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
06/11/2024	-1,21%	-0,44	35,92	36,36	35,92	36,36	72	2
05/11/2024	0,00%	0,00	36,36	36,36	36,36	36,36	36	1
04/11/2024	0,00%	0,00	36,36	36,36	36,36	36,36	2K	2
01/11/2024	1,00%	0,36	36,36	36,36	36,36	36,36	218	2
31/10/2024	3,12%	1,09	36,00	36,00	36,00	36,00	216	1
30/10/2024	0,00%	0,00	34,91	34,91	34,91	34,91	69	2
28/10/2024	1,96%	0,67	34,91	34,59	34,59	35,10	347	4

25/10/2024	-7,16%	-2,64	34,24	34,81	32,23	34,81	668	13
24/10/2024	0,00%	0,00	36,88	36,88	35,00	36,88	1K	13
23/10/2024	4,33%	1,53	36,88	36,88	36,88	36,88	184	2
22/10/2024	-9,78%	-3,83	35,35	39,17	35,35	39,17	440	9
21/10/2024	7,96%	2,89	39,18	36,28	36,22	39,18	1K	7
18/10/2024	1,00%	0,36	36,29	36,29	35,15	36,29	470	6
17/10/2024	0,00%	0,00	35,93	35,93	35,93	35,93	323	5
16/10/2024	0,06%	0,02	35,93	36,27	35,93	36,27	216	4
15/10/2024	-0,55%	-0,20	35,91	36,11	35,91	36,11	143	2
14/10/2024	0,03%	0,01	36,11	36,10	36,10	36,11	108	2
11/10/2024	-0,22%	-0,08	36,10	37,64	36,10	37,64	726	11
10/10/2024	-13,90%	-5,84	36,18	42,45	36,18	42,50	5K	11
09/10/2024	0,00%	0,00	42,02	42,02	42,02	42,02	210	5
08/10/2024	5,66%	2,25	42,02	54,79	42,02	54,79	39K	17
07/10/2024	10,44%	3,76	39,77	36,19	34,99	39,77	2K	18
04/10/2024	-11,98%	-4,90	36,01	41,40	36,01	41,40	154	3
03/10/2024	-0,02%	-0,01	40,91	40,91	40,91	40,91	572	4
02/10/2024	0,00%	0,00	40,92	41,33	40,92	41,33	900	3
01/10/2024	1,01%	0,41	40,92	40,92	40,92	40,92	40	1
30/09/2024	1,28%	0,51	40,51	40,50	40,50	42,73	1K	6
27/09/2024	0,05%	0,02	40,00	35,03	35,03	40,00	2K	8
26/09/2024	-0,05%	-0,02	39,98	39,98	39,98	39,98	39	1
25/09/2024	0,03%	0,01	40,00	40,00	40,00	40,00	160	2
24/09/2024	5,77%	2,18	39,99	37,81	37,81	39,99	9K	8
23/09/2024	2,49%	0,92	37,81	37,26	37,26	38,00	58K	8
20/09/2024	-4,90%	-1,90	36,89	36,90	36,89	36,90	73	2
19/09/2024	1,02%	0,39	38,79	38,79	38,79	38,79	77	1
18/09/2024	-0,26%	-0,10	38,40	38,41	38,39	38,41	768	7
17/09/2024	0,13%	0,05	38,50	38,51	38,50	38,51	1K	3
16/09/2024	-2,68%	-1,06	38,45	39,00	38,45	39,00	895	9
13/09/2024	-5,70%	-2,39	39,51	42,99	39,51	43,00	846	14
12/09/2024	0,02%	0,01	41,90	41,89	41,89	41,90	2K	3
11/09/2024	0,94%	0,39	41,89	41,99	41,89	41,99	251	4
10/09/2024	-0,72%	-0,30	41,50	42,22	41,50	43,00	2K	8
09/09/2024	6,74%	2,64	41,80	39,19	39,19	41,81	1K	9
06/09/2024	-6,76%	-2,84	39,16	41,99	39,16	41,99	123	3
05/09/2024	3,47%	1,41	42,00	40,50	40,50	42,00	3K	8
04/09/2024	-3,33%	-1,40	40,59	41,90	39,59	41,90	762	11
03/09/2024	4,95%	1,98	41,99	41,99	41,99	42,00	377	5
02/09/2024	-3,59%	-1,49	40,01	41,92	39,62	43,00	462	9
30/08/2024	-5,03%	-2,20	41,50	45,00	39,99	45,00	8K	22
28/08/2024	-1,11%	-0,49	43,70	43,71	43,70	43,71	262	6
27/08/2024	0,02%	0,01	44,19	44,19	44,19	44,19	132	3
26/08/2024	0,07%	0,03	44,18	43,70	43,70	44,18	1K	8
23/08/2024	-2,97%	-1,35	44,15	45,96	44,15	46,23	4K	20
22/08/2024	-1,17%	-0,54	45,50	45,50	45,50	45,51	728	3
21/08/2024	0,00%	0,00	46,04	46,04	46,04	46,04	92	1
20/08/2024	-0,99%	-0,46	46,04	46,05	46,04	46,05	460	4
19/08/2024	0,98%	0,45	46,50	46,03	46,03	47,49	1K	13
16/08/2024	-2,08%	-0,98	46,05	47,51	46,05	47,51	417	3
15/08/2024	-3,82%	-1,87	47,03	48,74	47,01	48,80	921	10
14/08/2024	2,95%	1,40	48,90	47,50	47,50	48,99	241	5
13/08/2024	1,71%	0,80	47,50	46,31	45,50	50,01	131K	45
12/08/2024	-20,58%	-12,10	46,70	58,00	45,09	58,80	165K	65
09/08/2024	-1,98%	-1,19	58,80	58,80	58,80	58,80	58	1
08/08/2024	0,00%	0,00	59,99	59,99	59,99	59,99	8K	10
07/08/2024	0,00%	0,00	59,99	59,99	59,99	59,99	4K	3
06/08/2024	-4,78%	-3,01	59,99	63,49	59,99	63,52	6K	16
05/08/2024	-0,77%	-0,49	63,00	63,49	58,00	63,49	1K	9
02/08/2024	13,38%	7,49	63,49	62,88	62,88	63,49	1K	5
01/08/2024	-11,80%	-7,49	56,00	63,30	56,00	63,30	2K	13
31/07/2024	0,02%	0,01	63,49	63,49	63,49	63,49	317	4
30/07/2024	8,90%	5,19	63,48	58,29	58,00	63,48	3K	9
29/07/2024	5,79%	3,19	58,29	59,00	58,00	59,00	1K	9
26/07/2024	-7,91%	-4,73	55,10	58,63	55,05	58,63	671	6
25/07/2024	-6,53%	-4,18	59,83	62,72	59,12	62,72	900	6
24/07/2024	-1,33%	-0,86	64,01	64,87	64,01	64,87	1K	3
23/07/2024	8,01%	4,81	64,87	60,06	51,00	64,87	7K	19
22/07/2024	0,12%	0,07	60,06	59,99	59,95	60,06	1K	6
19/07/2024	-0,02%	-0,01	59,99	60,00	59,99	60,00	779	5
18/07/2024	-7,54%	-4,89	60,00	64,89	57,34	64,89	2K	9
17/07/2024	8,15%	4,89	64,89	60,00	60,00	64,89	729	5
16/07/2024	0,00%	0,00	60,00	60,00	60,00	60,00	600	4
15/07/2024	3,81%	2,20	60,00	57,92	57,92	60,00	1K	8
12/07/2024	0,00%	0,00	57,80	57,80	57,80	58,32	2K	6
11/07/2024	-0,43%	-0,25	57,80	58,00	57,80	58,00	1K	6
10/07/2024	0,00%	0,00	58,05	58,06	58,05	58,06	638	3
09/07/2024	0,00%	0,00	58,05	58,06	58,05	58,06	3K	3
08/07/2024	-3,23%	-1,94	58,05	59,99	58,05	60,00	3K	14
05/07/2024	13,19%	6,99	59,99	79,97	59,99	79,97	2K	5
04/07/2024	9,48%	4,59	53,00	51,79	51,79	53,00	6K	21
03/07/2024	-0,96%	-0,47	48,41	47,90	47,90	48,41	289	3
02/07/2024	0,06%	0,03	48,88	48,85	48,85	48,88	586	6
01/07/2024	-4,68%	-2,40	48,85	50,99	48,84	50,99	492	5
28/06/2024	0,00%	0,00	51,25	51,25	51,25	51,25	51	1
27/06/2024	-0,04%	-0,02	51,25	51,27	51,25	51,27	820	7
26/06/2024	0,04%	0,02	51,27	51,25	51,25	51,28	358	3
25/06/2024	-1,20%	-0,62	51,25	51,25	51,25	51,25	51	1
24/06/2024	-2,00%	-1,06	51,87	51,87	51,87	51,88	1K	7
21/06/2024	6,52%	3,24	52,93	49,69	49,69	53,32	632	7
20/06/2024	-0,62%	-0,31	49,69	47,14	47,14	49,69	146	3
19/06/2024	0,00%	0,00	50,00	50,00	49,99	50,00	749	4
18/06/2024	-0,62%	-0,31	50,00	50,32	50,00	50,32	500	4
17/06/2024	0,02%	0,01	50,31	50,31	50,31	50,31	1K	4
14/06/2024	0,00%	0,00	50,30	50,32	50,30	50,32	653	6
13/06/2024	2,74%	1,34	50,30	50,49	50,30	50,49	704	3
12/06/2024	0,00%	0,00	48,96	48,96	48,96	48,96	48	1
11/06/2024	-2,04%	-1,02	48,96	50,08	48,96	50,15	446	5
10/06/2024	6,34%	2,98	49,98	49,99	49,94	49,99	549	7
07/06/2024	-1,86%	-0,89	47,00	47,99	47,00	49,85	882	8
06/06/2024	-1,20%	-0,58	47,89	47,89	47,89	47,89	143	1
05/06/2024	0,00%	0,00	48,47	47,99	47,99	49,98	1K	10
04/06/2024	0,00%	0,00	48,47	48,44	48,44	48,47	775	4
03/06/2024	-0,53%	-0,26	48,47	48,83	48,47	48,83	243	4
31/05/2024	6,07%	2,79	48,73	48,04	46,41	49,92	813	6
29/05/2024	1,06%	0,48	45,94	45,94	45,94	45,94	45	1
28/05/2024	-2,07%	-0,96	45,46	45,46	45,46	45,46	227	1
27/05/2024	0,28%	0,13	46,42	46,39	46,39	46,42	278	4
24/05/2024	-0,45%	-0,21	46,29	46,29	46,29	46,29	46	1
23/05/2024	-0,24%	-0,11	46,50	46,61	46,50	46,61	558	5
21/05/2024	1,19%	0,55	46,61	46,06	46,06	46,61	5K	11
20/05/2024	-0,99%	-0,46	46,06	46,62	45,96	46,62	2K	9
17/05/2024	0,00%	0,00	46,52	46,52	46,52	46,52	46	1
15/05/2024	-0,04%	-0,02	46,52	46,53	46,52	46,53	279	3
14/05/2024	0,22%	0,10	46,54	46,54	42,00	46,54	530	9
13/05/2024	-1,19%	-0,56	46,44	47,00	46,44	47,01	609	6
10/05/2024	-7,39%	-3,75	47,00	49,73	47,00	49,73	384	5
09/05/2024	1,16%	0,58	50,75	50,18	50,18	50,78	302	5
08/05/2024	-0,02%	-0,01	50,17	50,17	50,17	50,17	100	1
07/05/2024	-0,71%	-0,36	50,18	50,18	48,35	50,18	2K	9
06/05/2024	5,12%	2,46	50,54	50,54	50,54	50,54	101	1
03/05/2024	-0,85%	-0,41	48,08	48,08	48,08	48,08	1K	3
29/04/2024	0,00%	0,00	48,49	48,49	48,49	48,49	387	2
25/04/2024	0,00%	0,00	48,49	48,49	48,49	48,49	339	1
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	-	-	48,49	48,73	48,49	48,73	630	5

Date,Open,High,Low,Close,Volume
06-Nov-24,36.36,36.36,35.92,35.92,72
05-Nov-24,36.36,36.36,36.36,36.36,36
04-Nov-24,36.36,36.36,36.36,36.36,2036
01-Nov-24,36.36,36.36,36.36,36.36,218
31-Oct-24,36.00,36.00,36.00,36.00,216
30-Oct-24,34.91,34.91,34.91,34.91,69
28-Oct-24,34.59,35.10,34.59,34.91,347
25-Oct-24,34.81,34.81,32.23,34.24,668
24-Oct-24,36.88,36.88,35.00,36.88,1156
23-Oct-24,36.88,36.88,36.88,36.88,184
22-Oct-24,39.17,39.17,35.35,35.35,440
21-Oct-24,36.28,39.18,36.22,39.18,1020
18-Oct-24,36.29,36.29,35.15,36.29,470
17-Oct-24,35.93,35.93,35.93,35.93,323
16-Oct-24,36.27,36.27,35.93,35.93,216
15-Oct-24,36.11,36.11,35.91,35.91,143
14-Oct-24,36.10,36.11,36.10,36.11,108
11-Oct-24,37.64,37.64,36.10,36.10,726
10-Oct-24,42.45,42.50,36.18,36.18,4843
09-Oct-24,42.02,42.02,42.02,42.02,210
08-Oct-24,54.79,54.79,42.02,42.02,39450
07-Oct-24,36.19,39.77,34.99,39.77,1803
04-Oct-24,41.40,41.40,36.01,36.01,154
03-Oct-24,40.91,40.91,40.91,40.91,572
02-Oct-24,41.33,41.33,40.92,40.92,900
01-Oct-24,40.92,40.92,40.92,40.92,40
30-Sep-24,40.50,42.73,40.50,40.51,1136
27-Sep-24,35.03,40.00,35.03,40.00,2465
26-Sep-24,39.98,39.98,39.98,39.98,39
25-Sep-24,40.00,40.00,40.00,40.00,160
24-Sep-24,37.81,39.99,37.81,39.99,9233
23-Sep-24,37.26,38.00,37.26,37.81,57733
20-Sep-24,36.90,36.90,36.89,36.89,73
19-Sep-24,38.79,38.79,38.79,38.79,77
18-Sep-24,38.41,38.41,38.39,38.40,768
17-Sep-24,38.51,38.51,38.50,38.50,1193
16-Sep-24,39.00,39.00,38.45,38.45,895
13-Sep-24,42.99,43.00,39.51,39.51,846
12-Sep-24,41.89,41.90,41.89,41.90,1759
11-Sep-24,41.99,41.99,41.89,41.89,251
10-Sep-24,42.22,43.00,41.50,41.50,1500
09-Sep-24,39.19,41.81,39.19,41.80,1209
06-Sep-24,41.99,41.99,39.16,39.16,123
05-Sep-24,40.50,42.00,40.50,42.00,2945
04-Sep-24,41.90,41.90,39.59,40.59,762
03-Sep-24,41.99,42.00,41.99,41.99,377
02-Sep-24,41.92,43.00,39.62,40.01,462
30-Aug-24,45.00,45.00,39.99,41.50,8316
28-Aug-24,43.71,43.71,43.70,43.70,262
27-Aug-24,44.19,44.19,44.19,44.19,132
26-Aug-24,43.70,44.18,43.70,44.18,1279
23-Aug-24,45.96,46.23,44.15,44.15,3559
22-Aug-24,45.50,45.51,45.50,45.50,728
21-Aug-24,46.04,46.04,46.04,46.04,92
20-Aug-24,46.05,46.05,46.04,46.04,460
19-Aug-24,46.03,47.49,46.03,46.50,1160
16-Aug-24,47.51,47.51,46.05,46.05,417
15-Aug-24,48.74,48.80,47.01,47.03,921
14-Aug-24,47.50,48.99,47.50,48.90,241
13-Aug-24,46.31,50.01,45.50,47.50,130953
12-Aug-24,58.00,58.80,45.09,46.70,165320
09-Aug-24,58.80,58.80,58.80,58.80,58
08-Aug-24,59.99,59.99,59.99,59.99,7618
07-Aug-24,59.99,59.99,59.99,59.99,3779
06-Aug-24,63.49,63.52,59.99,59.99,6006
05-Aug-24,63.49,63.49,58.00,63.00,1023
02-Aug-24,62.88,63.49,62.88,63.49,1259
01-Aug-24,63.30,63.30,56.00,56.00,2076
31-Jul-24,63.49,63.49,63.49,63.49,317
30-Jul-24,58.29,63.48,58.00,63.48,3402
