Cotação atual, histórico e gráfico do papel: BICR11

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 BICR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,00%	0,00	48,49	48,49	48,49	48,49	48	1
23/04/2024	0,00%	0,00	48,49	48,49	48,49	48,49	48	1
22/04/2024	-0,29%	-0,14	48,49	48,73	48,49	48,73	630	5
18/04/2024	0,06%	0,03	48,63	48,63	48,63	48,63	534	2
17/04/2024	0,02%	0,01	48,60	48,60	48,60	48,60	97	2
16/04/2024	0,00%	0,00	48,59	49,09	48,59	49,09	146	3
15/04/2024	-1,02%	-0,50	48,59	49,09	48,59	49,10	2K	7
11/04/2024	-0,97%	-0,48	49,09	48,57	48,57	49,09	440	6
10/04/2024	0,00%	0,00	49,57	49,58	49,57	49,58	495	5
09/04/2024	0,00%	0,00	49,57	49,57	49,57	49,61	2K	7
08/04/2024	-6,45%	-3,42	49,57	54,50	49,57	54,50	2K	18
05/04/2024	-0,02%	-0,01	52,99	52,99	52,99	52,99	52	1
04/04/2024	0,00%	0,00	53,00	53,00	53,00	53,01	212	4
03/04/2024	7,31%	3,61	53,00	52,99	52,75	53,00	528	5
02/04/2024	-1,22%	-0,61	49,39	49,99	49,39	50,00	1K	6
01/04/2024	-10,55%	-5,90	50,00	56,02	49,99	56,04	2K	11
28/03/2024	4,19%	2,25	55,90	55,90	55,90	55,90	167	2
27/03/2024	1,21%	0,64	53,65	53,01	53,00	53,65	3K	6
26/03/2024	-0,82%	-0,44	53,01	53,45	53,00	53,45	640	6
25/03/2024	-4,55%	-2,55	53,45	56,00	49,29	56,00	1K	13
22/03/2024	-0,18%	-0,10	56,00	56,00	56,00	56,00	5K	12
21/03/2024	-6,48%	-3,89	56,10	56,08	56,01	56,10	2K	7
20/03/2024	0,00%	0,00	59,99	56,00	56,00	59,99	231	2
19/03/2024	-0,25%	-0,15	59,99	60,14	59,99	60,14	240	3
18/03/2024	-0,02%	-0,01	60,14	60,15	57,75	60,15	3K	9
15/03/2024	-10,10%	-6,76	60,15	57,77	57,75	60,15	1K	15
14/03/2024	-1,11%	-0,75	66,91	67,00	57,76	67,00	4K	6
13/03/2024	-1,59%	-1,09	67,66	67,66	67,66	67,66	270	2
12/03/2024	-0,35%	-0,24	68,75	68,75	68,75	68,75	68	1
11/03/2024	4,99%	3,28	68,99	65,85	65,84	68,99	398	5
08/03/2024	-4,07%	-2,79	65,71	68,49	65,71	68,49	791	3
07/03/2024	-2,02%	-1,41	68,50	68,50	68,50	68,50	685	1
05/03/2024	1,33%	0,92	69,91	69,09	59,88	69,92	13K	17
04/03/2024	-1,19%	-0,83	68,99	69,09	68,99	69,09	2K	13
01/03/2024	16,37%	9,82	69,82	64,37	64,37	70,68	2K	10
29/02/2024	-8,94%	-5,89	60,00	66,04	58,00	72,99	11K	27
28/02/2024	0,00%	0,00	65,89	65,89	65,89	65,89	65	1
27/02/2024	1,37%	0,89	65,89	65,00	65,00	65,89	327	4
26/02/2024	-13,67%	-10,29	65,00	75,29	65,00	75,29	16K	33
23/02/2024	0,00%	0,00	75,29	75,29	75,29	75,29	2K	6
22/02/2024	-0,01%	-0,01	75,29	75,29	75,29	75,29	75	1
20/02/2024	-4,73%	-3,74	75,30	79,04	75,00	79,04	1K	6
19/02/2024	2,30%	1,78	79,04	78,81	77,28	80,00	6K	8
16/02/2024	10,39%	7,27	77,26	69,99	69,99	77,27	3K	11
