ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: IBCR11

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
14/04/2026-1,31%-0,6851,3752,0051,2252,0016K54
13/04/20260,29%0,1552,0550,9750,9752,05189K94
10/04/2026-0,06%-0,0351,9051,0151,0152,2539K50
09/04/20260,13%0,0751,9350,8550,8552,1526K48
08/04/20260,70%0,3651,8651,5051,5052,4027K69
07/04/20260,59%0,3051,5051,6051,1451,66240K1.421
06/04/2026-0,35%-0,1851,2051,4150,8051,5975K79
02/04/2026-0,14%-0,0751,3851,4550,7451,4550K59
01/04/20261,28%0,6551,4550,4150,4151,4548K58
31/03/20260,43%0,2250,8050,3150,3151,4449K77
30/03/2026-0,57%-0,2950,5850,8050,5151,4489K50
27/03/20261,17%0,5950,8750,2850,2851,5621K20
26/03/2026-1,30%-0,6650,2850,9550,2851,5850K106
25/03/2026-1,22%-0,6350,9450,9250,9251,6041K31
24/03/20260,96%0,4951,5750,8850,8852,4818K48
23/03/2026-2,26%-1,1851,0852,2250,9952,57155K202
20/03/2026-1,77%-0,9452,2653,2052,2153,54101K149
19/03/2026-6,58%-3,7553,2056,0253,0156,0270K108
18/03/20262,65%1,4756,9555,4651,3657,00662K1.105
17/03/20268,68%4,4355,4851,9951,1457,00382K194
16/03/2026-2,17%-1,1351,0551,0151,0052,0927K56
13/03/20262,31%1,1852,1851,0050,6752,29262K122
12/03/20260,43%0,2251,0050,3650,0051,02555K121
11/03/2026-2,36%-1,2350,7851,9749,0852,00329K188
10/03/2026-0,48%-0,2552,0152,3051,2052,30139K111
09/03/20260,11%0,0652,2652,2951,7752,29106K81
06/03/2026-0,15%-0,0852,2052,2851,6552,2830K86
05/03/20260,97%0,5052,2852,3051,5452,77334K146
04/03/2026-3,72%-2,0051,7853,7851,7853,99144K129
03/03/2026-1,01%-0,5553,7854,3153,3454,3130K66
02/03/20264,12%2,1554,3352,1951,8054,33626K177
27/02/20260,00%0,0052,1852,1851,5452,1889K328
26/02/20260,42%0,2252,1852,1851,5652,1884K99
25/02/2026-0,61%-0,3251,9651,5851,5852,1933K41
24/02/20260,56%0,2952,2851,9850,9052,2895K122
23/02/2026-0,25%-0,1351,9952,2650,9052,2698K547
20/02/20261,22%0,6352,1251,2350,9052,25987K1.433
19/02/20262,39%1,2051,4950,7150,0051,49120K183
18/02/2026-0,46%-0,2350,2950,5350,0050,77129K197
13/02/20260,06%0,0350,5250,5050,0050,5960K84
12/02/20261,37%0,6850,4950,5048,8750,70194K847
11/02/2026-0,26%-0,1349,8149,2148,1551,94836K1.468
10/02/2026-1,30%-0,6649,9450,0149,9450,89176K115
09/02/2026-0,76%-0,3950,6051,0050,0551,36224K231
06/02/20260,71%0,3650,9950,6450,2050,99157K119
05/02/20260,20%0,1050,6350,6050,4550,9559K162
04/02/20260,56%0,2850,5350,6050,2150,6080K382
03/02/20260,62%0,3150,2549,9349,6950,412M124
02/02/20261,42%0,7049,9449,5049,2049,9989K125
30/01/2026-1,01%-0,5049,2449,5149,2049,901M180
29/01/20260,08%0,0449,7449,9349,5549,93152K168
28/01/2026-0,58%-0,2949,7049,9949,2150,14153K139
27/01/20262,02%0,9949,9948,8448,8449,99661K621
26/01/20262,06%0,9949,0048,2548,0149,25723K471
23/01/2026-0,27%-0,1348,0148,1447,9048,30187K230
22/01/20260,29%0,1448,1448,2347,8048,24221K180
21/01/2026-0,97%-0,4748,0048,2247,7648,55388K426
20/01/20260,19%0,0948,4747,8547,8548,56133K157
19/01/20261,45%0,6948,3847,7047,5048,56273K609
16/01/2026-0,04%-0,0247,6947,7247,3847,72174K249
15/01/20260,13%0,0647,7147,8847,3047,99180K298
14/01/2026-1,53%-0,7447,6548,3947,4648,60131K733
13/01/2026-1,06%-0,5248,3948,4547,9748,45171K1.184
12/01/20260,25%0,1248,9148,8948,8048,99146K346
09/01/20260,29%0,1448,7948,6548,6148,7982K154
08/01/20260,35%0,1748,6548,4848,2848,67116K153