29-Jul-24,59.00,59.00,58.00,58.29,1169
26-Jul-24,58.63,58.63,55.05,55.10,671
25-Jul-24,62.72,62.72,59.12,59.83,900
24-Jul-24,64.87,64.87,64.01,64.01,1095
23-Jul-24,60.06,64.87,51.00,64.87,6704
22-Jul-24,59.99,60.06,59.95,60.06,1079
19-Jul-24,60.00,60.00,59.99,59.99,779
18-Jul-24,64.89,64.89,57.34,60.00,1545
17-Jul-24,60.00,64.89,60.00,64.89,729
16-Jul-24,60.00,60.00,60.00,60.00,600
15-Jul-24,57.92,60.00,57.92,60.00,1251
12-Jul-24,57.80,58.32,57.80,57.80,2139
11-Jul-24,58.00,58.00,57.80,57.80,1216
10-Jul-24,58.06,58.06,58.05,58.05,638
09-Jul-24,58.06,58.06,58.05,58.05,3308
08-Jul-24,59.99,60.00,58.05,58.05,3282
05-Jul-24,79.97,79.97,59.99,59.99,2363
04-Jul-24,51.79,53.00,51.79,53.00,6022
03-Jul-24,47.90,48.41,47.90,48.41,289
02-Jul-24,48.85,48.88,48.85,48.88,586
01-Jul-24,50.99,50.99,48.84,48.85,492
28-Jun-24,51.25,51.25,51.25,51.25,51
27-Jun-24,51.27,51.27,51.25,51.25,820
26-Jun-24,51.25,51.28,51.25,51.27,358
25-Jun-24,51.25,51.25,51.25,51.25,51
24-Jun-24,51.87,51.88,51.87,51.87,1348
21-Jun-24,49.69,53.32,49.69,52.93,632
20-Jun-24,47.14,49.69,47.14,49.69,146
19-Jun-24,50.00,50.00,49.99,50.00,749
18-Jun-24,50.32,50.32,50.00,50.00,500
17-Jun-24,50.31,50.31,50.31,50.31,1106
14-Jun-24,50.32,50.32,50.30,50.30,653
13-Jun-24,50.49,50.49,50.30,50.30,704
12-Jun-24,48.96,48.96,48.96,48.96,48
11-Jun-24,50.08,50.15,48.96,48.96,446
10-Jun-24,49.99,49.99,49.94,49.98,549
07-Jun-24,47.99,49.85,47.00,47.00,882
06-Jun-24,47.89,47.89,47.89,47.89,143
05-Jun-24,47.99,49.98,47.99,48.47,1115
04-Jun-24,48.44,48.47,48.44,48.47,775
03-Jun-24,48.83,48.83,48.47,48.47,243
31-May-24,48.04,49.92,46.41,48.73,813
29-May-24,45.94,45.94,45.94,45.94,45
28-May-24,45.46,45.46,45.46,45.46,227
27-May-24,46.39,46.42,46.39,46.42,278
24-May-24,46.29,46.29,46.29,46.29,46
23-May-24,46.61,46.61,46.50,46.50,558
21-May-24,46.06,46.61,46.06,46.61,4939
20-May-24,46.62,46.62,45.96,46.06,1570
17-May-24,46.52,46.52,46.52,46.52,46
15-May-24,46.53,46.53,46.52,46.52,279
14-May-24,46.54,46.54,42.00,46.54,530
13-May-24,47.00,47.01,46.44,46.44,609
10-May-24,49.73,49.73,47.00,47.00,384
09-May-24,50.18,50.78,50.18,50.75,302
08-May-24,50.17,50.17,50.17,50.17,100
07-May-24,50.18,50.18,48.35,50.18,2202
06-May-24,50.54,50.54,50.54,50.54,101
03-May-24,48.08,48.08,48.08,48.08,1105
29-Apr-24,48.49,48.49,48.49,48.49,387
25-Apr-24,48.49,48.49,48.49,48.49,339
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

*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