15/02/2024	-0,01%	-0,01	69,99	70,00	69,99	70,00	979	7
14/02/2024	0,00%	0,00	70,00	70,00	70,00	70,00	350	1
09/02/2024	0,00%	0,00	70,00	70,00	59,53	70,00	479	5
08/02/2024	0,00%	0,00	70,00	70,00	70,00	70,00	280	3
07/02/2024	-1,12%	-0,79	70,00	70,79	70,00	71,00	282	4
06/02/2024	-0,01%	-0,01	70,79	70,80	70,79	70,80	424	4
05/02/2024	1,20%	0,84	70,80	70,80	70,80	70,80	5K	8
02/02/2024	0,00%	0,00	69,96	69,96	69,96	69,96	2K	8
31/01/2024	0,09%	0,06	69,96	69,95	69,95	69,96	559	6
30/01/2024	4,84%	3,23	69,90	69,96	69,89	69,96	349	5
29/01/2024	0,00%	0,00	66,67	66,67	66,67	66,67	66	1
26/01/2024	0,00%	0,00	66,67	66,67	65,66	66,67	529	6
25/01/2024	0,00%	0,00	66,67	69,95	66,67	69,95	276	4
24/01/2024	-0,19%	-0,13	66,67	66,67	66,67	66,67	666	2
23/01/2024	7,81%	4,84	66,80	60,86	60,86	69,50	4K	28
22/01/2024	-0,47%	-0,29	61,96	61,06	61,06	61,96	1K	6
19/01/2024	-1,19%	-0,75	62,25	62,25	62,25	62,25	62	1
18/01/2024	-10,00%	-7,00	63,00	70,00	63,00	70,00	622	8
17/01/2024	0,00%	0,00	70,00	68,59	68,59	70,00	2K	4
16/01/2024	-0,24%	-0,17	70,00	70,18	70,00	70,18	982	7
15/01/2024	-11,22%	-8,87	70,17	79,04	70,17	79,05	2K	15
12/01/2024	15,05%	10,34	79,04	68,71	68,71	82,00	4K	20
11/01/2024	0,00%	0,00	68,70	68,70	68,70	68,71	480	5
10/01/2024	4,74%	3,11	68,70	65,80	60,02	68,71	3K	22
09/01/2024	-11,18%	-8,26	65,59	73,85	65,20	73,85	3K	15
08/01/2024	0,01%	0,01	73,85	73,85	72,36	76,28	4K	8
05/01/2024	-0,36%	-0,27	73,84	74,09	73,84	74,10	961	5
04/01/2024	-0,98%	-0,73	74,11	73,96	73,96	74,11	591	3
03/01/2024	0,00%	0,00	74,84	74,84	74,84	74,84	449	4
02/01/2024	-0,83%	-0,63	74,84	73,96	73,95	75,44	2K	13
28/12/2023	-3,18%	-2,48	75,47	76,39	75,00	76,39	3K	11
27/12/2023	-0,01%	-0,01	77,95	77,96	76,99	77,96	5K	13
26/12/2023	13,28%	9,14	77,96	67,44	67,44	79,99	3K	23
22/12/2023	18,51%	10,75	68,82	58,10	58,10	68,82	896	5
21/12/2023	-3,31%	-1,99	58,07	57,00	57,00	58,07	172	3
20/12/2023	0,10%	0,06	60,06	60,02	60,02	68,42	882	9
19/12/2023	0,00%	0,00	60,00	60,01	60,00	69,27	3K	19
18/12/2023	-23,07%	-17,99	60,00	79,55	52,17	80,98	11K	64
15/12/2023	8,85%	6,34	77,99	71,65	71,65	83,56	3K	16
14/12/2023	15,36%	9,54	71,65	62,12	62,12	72,53	2K	8
13/12/2023	0,02%	0,01	62,11	62,10	62,10	62,11	3K	13
12/12/2023	0,91%	0,56	62,10	62,10	62,10	62,10	248	2
11/12/2023	1,20%	0,73	61,54	62,03	60,81	62,10	10K	11
08/12/2023	0,02%	0,01	60,81	60,82	60,81	60,82	1K	3
07/12/2023	9,23%	5,14	60,80	60,30	60,30	62,52	4K	14
06/12/2023	-7,69%	-4,64	55,66	60,30	55,00	60,31	4K	13
05/12/2023	-1,16%	-0,71	60,30	61,00	58,24	61,03	13K	25
04/12/2023	19,58%	9,99	61,01	52,05	52,05	75,37	8K	38
01/12/2023	-15,22%	-9,16	51,02	50,01	50,00	51,02	1K	16
29/11/2023	0,00%	0,00	60,18	60,18	60,17	60,18	782	5
28/11/2023	2,00%	1,18	60,18	60,18	60,18	60,18	120	1
27/11/2023	0,00%	0,00	59,00	59,00	58,58	59,00	646	8
24/11/2023	0,00%	0,00	59,00	59,00	59,00	59,00	413	6
23/11/2023	-0,72%	-0,43	59,00	59,42	59,00	59,42	354	6
22/11/2023	0,00%	0,00	59,43	58,99	58,99	59,43	356	3
21/11/2023	-1,18%	-0,71	59,43	59,43	59,42	59,43	1K	3
20/11/2023	-1,20%	-0,73	60,14	60,87	60,14	60,87	363	5
17/11/2023	-1,19%	-0,73	60,87	62,84	60,87	62,84	621	4
16/11/2023	-4,89%	-3,17	61,60	64,77	61,60	64,77	2K	5
14/11/2023	-1,97%	-1,30	64,77	64,76	64,76	64,77	194	2
13/11/2023	2,02%	1,31	66,07	66,07	66,07	66,07	462	4
10/11/2023	-2,34%	-1,55	64,76	64,98	64,76	66,29	717	7
09/11/2023	-15,00%	-11,70	66,31	78,01	66,31	78,01	378	5
08/11/2023	13,04%	9,00	78,01	69,01	69,01	78,01	459	5
07/11/2023	-1,33%	-0,93	69,01	62,40	62,40	69,01	588	5
06/11/2023	-7,97%	-6,06	69,94	74,00	69,94	74,00	8K	6
03/11/2023	-2,58%	-2,01	76,00	75,99	75,99	76,00	227	2
31/10/2023	0,00%	0,00	78,01	78,01	78,01	78,01	702	5
30/10/2023	-2,46%	-1,97	78,01	79,98	74,47	79,98	1K	9
27/10/2023	-0,01%	-0,01	79,98	79,99	79,98	79,99	399	4
26/10/2023	1,13%	0,89	79,99	79,11	79,11	79,99	238	3
25/10/2023	0,00%	0,00	79,10	79,10	79,09	79,10	1K	7
24/10/2023	1,41%	1,10	79,10	79,10	79,10	79,10	4K	6
23/10/2023	2,23%	1,70	78,00	76,30	76,30	79,10	11K	12
20/10/2023	15,98%	10,51	76,30	84,99	76,30	84,99	6K	15
19/10/2023	9,09%	5,48	65,79	65,01	65,01	65,79	130	2
18/10/2023	2,52%	1,48	60,31	58,86	58,85	89,99	5K	23
17/10/2023	0,03%	0,02	58,83	58,83	58,83	58,83	58	1
16/10/2023	0,56%	0,33	58,81	59,65	58,76	65,00	6K	13
11/10/2023	1,62%	0,93	58,48	58,48	58,48	58,48	58	1
10/10/2023	-10,08%	-6,45	57,55	64,01	57,18	64,01	4K	14
09/10/2023	11,30%	6,50	64,00	57,51	57,51	64,01	2K	12
05/10/2023	-1,20%	-0,70	57,50	58,20	57,50	58,20	2K	11
04/10/2023	0,10%	0,06	58,20	58,21	58,20	58,21	582	6
03/10/2023	-39,44%	-37,86	58,14	64,51	57,49	65,01	14K	25
29/09/2023	4,35%	4,00	96,00	93,42	93,42	96,00	3K	7
28/09/2023	-1,06%	-0,99	92,00	92,00	92,00	92,00	920	2
27/09/2023	-3,13%	-3,00	92,99	92,99	92,99	92,99	92	1
26/09/2023	1,82%	1,72	95,99	95,99	95,99	95,99	191	2
25/09/2023	-	-	94,27	94,27	94,27	94,27	94	1

Date,Open,High,Low,Close,Volume
24-Apr-24,48.49,48.49,48.49,48.49,48
23-Apr-24,48.49,48.49,48.49,48.49,48
22-Apr-24,48.73,48.73,48.49,48.49,630
18-Apr-24,48.63,48.63,48.63,48.63,534
17-Apr-24,48.60,48.60,48.60,48.60,97
16-Apr-24,49.09,49.09,48.59,48.59,146
