Cotação atual, histórico e gráfico do papel: BRCO11

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 BRCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,33%	0,39	118,39	118,00	117,91	118,47	2M	8.465
16/05/2024	0,07%	0,08	118,00	118,01	117,63	118,68	2M	4.458
15/05/2024	0,35%	0,41	117,92	117,61	117,26	117,97	2M	6.710
14/05/2024	-0,42%	-0,49	117,51	117,98	117,50	118,50	2M	6.425
13/05/2024	-0,72%	-0,86	118,00	118,55	118,00	118,85	2M	4.771
10/05/2024	0,52%	0,61	118,86	118,35	118,30	119,78	3M	7.228
09/05/2024	-0,51%	-0,61	118,25	118,86	118,05	118,86	3M	7.757
08/05/2024	-0,66%	-0,79	118,86	119,70	118,50	119,99	2M	4.769
07/05/2024	0,13%	0,15	119,65	119,50	119,50	119,97	1M	3.848
06/05/2024	0,03%	0,04	119,50	119,46	119,02	120,00	2M	5.582
03/05/2024	0,00%	0,00	119,46	119,46	119,09	120,30	2M	5.831
02/05/2024	-0,28%	-0,33	119,46	119,49	118,61	119,49	3M	8.504
30/04/2024	-0,08%	-0,10	119,79	119,89	119,50	120,56	2M	4.433
29/04/2024	0,12%	0,14	119,89	119,75	118,79	120,00	2M	4.207
26/04/2024	0,50%	0,59	119,75	119,16	118,11	119,89	2M	5.429
25/04/2024	-0,09%	-0,11	119,16	118,81	118,70	119,27	3M	7.033
24/04/2024	-0,18%	-0,22	119,27	119,03	118,78	119,49	3M	8.054
23/04/2024	0,06%	0,07	119,49	119,39	118,73	119,51	3M	5.186
22/04/2024	-1,29%	-1,56	119,42	120,89	118,11	120,89	7M	10.202
19/04/2024	1,10%	1,32	120,98	119,65	119,10	120,98	3M	6.129
18/04/2024	-0,80%	-0,96	119,66	120,62	119,02	120,62	4M	7.885
17/04/2024	-0,15%	-0,18	120,62	120,80	120,50	121,41	2M	3.155
16/04/2024	-0,57%	-0,69	120,80	121,50	120,33	121,69	2M	5.333
15/04/2024	-0,01%	-0,01	121,49	121,74	121,14	121,75	2M	7.424
12/04/2024	-0,12%	-0,14	121,50	121,64	121,50	121,88	2M	5.000
11/04/2024	0,03%	0,04	121,64	121,65	121,50	121,87	2M	2.352
10/04/2024	-0,21%	-0,26	121,60	121,86	121,55	121,98	2M	2.617
09/04/2024	-0,18%	-0,22	121,86	122,00	121,60	122,07	2M	4.202
08/04/2024	0,15%	0,18	122,08	121,80	121,65	122,16	2M	4.278
05/04/2024	0,14%	0,17	121,90	121,90	121,57	122,20	2M	5.587
04/04/2024	0,19%	0,23	121,73	122,00	121,53	122,20	2M	4.411
03/04/2024	-0,06%	-0,07	121,50	121,56	121,42	121,98	2M	3.051
02/04/2024	-0,02%	-0,03	121,57	121,60	121,00	122,40	2M	2.645
01/04/2024	-0,84%	-1,03	121,60	122,60	120,87	122,63	3M	4.728
28/03/2024	0,07%	0,08	122,63	122,80	122,27	123,40	3M	3.217
27/03/2024	-0,04%	-0,05	122,55	122,55	122,53	123,48	2M	2.504
26/03/2024	-0,24%	-0,29	122,60	122,85	121,98	123,49	4M	3.222
25/03/2024	0,75%	0,92	122,89	122,10	121,92	123,04	4M	5.422
22/03/2024	0,21%	0,25	121,97	121,72	121,00	122,59	4M	4.867
21/03/2024	-0,09%	-0,11	121,72	121,83	121,65	122,00	1M	1.994
20/03/2024	-0,04%	-0,05	121,83	121,88	121,52	122,38	2M	4.619
19/03/2024	0,12%	0,15	121,88	121,50	121,43	122,00	2M	2.312
18/03/2024	-0,20%	-0,24	121,73	121,97	121,30	122,60	3M	4.886
15/03/2024	0,44%	0,54	121,97	121,43	121,07	122,39	3M	3.449
14/03/2024	-0,47%	-0,57	121,43	122,00	121,43	122,68	4M	2.988
13/03/2024	0,00%	0,00	122,00	122,00	121,99	122,47	2M	3.083
12/03/2024	-0,56%	-0,69	122,00	122,50	121,79	122,69	2M	3.587
11/03/2024	-0,34%	-0,42	122,69	123,59	122,20	123,59	2M	3.475
08/03/2024	0,74%	0,91	123,11	122,20	121,00	123,91	4M	6.378
07/03/2024	-0,08%	-0,10	122,20	122,30	122,03	122,60	2M	4.109
06/03/2024	-0,55%	-0,68	122,30	122,98	121,93	123,43	4M	4.526
05/03/2024	0,22%	0,27	122,98	122,71	122,12	123,25	2M	5.526
04/03/2024	0,36%	0,44	122,71	122,27	122,25	124,00	3M	3.214
01/03/2024	-0,51%	-0,63	122,27	122,10	121,16	123,08	4M	7.447
29/02/2024	0,33%	0,40	122,90	122,50	122,05	123,46	3M	5.823
28/02/2024	-0,24%	-0,30	122,50	122,80	122,02	123,34	3M	5.858
27/02/2024	0,26%	0,32	122,80	122,48	122,18	123,00	4M	7.780
26/02/2024	-0,71%	-0,87	122,48	123,35	122,20	123,48	3M	6.217
23/02/2024	0,33%	0,40	123,35	123,00	122,51	123,35	3M	5.342
22/02/2024	-0,05%	-0,06	122,95	123,01	122,42	123,42	3M	5.455
21/02/2024	-0,25%	-0,31	123,01	123,50	122,77	124,65	3M	3.860
20/02/2024	-0,34%	-0,42	123,32	123,74	123,01	123,87	3M	3.544
19/02/2024	0,41%	0,51	123,74	123,25	123,00	123,92	4M	4.130
16/02/2024	0,03%	0,04	123,23	123,47	122,77	123,98	4M	3.645
15/02/2024	-1,82%	-2,29	123,19	125,48	123,02	125,93	4M	6.580
14/02/2024	0,40%	0,50	125,48	124,98	124,98	126,00	1M	3.578
09/02/2024	0,96%	1,19	124,98	123,79	123,77	125,00	3M	4.978
08/02/2024	-1,88%	-2,37	123,79	126,15	123,54	126,30	4M	5.597
07/02/2024	2,61%	3,21	126,16	123,01	123,00	126,90	4M	5.821
06/02/2024	-0,39%	-0,48	122,95	123,43	122,06	124,63	3M	4.294
05/02/2024	0,77%	0,94	123,43	122,02	121,91	123,48	3M	4.901
02/02/2024	0,40%	0,49	122,49	122,00	121,00	122,86	6M	5.993
01/02/2024	-1,19%	-1,47	122,00	122,00	120,05	122,36	7M	6.170
31/01/2024	-0,43%	-0,53	123,47	124,00	122,20	124,49	4M	3.994
30/01/2024	-0,80%	-1,00	124,00	125,00	123,71	125,74	3M	4.187
29/01/2024	-1,00%	-1,26	125,00	126,26	124,00	126,26	4M	4.446
26/01/2024	0,85%	1,06	126,26	125,20	124,96	126,69	3M	3.159
25/01/2024	0,43%	0,54	125,20	124,66	124,28	125,58	2M	3.336
24/01/2024	0,20%	0,25	124,66	124,41	124,01	124,97	3M	4.018
23/01/2024	-1,65%	-2,09	124,41	126,64	124,01	127,59	3M	5.970
22/01/2024	0,08%	0,10	126,50	126,35	126,25	127,00	2M	4.558
19/01/2024	-0,03%	-0,04	126,40	126,44	126,04	126,70	2M	4.482
18/01/2024	0,44%	0,55	126,44	125,89	125,89	126,97	2M	2.250
17/01/2024	0,20%	0,25	125,89	125,50	125,19	126,49	2M	2.783
16/01/2024	0,69%	0,86	125,64	124,78	123,80	125,65	4M	3.631
15/01/2024	0,14%	0,18	124,78	124,11	124,11	125,76	4M	3.443
12/01/2024	0,08%	0,10	124,60	124,44	123,99	124,72	2M	4.532
11/01/2024	0,12%	0,15	124,50	124,35	123,82	124,50	2M	5.258
10/01/2024	0,04%	0,05	124,35	124,30	123,84	124,72	2M	2.609
09/01/2024	-0,20%	-0,25	124,30	124,55	123,45	124,77	2M	8.240
08/01/2024	-0,36%	-0,45	124,55	125,00	124,00	125,00	2M	2.512
05/01/2024	1,03%	1,27	125,00	123,73	123,73	125,00	2M	4.128
04/01/2024	0,83%	1,02	123,73	122,71	122,70	124,28	3M	4.828
03/01/2024	0,73%	0,89	122,71	121,82	121,71	122,92	3M	4.212
02/01/2024	-1,27%	-1,57	121,82	122,40	121,19	122,40	4M	4.425
28/12/2023	0,71%	0,87	123,39	122,52	122,52	123,90	2M	2.189
27/12/2023	-0,63%	-0,78	122,52	123,30	121,50	124,29	5M	6.006
26/12/2023	1,87%	2,26	123,30	121,04	121,04	123,45	2M	3.048
22/12/2023	0,86%	1,03	121,04	120,02	120,01	121,15	3M	4.983
21/12/2023	0,14%	0,17	120,01	119,84	119,20	120,56	3M	5.570
20/12/2023	0,63%	0,75	119,84	119,09	118,90	119,90	3M	4.520
19/12/2023	-0,76%	-0,91	119,09	120,00	118,60	120,24	3M	6.735
18/12/2023	0,71%	0,85	120,00	119,15	119,01	120,23	3M	4.535
15/12/2023	0,62%	0,74	119,15	118,85	118,36	119,47	2M	3.504
14/12/2023	-0,75%	-0,90	118,41	119,50	118,25	120,02	3M	6.417
13/12/2023	-0,25%	-0,30	119,31	119,61	119,01	119,98	2M	3.751
12/12/2023	0,20%	0,24	119,61	119,30	119,02	119,87	2M	3.005
11/12/2023	0,79%	0,93	119,37	118,62	118,45	119,94	3M	3.729
08/12/2023	0,83%	0,97	118,44	118,62	117,53	118,75	3M	4.232
07/12/2023	-4,13%	-5,06	117,47	122,37	116,50	122,46	19M	7.627
06/12/2023	-1,50%	-1,86	122,53	123,99	122,00	124,38	3M	3.594
05/12/2023	2,35%	2,86	124,39	121,53	121,53	125,00	3M	5.433
04/12/2023	0,19%	0,23	121,53	121,30	121,04	121,75	2M	4.989
01/12/2023	2,36%	2,80	121,30	117,60	117,55	122,07	12M	12.177
30/11/2023	1,85%	2,15	118,50	116,49	116,49	118,97	3M	3.788
29/11/2023	-2,64%	-3,15	116,35	119,50	115,51	119,50	8M	9.147
28/11/2023	0,34%	0,40	119,50	119,20	119,20	119,50	2M	2.662
27/11/2023	-0,59%	-0,71	119,10	120,20	119,10	121,37	4M	5.619
24/11/2023	-2,28%	-2,79	119,81	122,60	119,26	122,60	4M	7.572
23/11/2023	-0,06%	-0,07	122,60	122,67	121,95	122,67	2M	2.351
22/11/2023	0,38%	0,46	122,67	122,21	122,05	122,99	3M	3.141
21/11/2023	-0,63%	-0,77	122,21	121,97	121,53	122,86	5M	6.447
20/11/2023	-0,11%	-0,13	122,98	123,09	122,53	123,50	1M	4.493
17/11/2023	-0,43%	-0,53	123,11	123,64	122,54	123,85	2M	5.401
16/11/2023	0,52%	0,64	123,64	123,00	122,71	123,88	2M	3.526
14/11/2023	0,00%	0,00	123,00	122,99	122,61	123,00	3M	2.734
13/11/2023	0,12%	0,15	123,00	122,84	122,18	123,80	3M	4.642
10/11/2023	-0,11%	-0,14	122,85	123,00	122,52	123,00	2M	3.621
09/11/2023	0,73%	0,89	122,99	122,10	122,10	123,00	1M	2.089
08/11/2023	0,09%	0,11	122,10	121,99	121,77	122,40	2M	3.063
07/11/2023	0,47%	0,57	121,99	121,42	121,42	122,50	2M	3.598
06/11/2023	-0,02%	-0,03	121,42	121,70	120,96	122,63	3M	4.507
03/11/2023	-0,33%	-0,40	121,45	121,02	121,00	122,16	3M	4.675
01/11/2023	-	-	121,85	121,20	120,13	122,48	4M	9.246

Date,Open,High,Low,Close,Volume
17-May-24,118.00,118.47,117.91,118.39,2039768
16-May-24,118.01,118.68,117.63,118.00,2124629
15-May-24,117.61,117.97,117.26,117.92,2036752
14-May-24,117.98,118.50,117.50,117.51,1940387
13-May-24,118.55,118.85,118.00,118.00,1961889
10-May-24,118.35,119.78,118.30,118.86,2650802
09-May-24,118.86,118.86,118.05,118.25,3337762
08-May-24,119.70,119.99,118.50,118.86,2082757
07-May-24,119.50,119.97,119.50,119.65,1179035
06-May-24,119.46,120.00,119.02,119.50,2075122
