papéis
login
mais

Cotação atual, histórico e gráfico do papel: BICR11

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
06/07/2020-1,99%-2,0299,50101,8899,50101,907K15
03/07/20200,02%0,02101,52101,51101,51101,986K12
02/07/20201,50%1,50101,5099,5199,51101,702K11
01/07/2020-1,48%-1,50100,0099,5099,50100,003K15
30/06/20203,57%3,50101,5094,5094,50102,2214K67
29/06/2020-2,86%-2,8998,00100,8897,00100,884K16
26/06/20200,89%0,89100,89100,75100,00100,907K13
25/06/20200,49%0,49100,00100,0098,50100,895K13
24/06/20200,61%0,6099,5199,5199,5199,991K9
23/06/2020-1,09%-1,0998,9198,9198,9198,913951
22/06/20200,00%0,00100,00101,2097,63101,206K27
19/06/2020-0,99%-1,00100,00100,5097,97101,498K26
18/06/2020-0,65%-0,66101,00101,4098,53101,401K7
17/06/20201,66%1,66101,66100,90100,90101,666065
16/06/20200,00%0,00100,0097,9297,92100,002K8
15/06/20202,22%2,17100,0098,0098,00100,004K12
12/06/2020-2,17%-2,1797,83100,0097,83100,0014K7
10/06/20200,42%0,42100,0099,8299,82100,5011K10
09/06/20200,03%0,0399,5899,2098,5899,588925
08/06/2020-1,44%-1,4599,55101,0099,50101,0010K17
05/06/2020-0,49%-0,50101,00101,50101,00101,911K6
04/06/20201,00%1,00101,5098,1198,02101,814K17
03/06/20200,50%0,50100,50100,0099,41100,505K14
02/06/2020-0,50%-0,50100,00100,0099,45100,003K13
01/06/2020-0,50%-0,50100,50100,5099,40100,507024
29/05/2020-0,38%-0,39101,00101,40100,00101,402K11
28/05/20200,38%0,38101,39100,4799,09101,392K12
27/05/2020-1,56%-1,60101,01100,11100,11102,571K11
26/05/20202,10%2,11102,61100,50100,50102,615093
25/05/2020-0,50%-0,50100,50101,00100,50102,223K9
22/05/20201,50%1,49101,00101,00101,00101,001011
21/05/2020-1,48%-1,4999,51101,0199,51101,014024
20/05/20200,00%0,00101,00100,0099,50101,005K10
19/05/2020-0,98%-1,00101,00101,99101,00101,9912K9
18/05/20201,78%1,78102,00101,91101,91102,002K7
15/05/20202,21%2,17100,2298,0897,01102,007K18
14/05/2020-0,97%-0,9698,0598,0598,0598,059803
12/05/2020-0,99%-0,9999,01101,0099,01101,008974
11/05/2020-1,96%-2,00100,00101,0098,16102,003K11
08/05/20200,00%0,00102,00102,01102,00102,015103
07/05/20203,03%3,00102,0097,0297,02102,001K5
06/05/2020-1,00%-1,0099,00100,0098,54104,9721K12
05/05/2020-4,76%-5,00100,0099,0099,00100,8012K9
04/05/20203,96%4,00105,0097,0097,00105,0014K13
30/04/20200,25%0,25101,00100,75100,75101,125043
29/04/20200,25%0,25100,75100,75100,50100,753K9
28/04/2020-0,50%-0,50100,50100,01100,00100,504K11
27/04/20202,54%2,50101,0098,5098,50101,007K11
24/04/2020-2,00%-2,0198,50101,0098,07101,009K11
23/04/20203,59%3,48100,51100,51100,51100,513012
20/04/2020-4,87%-4,9797,03102,0097,03102,002K7
17/04/20202,00%2,00102,00101,00100,00102,009K13
16/04/2020-0,99%-1,00100,00100,0199,99100,011K6
15/04/20200,10%0,10101,00100,90100,00101,0062K40
14/04/2020-1,08%-1,10100,90101,21100,90101,214044
13/04/20200,99%1,00102,00101,01101,01102,001K4
09/04/20200,00%0,00101,00101,0198,00101,016K10
08/04/20201,00%1,00101,0096,0296,01101,0024K18
07/04/20200,00%0,00100,00101,0099,90101,0011K13
06/04/20200,00%0,00100,00100,0096,01104,8711K21
03/04/20204,13%3,97100,0097,0097,00102,904K9
02/04/2020-4,92%-4,9796,03101,0196,00101,011K4
01/04/2020-1,46%-1,50101,00102,0095,00102,505K7
31/03/2020-0,49%-0,50102,50103,00100,00103,4943K36
30/03/20203,00%3,00103,00100,5095,00103,0041K7
27/03/2020-0,50%-0,50100,0093,0093,00100,0018K24
26/03/20200,00%0,00100,50100,5093,00100,5037K10
25/03/20200,50%0,50100,50100,0093,51100,506K20
24/03/20200,00%0,00100,0088,0086,10100,00114K49
23/03/20200,00%0,00100,0096,5089,50100,0044K19
20/03/20200,00%0,00100,0099,4099,40100,003K9
19/03/20200,50%0,50100,0094,0090,00100,0044K27
18/03/2020-1,00%-1,0099,5099,0088,0099,9573K67
17/03/20200,50%0,50100,5099,9098,50100,5023K12
16/03/20200,00%0,00100,0088,5188,51100,0045K46
13/03/20200,00%0,00100,00100,0095,00100,007K21
12/03/202011,11%10,00100,0090,0188,00101,00184K128
11/03/2020-9,55%-9,5090,0099,0090,0099,0016K52
10/03/2020-0,28%-0,2899,5099,7899,50102,0039K25
09/03/2020-3,13%-3,2299,78103,4999,75103,4916K60
06/03/2020-0,77%-0,80103,00104,00102,93105,9910K38
05/03/2020-0,10%-0,10103,80103,91103,40105,9517K38
04/03/2020-0,10%-0,10103,90103,99103,90104,5165K28
03/03/2020-4,55%-4,96104,00105,50103,10107,0026K68
02/03/2020-3,58%-4,04108,96111,0099,97111,0039K74
28/02/20200,01%0,01113,00113,50112,05114,8916K36
27/02/2020-0,01%-0,01112,99113,30110,01113,3012K38
26/02/2020-0,83%-0,95113,00113,63113,00113,7528K41
21/02/2020-0,82%-0,94113,95114,89113,95114,8919K56
20/02/20201,19%1,35114,89114,75114,20114,9910K23
19/02/2020-0,45%-0,51113,54114,05113,54114,7832K28
18/02/2020-0,13%-0,15114,05115,99114,04115,9939K32
17/02/2020-0,51%-0,58114,20114,90114,06114,9021K45
14/02/20200,33%0,38114,78114,46114,10114,7826K46
13/02/2020-0,09%-0,10114,40114,51114,07115,2019K36
12/02/20200,00%0,00114,50114,50114,05114,9922K29
11/02/20200,00%0,00114,50114,99114,20115,0029K38
10/02/2020-1,28%-1,48114,50115,98114,50116,4534K49
07/02/2020-0,02%-0,02115,98116,44115,05116,4420K22
06/02/20200,18%0,21116,00116,48115,06116,486K21
05/02/2020-0,57%-0,66115,79116,45114,70116,478K30
04/02/20200,39%0,45116,45116,01115,03116,4818K20
03/02/2020-0,38%-0,44116,00119,00115,03119,0027K44
31/01/20202,02%2,31116,44114,16114,16117,4974K47
30/01/20200,07%0,08114,13114,79114,05115,0038K46
29/01/2020-0,70%-0,80114,05114,78114,05115,0071K53
28/01/20200,65%0,74114,85114,50114,12115,5141K51
27/01/2020-0,02%-0,02114,11114,13114,00114,9846K47
24/01/2020-0,57%-0,66114,13114,23114,13115,80138K90
23/01/2020-0,17%-0,19114,79114,10114,10114,9753K68
22/01/20200,78%0,89114,98114,09114,07115,01125K85
21/01/2020-0,91%-1,05114,09115,20114,09115,2067K73
20/01/20200,87%0,99115,14115,30114,04115,3056K77
17/01/20200,00%0,00114,15114,50114,15115,7877K82
16/01/2020-0,30%-0,34114,15115,50114,12115,8074K70
15/01/2020-0,55%-0,63114,49115,00114,05116,0874K97
14/01/20200,19%0,22115,12114,90114,20117,4969K62
13/01/20200,76%0,87114,90115,80114,03115,80127K68
10/01/2020-0,76%-0,87114,03115,97114,00117,4992K123
09/01/20200,00%0,00114,90115,00114,90115,9856K69
08/01/2020-0,73%-0,85114,90115,75114,00115,95101K112
07/01/2020-0,05%-0,06115,75115,82115,56116,86140K118
06/01/2020-0,16%-0,19115,81117,99115,60118,98384K246
03/01/20201,75%2,00116,00115,57115,57119,77249K227
02/01/2020-6,17%-7,49114,00124,79114,00124,79585K338
30/12/20192,09%2,49121,49121,10116,00127,49509K295
27/12/2019-9,85%-13,00119,00154,99117,00168,99913K674
26/12/2019--132,00200,00127,02200,00326K306


*exoneração de responsabilidade


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