15-Apr-24,49.09,49.10,48.59,48.59,1815
11-Apr-24,48.57,49.09,48.57,49.09,440
10-Apr-24,49.58,49.58,49.57,49.57,495
09-Apr-24,49.57,49.61,49.57,49.57,1735
08-Apr-24,54.50,54.50,49.57,49.57,2221
05-Apr-24,52.99,52.99,52.99,52.99,52
04-Apr-24,53.00,53.01,53.00,53.00,212
03-Apr-24,52.99,53.00,52.75,53.00,528
02-Apr-24,49.99,50.00,49.39,49.39,1446
01-Apr-24,56.02,56.04,49.99,50.00,2110
28-Mar-24,55.90,55.90,55.90,55.90,167
27-Mar-24,53.01,53.65,53.00,53.65,2705
26-Mar-24,53.45,53.45,53.00,53.01,640
25-Mar-24,56.00,56.00,49.29,53.45,1492
22-Mar-24,56.00,56.00,56.00,56.00,5432
21-Mar-24,56.08,56.10,56.01,56.10,1682
20-Mar-24,56.00,59.99,56.00,59.99,231
19-Mar-24,60.14,60.14,59.99,59.99,240
18-Mar-24,60.15,60.15,57.75,60.14,2617
15-Mar-24,57.77,60.15,57.75,60.15,1332
14-Mar-24,67.00,67.00,57.76,66.91,3553
13-Mar-24,67.66,67.66,67.66,67.66,270
12-Mar-24,68.75,68.75,68.75,68.75,68
11-Mar-24,65.85,68.99,65.84,68.99,398
08-Mar-24,68.49,68.49,65.71,65.71,791
07-Mar-24,68.50,68.50,68.50,68.50,685
05-Mar-24,69.09,69.92,59.88,69.91,13452
04-Mar-24,69.09,69.09,68.99,68.99,2071
01-Mar-24,64.37,70.68,64.37,69.82,1563
29-Feb-24,66.04,72.99,58.00,60.00,10517
28-Feb-24,65.89,65.89,65.89,65.89,65
27-Feb-24,65.00,65.89,65.00,65.89,327
26-Feb-24,75.29,75.29,65.00,65.00,15553
23-Feb-24,75.29,75.29,75.29,75.29,2333
22-Feb-24,75.29,75.29,75.29,75.29,75
20-Feb-24,79.04,79.04,75.00,75.30,1436
19-Feb-24,78.81,80.00,77.28,79.04,5521
16-Feb-24,69.99,77.27,69.99,77.26,3469
15-Feb-24,70.00,70.00,69.99,69.99,979
14-Feb-24,70.00,70.00,70.00,70.00,350
09-Feb-24,70.00,70.00,59.53,70.00,479
08-Feb-24,70.00,70.00,70.00,70.00,280
07-Feb-24,70.79,71.00,70.00,70.00,282
06-Feb-24,70.80,70.80,70.79,70.79,424
05-Feb-24,70.80,70.80,70.80,70.80,5451
02-Feb-24,69.96,69.96,69.96,69.96,2028
31-Jan-24,69.95,69.96,69.95,69.96,559
30-Jan-24,69.96,69.96,69.89,69.90,349
29-Jan-24,66.67,66.67,66.67,66.67,66
26-Jan-24,66.67,66.67,65.66,66.67,529
25-Jan-24,69.95,69.95,66.67,66.67,276
24-Jan-24,66.67,66.67,66.67,66.67,666
23-Jan-24,60.86,69.50,60.86,66.80,3601
22-Jan-24,61.06,61.96,61.06,61.96,1043
19-Jan-24,62.25,62.25,62.25,62.25,62
18-Jan-24,70.00,70.00,63.00,63.00,622
17-Jan-24,68.59,70.00,68.59,70.00,2475
16-Jan-24,70.18,70.18,70.00,70.00,982
15-Jan-24,79.04,79.05,70.17,70.17,2423
12-Jan-24,68.71,82.00,68.71,79.04,4291
11-Jan-24,68.70,68.71,68.70,68.70,480
10-Jan-24,65.80,68.71,60.02,68.70,2961
09-Jan-24,73.85,73.85,65.20,65.59,3307
08-Jan-24,73.85,76.28,72.36,73.85,4201
05-Jan-24,74.09,74.10,73.84,73.84,961
04-Jan-24,73.96,74.11,73.96,74.11,591
03-Jan-24,74.84,74.84,74.84,74.84,449
02-Jan-24,73.96,75.44,73.95,74.84,1634
28-Dec-23,76.39,76.39,75.00,75.47,2717
27-Dec-23,77.96,77.96,76.99,77.95,4656
26-Dec-23,67.44,79.99,67.44,77.96,3423
22-Dec-23,58.10,68.82,58.10,68.82,896
21-Dec-23,57.00,58.07,57.00,58.07,172
20-Dec-23,60.02,68.42,60.02,60.06,882
19-Dec-23,60.01,69.27,60.00,60.00,2566
18-Dec-23,79.55,80.98,52.17,60.00,10838
15-Dec-23,71.65,83.56,71.65,77.99,2569
14-Dec-23,62.12,72.53,62.12,71.65,2096
13-Dec-23,62.10,62.11,62.10,62.11,2546
12-Dec-23,62.10,62.10,62.10,62.10,248
11-Dec-23,62.03,62.10,60.81,61.54,9925
08-Dec-23,60.82,60.82,60.81,60.81,1033
07-Dec-23,60.30,62.52,60.30,60.80,3833
06-Dec-23,60.30,60.31,55.00,55.66,3599
05-Dec-23,61.00,61.03,58.24,60.30,13042
04-Dec-23,52.05,75.37,52.05,61.01,8469
01-Dec-23,50.01,51.02,50.00,51.02,1313
29-Nov-23,60.18,60.18,60.17,60.18,782
28-Nov-23,60.18,60.18,60.18,60.18,120
27-Nov-23,59.00,59.00,58.58,59.00,646
24-Nov-23,59.00,59.00,59.00,59.00,413
23-Nov-23,59.42,59.42,59.00,59.00,354
22-Nov-23,58.99,59.43,58.99,59.43,356
21-Nov-23,59.43,59.43,59.42,59.43,1247
20-Nov-23,60.87,60.87,60.14,60.14,363
17-Nov-23,62.84,62.84,60.87,60.87,621
16-Nov-23,64.77,64.77,61.60,61.60,1740
14-Nov-23,64.76,64.77,64.76,64.77,194
13-Nov-23,66.07,66.07,66.07,66.07,462
10-Nov-23,64.98,66.29,64.76,64.76,717
09-Nov-23,78.01,78.01,66.31,66.31,378
08-Nov-23,69.01,78.01,69.01,78.01,459
07-Nov-23,62.40,69.01,62.40,69.01,588
06-Nov-23,74.00,74.00,69.94,69.94,7765
03-Nov-23,75.99,76.00,75.99,76.00,227
31-Oct-23,78.01,78.01,78.01,78.01,702
30-Oct-23,79.98,79.98,74.47,78.01,1318
27-Oct-23,79.99,79.99,79.98,79.98,399
26-Oct-23,79.11,79.99,79.11,79.99,238
25-Oct-23,79.10,79.10,79.09,79.10,1186
24-Oct-23,79.10,79.10,79.10,79.10,3717
23-Oct-23,76.30,79.10,76.30,78.00,10568
20-Oct-23,84.99,84.99,76.30,76.30,6088
19-Oct-23,65.01,65.79,65.01,65.79,130
18-Oct-23,58.86,89.99,58.85,60.31,5194
17-Oct-23,58.83,58.83,58.83,58.83,58
16-Oct-23,59.65,65.00,58.76,58.81,5952
11-Oct-23,58.48,58.48,58.48,58.48,58
10-Oct-23,64.01,64.01,57.18,57.55,4403
09-Oct-23,57.51,64.01,57.51,64.00,1920
05-Oct-23,58.20,58.20,57.50,57.50,1802
04-Oct-23,58.21,58.21,58.20,58.20,582
03-Oct-23,64.51,65.01,57.49,58.14,14394
29-Sep-23,93.42,96.00,93.42,96.00,3240
28-Sep-23,92.00,92.00,92.00,92.00,920
27-Sep-23,92.99,92.99,92.99,92.99,92
26-Sep-23,95.99,95.99,95.99,95.99,191
25-Sep-23,94.27,94.27,94.27,94.27,94

*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: BICR11