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
29/09/2020-2,47%-2,5299,50101,2199,00105,001M297
28/09/20202,07%2,07102,0299,9597,50105,00824K192
25/09/2020-0,04%-0,0499,9599,9999,9599,995K2
24/09/2020-0,01%-0,0199,99100,0099,99100,882K6
23/09/2020-0,50%-0,50100,0097,0997,09100,501K3
22/09/2020-0,38%-0,38100,50100,50100,50100,501001
21/09/20200,92%0,92100,88100,00100,00100,892K5
18/09/2020-0,04%-0,0499,96100,0099,96100,002K5
17/09/20200,05%0,05100,0099,9599,95100,0010K20
16/09/20200,02%0,0299,9593,0193,0099,952K9
15/09/2020-0,02%-0,0299,9399,9099,9099,931992
14/09/20200,06%0,0699,9599,8999,8999,958K9
11/09/2020-0,11%-0,1199,8990,0090,0099,897K18
10/09/20200,00%0,00100,00100,0096,00100,002K9
08/09/20204,05%3,89100,0096,2096,19100,004845
04/09/20201,51%1,4396,1196,1296,1196,123843
03/09/2020-5,22%-5,2194,68103,0094,68103,005K22
02/09/20200,00%0,0099,8999,8995,0299,891K6
01/09/20203,31%3,2099,8994,1094,1099,894K4
31/08/2020-3,30%-3,3096,6998,3094,80100,2527K31
28/08/20200,00%0,0099,9999,9999,9399,99503K7
27/08/20200,29%0,2999,99100,0098,30100,008K9
26/08/2020-0,01%-0,0199,7099,7299,70100,2012K13
25/08/2020-0,39%-0,3999,71100,0799,71100,0820K18
24/08/2020-0,10%-0,10100,10100,10100,10100,101001
21/08/20200,59%0,59100,20100,20100,20100,203001
20/08/2020-0,39%-0,3999,61100,0099,61100,002K6
19/08/20200,10%0,10100,00100,0099,90100,008K5
18/08/20200,91%0,9099,90100,0099,80100,0110K13
17/08/2020-0,75%-0,7599,0099,7699,00100,3914K27
14/08/2020-0,15%-0,1599,7599,5199,5199,751992
13/08/2020-0,60%-0,6099,90100,5099,90100,502K4
12/08/20200,20%0,20100,5099,9099,90100,508025
11/08/20200,80%0,80100,3099,5098,51100,497976
10/08/2020-0,50%-0,5099,50100,0098,01100,507K12
07/08/20200,02%0,02100,0097,7697,76100,499K10
06/08/2020-0,93%-0,9499,98100,8999,00100,891K4
05/08/2020-0,07%-0,07100,9294,5094,50100,921K7
04/08/20200,99%0,99100,9999,5099,50100,993K7
03/08/2020-0,09%-0,09100,00100,09100,00100,092K9
31/07/20200,10%0,10100,0999,9999,99100,094003
30/07/20200,00%0,0099,99100,0099,99100,099K7
29/07/20200,00%0,0099,9999,9999,99100,053K7
28/07/2020-0,01%-0,0199,99100,0099,99100,106004
27/07/20200,01%0,01100,0099,0099,00100,006983
24/07/20201,00%0,9999,99100,0098,04100,002K6
23/07/2020-1,00%-1,0099,0099,0099,00100,104K6
22/07/20200,00%0,00100,00100,00100,00100,104K9
21/07/20200,01%0,01100,00100,0098,50100,0118K22
20/07/20200,00%0,0099,9998,0298,02100,0110K12
17/07/2020-0,01%-0,0199,99100,0099,99100,006K7
16/07/20201,01%1,00100,00100,0099,93100,0018K60
15/07/2020-0,72%-0,7299,0099,7398,00100,392K15
14/07/2020-0,05%-0,0599,7299,7899,7299,783983
13/07/20200,03%0,0399,77100,3099,77101,386K16
10/07/2020-0,25%-0,2599,7499,9999,7499,995K9
09/07/20201,92%1,8899,9998,0898,0599,997K11
08/07/20200,00%0,0098,1199,9998,11100,005K6
07/07/2020-1,40%-1,3998,1199,5398,0699,993K15
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
16/03/2020--100,0088,5188,51100,0045K46


*exoneração de responsabilidade e termos de uso


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
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito