | 1 |
| 31/05/2024 | 2,04% | 19,00 | 949,00 | 949,00 | 949,00 | 949,00 | 4K | 2 |
| 22/05/2024 | -2,00% | -19,00 | 930,00 | 930,00 | 930,00 | 930,00 | 930 | 1 |
| 20/05/2024 | 0,00% | 0,00 | 949,00 | 949,00 | 949,00 | 949,00 | 2K | 1 |
| 17/05/2024 | 0,00% | 0,00 | 949,00 | 949,00 | 949,00 | 949,00 | 949 | 1 |
| 16/05/2024 | 0,00% | 0,00 | 949,00 | 949,00 | 949,00 | 949,00 | 2K | 1 |
| 14/05/2024 | -2,43% | -23,60 | 949,00 | 949,00 | 949,00 | 949,00 | 949 | 1 |
| 07/05/2024 | -0,76% | -7,40 | 972,60 | 980,00 | 972,60 | 980,00 | 2K | 2 |
| 29/04/2024 | 0,00% | 0,00 | 980,00 | 980,00 | 980,00 | 980,00 | 980 | 1 |
| 19/04/2024 | 0,00% | 0,00 | 980,00 | 980,00 | 980,00 | 980,00 | 980 | 1 |
| 28/03/2024 | 8,89% | 79,99 | 980,00 | 980,00 | 980,00 | 980,00 | 2K | 2 |
| 05/01/2024 | -8,16% | -79,99 | 900,01 | 900,00 | 900,00 | 900,01 | 4K | 4 |
| 28/12/2023 | 0,00% | 0,00 | 980,00 | 980,00 | 980,00 | 980,00 | 2K | 1 |
| 08/12/2023 | -1,21% | -12,00 | 980,00 | 979,99 | 979,99 | 980,00 | 2K | 2 |
| 10/11/2023 | 0,71% | 7,00 | 992,00 | 992,00 | 992,00 | 992,00 | 2K | 2 |
| 09/11/2023 | -1,50% | -15,00 | 985,00 | 985,00 | 985,00 | 985,00 | 6K | 1 |
| 31/10/2023 | 3,09% | 30,00 | 1.000,00 | 970,00 | 970,00 | 1.000,00 | 3K | 3 |
| 26/10/2023 | -1,32% | -13,00 | 970,00 | 970,00 | 970,00 | 970,00 | 2K | 1 |
| 18/10/2023 | -0,71% | -7,00 | 983,00 | 983,00 | 983,00 | 983,00 | 98K | 7 |
| 29/09/2023 | 1,02% | 10,00 | 990,00 | 990,00 | 990,00 | 990,00 | 4K | 3 |
| 04/09/2023 | -1,23% | -12,21 | 980,00 | 965,00 | 965,00 | 980,00 | 54K | 5 |
| 17/08/2023 | -0,78% | -7,79 | 992,21 | 992,21 | 992,21 | 992,21 | 992 | 1 |
| 31/07/2023 | 5,49% | 52,01 | 1.000,00 | 960,00 | 960,00 | 1.000,00 | 2K | 2 |
| 26/07/2023 | 0,00% | 0,00 | 947,99 | 947,99 | 947,99 | 947,99 | 469K | 1 |
| 20/07/2023 | -0,21% | -2,01 | 947,99 | 947,99 | 947,99 | 947,99 | 2M | 2 |
| 17/07/2023 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 950 | 1 |
| 11/07/2023 | -0,94% | -8,99 | 950,00 | 900,01 | 900,01 | 950,00 | 13K | 5 |
| 06/07/2023 | -3,07% | -30,35 | 958,99 | 958,99 | 958,99 | 958,99 | 916K | 1 |
| 30/06/2023 | 0,95% | 9,34 | 989,34 | 989,34 | 989,34 | 989,34 | 989 | 1 |
| 16/06/2023 | 0,00% | 0,00 | 980,00 | 980,00 | 980,00 | 980,00 | 3K | 2 |
| 13/06/2023 | 8,89% | 80,00 | 980,00 | 980,00 | 980,00 | 980,00 | 2K | 2 |
| 06/06/2023 | 0,00% | 0,00 | 900,00 | 900,00 | 900,00 | 900,00 | 2K | 2 |
| 05/06/2023 | 7,14% | 60,00 | 900,00 | 900,00 | 900,00 | 900,00 | 2K | 2 |
| 01/06/2023 | -6,67% | -60,03 | 840,00 | 840,00 | 840,00 | 840,00 | 2K | 2 |
| 30/05/2023 | -9,91% | -98,97 | 900,03 | 900,03 | 900,03 | 900,03 | 900 | 1 |
| 29/05/2023 | -0,10% | -1,00 | 999,00 | 900,00 | 900,00 | 999,00 | 71K | 9 |
| 19/05/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 17/05/2023 | 0,20% | 2,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 06/04/2023 | 0,00% | 0,00 | 998,00 | 998,00 | 998,00 | 998,00 | 70K | 1 |
| 05/04/2023 | -0,10% | -1,00 | 998,00 | 998,00 | 998,00 | 998,00 | 177K | 2 |
| 24/03/2023 | 0,00% | 0,00 | 999,00 | 999,00 | 999,00 | 999,00 | 3K | 1 |
| 21/03/2023 | 2,57% | 25,00 | 999,00 | 980,00 | 980,00 | 999,00 | 75K | 2 |
| 17/03/2023 | -0,10% | -0,99 | 974,00 | 974,00 | 974,00 | 974,00 | 5K | 1 |
| 14/03/2023 | -2,40% | -24,01 | 974,99 | 974,99 | 974,99 | 974,99 | 136K | 1 |
| 09/03/2023 | 2,86% | 27,75 | 999,00 | 998,50 | 998,50 | 999,00 | 94K | 5 |
| 08/03/2023 | -2,88% | -28,75 | 971,25 | 980,00 | 971,25 | 999,00 | 588K | 5 |
| 02/03/2023 | 2,56% | 25,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 50K | 1 |
| 28/02/2023 | 0,52% | 5,00 | 975,00 | 979,00 | 975,00 | 979,00 | 63K | 3 |
| 24/02/2023 | -0,92% | -9,00 | 970,00 | 970,00 | 970,00 | 970,00 | 970 | 1 |
| 23/02/2023 | 3,05% | 29,00 | 979,00 | 979,00 | 979,00 | 979,00 | 38K | 1 |
| 15/02/2023 | -4,04% | -40,00 | 950,00 | 950,00 | 950,00 | 950,00 | 950 | 1 |
| 14/02/2023 | 0,00% | 0,00 | 990,00 | 990,00 | 990,00 | 990,00 | 3K | 3 |
| 08/02/2023 | 0,42% | 4,16 | 990,00 | 990,00 | 990,00 | 990,00 | 990 | 1 |
| 07/02/2023 | -0,02% | -0,16 | 985,84 | 985,84 | 985,84 | 985,84 | 2K | 2 |
| 13/01/2023 | 0,00% | 0,00 | 986,00 | 986,00 | 986,00 | 986,00 | 118K | 1 |
| 10/01/2023 | -0,10% | -1,00 | 986,00 | 986,00 | 986,00 | 986,00 | 118K | 1 |
| 09/01/2023 | -0,02% | -0,24 | 987,00 | 987,00 | 987,00 | 987,00 | 237K | 24 |
| 05/01/2023 | 3,92% | 37,24 | 987,24 | 987,24 | 987,24 | 987,24 | 889K | 2 |
| 20/12/2022 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 624K | 1 |
| 01/11/2022 | 0,00% | 0,00 | 950,00 | 975,00 | 950,00 | 975,00 | 25K | 5 |
| 19/09/2022 | -5,00% | -50,00 | 950,00 | 950,00 | 950,00 | 950,00 | 228K | 3 |
| 31/01/2022 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 24K | 1 |
| 14/01/2022 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 13/01/2022 | -13,04% | -150,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
| 29/12/2021 | 0,00% | 0,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1K | 1 |
| 28/12/2021 | 4,55% | 50,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 2K | 2 |
| 27/12/2021 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 23/12/2021 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 3K | 2 |
| 22/12/2021 | 0,00% | 0,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 17/12/2021 | 10,00% | 100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
| 11/11/2021 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 466K | 5 |
Date,Open,High,Low,Close,Volume
19-Nov-24,1000.00,1000.00,1000.00,1000.00,4726000
14-Nov-24,980.00,980.00,980.00,980.00,200900
01-Nov-24,950.00,950.00,950.00,950.00,2850
31-Oct-24,980.00,980.00,980.00,980.00,980
11-Oct-24,850.01,850.01,850.01,850.01,3400
02-Oct-24,853.00,937.93,850.01,850.01,3493
30-Sep-24,980.00,980.00,980.00,980.00,4900
30-Aug-24,930.00,930.00,930.00,930.00,930
21-Aug-24,930.00,930.00,930.00,930.00,99510
19-Aug-24,910.00,910.00,910.00,910.00,1820
14-Aug-24,920.00,920.00,920.00,920.00,2760
09-Aug-24,960.00,960.00,960.00,960.00,960
31-Jul-24,950.00,950.00,950.00,950.00,3800
18-Jul-24,910.00,910.00,910.00,910.00,1820
09-Jul-24,920.00,920.00,910.00,910.00,1830
08-Jul-24,950.00,950.00,940.00,940.00,3770
02-Jul-24,960.00,960.00,960.00,960.00,4800
01-Jul-24,960.00,960.00,960.00,960.00,960
28-Jun-24,949.00,980.00,949.00,980.00,501391
18-Jun-24,930.00,930.00,930.00,930.00,9300
11-Jun-24,930.00,930.00,930.00,930.00,930
31-May-24,949.00,949.00,949.00,949.00,3796
22-May-24,930.00,930.00,930.00,930.00,930
20-May-24,949.00,949.00,949.00,949.00,1898
17-May-24,949.00,949.00,949.00,949.00,949
16-May-24,949.00,949.00,949.00,949.00,1898
14-May-24,949.00,949.00,949.00,949.00,949
07-May-24,980.00,980.00,972.60,972.60,1952
29-Apr-24,980.00,980.00,980.00,980.00,980
19-Apr-24,980.00,980.00,980.00,980.00,980
28-Mar-24,980.00,980.00,980.00,980.00,1960
05-Jan-24,900.00,900.01,900.00,900.01,3600
28-Dec-23,980.00,980.00,980.00,980.00,1960
08-Dec-23,979.99,980.00,979.99,980.00,1959
10-Nov-23,992.00,992.00,992.00,992.00,1984
09-Nov-23,985.00,985.00,985.00,985.00,5910
31-Oct-23,970.00,1000.00,970.00,1000.00,2940
26-Oct-23,970.00,970.00,970.00,970.00,1940
18-Oct-23,983.00,983.00,983.00,983.00,98300
29-Sep-23,990.00,990.00,990.00,990.00,3960
04-Sep-23,965.00,980.00,965.00,980.00,54070
17-Aug-23,992.21,992.21,992.21,992.21,992
31-Jul-23,960.00,1000.00,960.00,1000.00,1960
26-Jul-23,947.99,947.99,947.99,947.99,469255
20-Jul-23,947.99,947.99,947.99,947.99,1968027
17-Jul-23,950.00,950.00,950.00,950.00,950
11-Jul-23,900.01,950.00,900.01,950.00,12799
06-Jul-23,958.99,958.99,958.99,958.99,915835
30-Jun-23,989.34,989.34,989.34,989.34,989
16-Jun-23,980.00,980.00,980.00,980.00,2940
13-Jun-23,980.00,980.00,980.00,980.00,1960
06-Jun-23,900.00,900.00,900.00,900.00,1800
05-Jun-23,900.00,900.00,900.00,900.00,1800
01-Jun-23,840.00,840.00,840.00,840.00,1680
30-May-23,900.03,900.03,900.03,900.03,900
29-May-23,900.00,999.00,900.00,999.00,70992
19-May-23,1000.00,1000.00,1000.00,1000.00,1000
17-May-23,1000.00,1000.00,1000.00,1000.00,1000
06-Apr-23,998.00,998.00,998.00,998.00,69860
05-Apr-23,998.00,998.00,998.00,998.00,176646
24-Mar-23,999.00,999.00,999.00,999.00,2997
21-Mar-23,980.00,999.00,980.00,999.00,74765
17-Mar-23,974.00,974.00,974.00,974.00,4870
14-Mar-23,974.99,974.99,974.99,974.99,136498
09-Mar-23,998.50,999.00,998.50,999.00,93884
08-Mar-23,980.00,999.00,971.25,971.25,588463
02-Mar-23,1000.00,1000.00,1000.00,1000.00,50000
28-Feb-23,979.00,979.00,975.00,975.00,62520
24-Feb-23,970.00,970.00,970.00,970.00,970
23-Feb-23,979.00,979.00,979.00,979.00,38181
15-Feb-23,950.00,950.00,950.00,950.00,950
14-Feb-23,990.00,990.00,990.00,990.00,2970
08-Feb-23,990.00,990.00,990.00,990.00,990
07-Feb-23,985.84,985.84,985.84,985.84,1971
13-Jan-23,986.00,986.00,986.00,986.00,118320
10-Jan-23,986.00,986.00,986.00,986.00,118320
09-Jan-23,987.00,987.00,987.00,987.00,236880
05-Jan-23,987.24,987.24,987.24,987.24,888516
20-Dec-22,950.00,950.00,950.00,950.00,624150
01-Nov-22,975.00,975.00,950.00,950.00,24725
19-Sep-22,950.00,950.00,950.00,950.00,227998
31-Jan-22,1000.00,1000.00,1000.00,1000.00,24000
14-Jan-22,1000.00,1000.00,1000.00,1000.00,1000
13-Jan-22,1000.00,1000.00,1000.00,1000.00,1000
29-Dec-21,1150.00,1150.00,1150.00,1150.00,1150
28-Dec-21,1150.00,1150.00,1150.00,1150.00,2300
27-Dec-21,1100.00,1100.00,1100.00,1100.00,1100
23-Dec-21,1100.00,1100.00,1100.00,1100.00,3300
22-Dec-21,1100.00,1100.00,1100.00,1100.00,1100
17-Dec-21,1100.00,1100.00,1100.00,1100.00,1100
11-Nov-21,1000.00,1000.00,1000.00,1000.00,466000
*exoneração de responsabilidade e termos de uso