03-May-24,119.46,120.30,119.09,119.46,1633828
02-May-24,119.49,119.49,118.61,119.46,2547262
30-Apr-24,119.89,120.56,119.50,119.79,2099618
29-Apr-24,119.75,120.00,118.79,119.89,2425049
26-Apr-24,119.16,119.89,118.11,119.75,2118484
25-Apr-24,118.81,119.27,118.70,119.16,2528740
24-Apr-24,119.03,119.49,118.78,119.27,2549632
23-Apr-24,119.39,119.51,118.73,119.49,2813175
22-Apr-24,120.89,120.89,118.11,119.42,6587507
19-Apr-24,119.65,120.98,119.10,120.98,2582416
18-Apr-24,120.62,120.62,119.02,119.66,3914235
17-Apr-24,120.80,121.41,120.50,120.62,1918406
16-Apr-24,121.50,121.69,120.33,120.80,2435806
15-Apr-24,121.74,121.75,121.14,121.49,2461814
12-Apr-24,121.64,121.88,121.50,121.50,2142488
11-Apr-24,121.65,121.87,121.50,121.64,1543582
10-Apr-24,121.86,121.98,121.55,121.60,1626618
09-Apr-24,122.00,122.07,121.60,121.86,1928027
08-Apr-24,121.80,122.16,121.65,122.08,2333619
05-Apr-24,121.90,122.20,121.57,121.90,2211306
04-Apr-24,122.00,122.20,121.53,121.73,1783748
03-Apr-24,121.56,121.98,121.42,121.50,2102731
02-Apr-24,121.60,122.40,121.00,121.57,2492491
01-Apr-24,122.60,122.63,120.87,121.60,2907934
28-Mar-24,122.80,123.40,122.27,122.63,2931864
27-Mar-24,122.55,123.48,122.53,122.55,2062518
26-Mar-24,122.85,123.49,121.98,122.60,3761968
25-Mar-24,122.10,123.04,121.92,122.89,3994341
22-Mar-24,121.72,122.59,121.00,121.97,4151351
21-Mar-24,121.83,122.00,121.65,121.72,1168244
20-Mar-24,121.88,122.38,121.52,121.83,2337095
19-Mar-24,121.50,122.00,121.43,121.88,1685921
18-Mar-24,121.97,122.60,121.30,121.73,2756462
15-Mar-24,121.43,122.39,121.07,121.97,2543801
14-Mar-24,122.00,122.68,121.43,121.43,4074252
13-Mar-24,122.00,122.47,121.99,122.00,2373244
12-Mar-24,122.50,122.69,121.79,122.00,2268584
11-Mar-24,123.59,123.59,122.20,122.69,2337472
08-Mar-24,122.20,123.91,121.00,123.11,4046474
07-Mar-24,122.30,122.60,122.03,122.20,2373655
06-Mar-24,122.98,123.43,121.93,122.30,3899384
05-Mar-24,122.71,123.25,122.12,122.98,2350677
04-Mar-24,122.27,124.00,122.25,122.71,2585279
01-Mar-24,122.10,123.08,121.16,122.27,4493146
29-Feb-24,122.50,123.46,122.05,122.90,3176898
28-Feb-24,122.80,123.34,122.02,122.50,3226480
27-Feb-24,122.48,123.00,122.18,122.80,3933332
26-Feb-24,123.35,123.48,122.20,122.48,3031348
23-Feb-24,123.00,123.35,122.51,123.35,2722780
22-Feb-24,123.01,123.42,122.42,122.95,3189768
21-Feb-24,123.50,124.65,122.77,123.01,3042993
20-Feb-24,123.74,123.87,123.01,123.32,3060796
19-Feb-24,123.25,123.92,123.00,123.74,3931552
16-Feb-24,123.47,123.98,122.77,123.23,3744752
15-Feb-24,125.48,125.93,123.02,123.19,4405906
14-Feb-24,124.98,126.00,124.98,125.48,1311673
09-Feb-24,123.79,125.00,123.77,124.98,2901975
08-Feb-24,126.15,126.30,123.54,123.79,3771960
07-Feb-24,123.01,126.90,123.00,126.16,4092017
06-Feb-24,123.43,124.63,122.06,122.95,3068967
05-Feb-24,122.02,123.48,121.91,123.43,2720931
02-Feb-24,122.00,122.86,121.00,122.49,6220830
01-Feb-24,122.00,122.36,120.05,122.00,6572205
31-Jan-24,124.00,124.49,122.20,123.47,3890303
30-Jan-24,125.00,125.74,123.71,124.00,2558774
29-Jan-24,126.26,126.26,124.00,125.00,3585276
26-Jan-24,125.20,126.69,124.96,126.26,2892060
25-Jan-24,124.66,125.58,124.28,125.20,2106912
24-Jan-24,124.41,124.97,124.01,124.66,3017776
23-Jan-24,126.64,127.59,124.01,124.41,3040009
22-Jan-24,126.35,127.00,126.25,126.50,2289153
19-Jan-24,126.44,126.70,126.04,126.40,1792736
18-Jan-24,125.89,126.97,125.89,126.44,1682211
17-Jan-24,125.50,126.49,125.19,125.89,1847866
16-Jan-24,124.78,125.65,123.80,125.64,3883046
15-Jan-24,124.11,125.76,124.11,124.78,3522448
12-Jan-24,124.44,124.72,123.99,124.60,2406079
11-Jan-24,124.35,124.50,123.82,124.50,1509355
10-Jan-24,124.30,124.72,123.84,124.35,1704227
09-Jan-24,124.55,124.77,123.45,124.30,2354130
08-Jan-24,125.00,125.00,124.00,124.55,1973263
05-Jan-24,123.73,125.00,123.73,125.00,2423774
04-Jan-24,122.71,124.28,122.70,123.73,2511232
03-Jan-24,121.82,122.92,121.71,122.71,2796656
02-Jan-24,122.40,122.40,121.19,121.82,4280896
28-Dec-23,122.52,123.90,122.52,123.39,1572925
27-Dec-23,123.30,124.29,121.50,122.52,5080309
26-Dec-23,121.04,123.45,121.04,123.30,1776489
22-Dec-23,120.02,121.15,120.01,121.04,3166986
21-Dec-23,119.84,120.56,119.20,120.01,2701871
20-Dec-23,119.09,119.90,118.90,119.84,3253825
19-Dec-23,120.00,120.24,118.60,119.09,2853972
18-Dec-23,119.15,120.23,119.01,120.00,2659684
15-Dec-23,118.85,119.47,118.36,119.15,1890212
14-Dec-23,119.50,120.02,118.25,118.41,3283312
13-Dec-23,119.61,119.98,119.01,119.31,2353906
12-Dec-23,119.30,119.87,119.02,119.61,1522442
11-Dec-23,118.62,119.94,118.45,119.37,3062635
08-Dec-23,118.62,118.75,117.53,118.44,3358817
07-Dec-23,122.37,122.46,116.50,117.47,19378811
06-Dec-23,123.99,124.38,122.00,122.53,2765531
05-Dec-23,121.53,125.00,121.53,124.39,3309541
04-Dec-23,121.30,121.75,121.04,121.53,2405098
01-Dec-23,117.60,122.07,117.55,121.30,11505590
30-Nov-23,116.49,118.97,116.49,118.50,3352275
29-Nov-23,119.50,119.50,115.51,116.35,7646356
28-Nov-23,119.20,119.50,119.20,119.50,2449023
27-Nov-23,120.20,121.37,119.10,119.10,3602187
24-Nov-23,122.60,122.60,119.26,119.81,3776022
23-Nov-23,122.67,122.67,121.95,122.60,1638972
22-Nov-23,122.21,122.99,122.05,122.67,2895327
21-Nov-23,121.97,122.86,121.53,122.21,4846554
20-Nov-23,123.09,123.50,122.53,122.98,1362479
17-Nov-23,123.64,123.85,122.54,123.11,2049788
16-Nov-23,123.00,123.88,122.71,123.64,2161715
14-Nov-23,122.99,123.00,122.61,123.00,2660150
13-Nov-23,122.84,123.80,122.18,123.00,2876619
10-Nov-23,123.00,123.00,122.52,122.85,2481805
09-Nov-23,122.10,123.00,122.10,122.99,1450674
08-Nov-23,121.99,122.40,121.77,122.10,1552271
07-Nov-23,121.42,122.50,121.42,121.99,1725475
06-Nov-23,121.70,122.63,120.96,121.42,3098149
03-Nov-23,121.02,122.16,121.00,121.45,2907036
01-Nov-23,121.20,122.48,120.13,121.85,4081893

*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: BRCO11