07/01/2026-0,35%-0,1748,4848,7048,0048,70356K1.341
06/01/2026-0,21%-0,1048,6548,5848,5048,75157K778
05/01/2026-0,45%-0,2248,7549,4548,4149,48117K170
02/01/20260,66%0,3248,9748,8948,5049,0187K168
30/12/20250,29%0,1448,6548,7048,2648,70156K131
29/12/20250,02%0,0148,5148,5048,4548,72116K147
26/12/2025-0,02%-0,0148,5048,6748,5049,01124K457
23/12/20250,37%0,1848,5148,5747,9748,57122K346
22/12/20250,60%0,2948,3348,3048,0048,33176K152
19/12/20250,44%0,2148,0447,8347,7548,0586K426
18/12/2025-0,35%-0,1747,8348,2447,4048,24105K542
17/12/2025-0,29%-0,1448,0048,3447,2548,34196K1.095
16/12/20250,29%0,1448,1448,3447,6448,35146K345
15/12/2025-0,31%-0,1548,0048,3747,9948,4879K151
12/12/20250,02%0,0148,1548,3747,5348,37128K236
11/12/2025-0,25%-0,1248,1448,4947,7148,49100K157
10/12/2025-2,92%-1,4548,2648,9747,5048,97134K329
09/12/20250,20%0,1049,7149,8449,4049,84113K150
08/12/2025-0,38%-0,1949,6149,8749,1550,0492K336
05/12/2025-0,06%-0,0349,8050,0049,6850,0029K68
04/12/20250,46%0,2349,8349,8449,0549,8490K126
03/12/20250,22%0,1149,6049,4949,2549,6043K78
02/12/20250,20%0,1049,4949,6349,4549,7295K77
01/12/20250,75%0,3749,3948,9548,9149,6289K82
28/11/20250,04%0,0249,0248,8548,7549,2084K194
27/11/20250,43%0,2149,0048,8748,8349,0055K56
26/11/2025-0,22%-0,1148,7948,9048,3148,9068K181
25/11/20250,31%0,1548,9048,9448,1548,94100K116
24/11/2025-0,10%-0,0548,7548,9448,5548,9450K93
21/11/20250,60%0,2948,8048,7548,4548,8541K193
19/11/20250,12%0,0648,5148,5848,2348,6861K83
18/11/20250,00%0,0048,4548,4548,2548,6046K105
17/11/20250,33%0,1648,4548,2947,9548,5351K102
14/11/20250,50%0,2448,2948,2147,8448,3027K79
13/11/20250,38%0,1848,0548,0047,8348,0972K275
12/11/2025-1,89%-0,9247,8748,1047,8448,1024K80
11/11/20250,04%0,0248,7949,0048,5249,00139K92
10/11/2025-0,89%-0,4448,7749,4548,6149,4550K116
07/11/20252,52%1,2149,2147,9947,9049,2174K1.280
06/11/2025-0,58%-0,2848,0048,5248,0048,5237K60
05/11/2025-0,14%-0,0748,2848,5947,9948,5935K102
04/11/20250,31%0,1548,3548,4448,0048,4430K81
03/11/20250,42%0,2048,2048,2448,0148,3538K42
31/10/2025-0,76%-0,3748,0048,6048,0048,6167K73
30/10/20250,35%0,1748,3748,3947,9548,4029K234
29/10/2025-0,10%-0,0548,2048,4847,9148,4820K55
28/10/20250,84%0,4048,2547,9947,6148,2572K176
27/10/20250,44%0,2147,8547,6447,5347,8679K145
24/10/20251,21%0,5747,6447,0647,0047,6667K238
23/10/2025-1,94%-0,9347,0748,1847,0448,1889K137
22/10/20250,02%0,0148,0048,1947,7548,1933K266
21/10/20250,31%0,1547,9948,0047,9848,2055K48
20/10/20250,42%0,2047,8447,8747,4047,8740K64
17/10/20251,79%0,8447,6447,0246,7847,64313K390
16/10/2025-1,80%-0,8646,8047,6946,8047,89136K211
15/10/20250,38%0,1847,6647,4847,2447,7181K248
14/10/2025-1,25%-0,6047,4847,5047,2247,78245K589
13/10/2025-0,62%-0,3048,0848,2248,0448,4975K126
10/10/2025-2,44%-1,2148,3848,8248,2048,82122K186
09/10/20250,40%0,2049,5949,6049,3549,60116K160
08/10/20250,06%0,0349,3949,4449,2149,6064K127
07/10/20250,35%0,1749,3649,2149,1049,43102K118
06/10/20250,00%0,0049,1949,3549,1949,42135K115
03/10/20250,26%0,1349,1949,1949,0649,4066K130
02/10/2025-0,26%-0,1349,0649,1848,9449,22108K104
01/10/2025-0,08%-0,0449,1949,2348,9049,2361K431
30/09/20250,35%0,1749,2348,8248,8249,3084K420
29/09/2025--49,0649,4448,7549,4490K398


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar