papéis
login
mais

Cotação atual, histórico e gráfico do papel: BBRC11

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
17/09/2021-0,34%-0,37108,51108,88108,20108,8875K76
16/09/20210,72%0,78108,88108,10108,06109,09260K108
15/09/2021-0,09%-0,10108,10108,96108,02108,9673K217
14/09/20210,20%0,22108,20108,01108,01108,6184K50
13/09/2021-0,04%-0,04107,98108,63107,98109,19202K131
10/09/20211,15%1,23108,02107,34106,80108,20131K88
09/09/2021-1,08%-1,17106,79107,99106,79108,0077K112
08/09/2021-0,41%-0,44107,96108,40107,50108,5386K78
06/09/2021-0,15%-0,16108,40108,56108,20108,5768K64
03/09/20210,33%0,36108,56108,20108,00108,6078K226
02/09/2021-0,55%-0,60108,20109,20108,00109,20137K80
01/09/2021-1,61%-1,78108,80109,99108,80110,49177K91
31/08/20211,20%1,31110,58109,80108,60110,58110K120
30/08/2021-0,20%-0,22109,27109,05108,90109,80138K160
27/08/2021-0,01%-0,01109,49109,30109,30109,7949K63
26/08/2021-0,18%-0,20109,50109,70109,50110,00155K78
25/08/2021-0,50%-0,55109,70110,25109,70110,4991K94
24/08/20210,66%0,72110,25109,53109,53110,25101K63
23/08/20210,66%0,72109,53109,20108,21109,9882K91
20/08/2021-0,60%-0,66108,81109,88108,02109,88100K105
19/08/20210,34%0,37109,47109,09108,00109,79105K101
18/08/2021-0,86%-0,95109,10110,06108,00110,25220K149
17/08/2021-0,49%-0,54110,05110,32110,00110,79240K93
16/08/2021-0,01%-0,01110,59110,78110,32110,80113K77
13/08/2021-0,14%-0,16110,60110,50110,35110,70102K74
12/08/20210,24%0,26110,76110,51110,35111,65129K124
11/08/2021-0,76%-0,85110,50111,35110,21111,65119K100
10/08/2021-0,36%-0,40111,35111,75110,18111,7593K102
09/08/20211,04%1,15111,75110,60110,00112,01189K165
06/08/2021-0,72%-0,80110,60111,40110,11111,4077K91
05/08/2021-0,36%-0,40111,40111,78111,08111,7893K57
04/08/20210,28%0,31111,80111,02111,02111,9858K90
03/08/20210,90%0,99111,49111,00110,50112,3377K69
02/08/2021-2,37%-2,68110,50112,90109,99113,00975K181
30/07/20210,25%0,28113,18112,98112,82113,2565K58
29/07/20210,33%0,37112,90112,53112,50113,09182K67
28/07/2021-0,22%-0,25112,53112,79112,52112,8066K60
27/07/20210,08%0,09112,78112,69111,97112,80278K118
26/07/20210,45%0,51112,69112,18111,98112,85244K115
23/07/20210,21%0,23112,18112,80111,88112,80212K110
22/07/2021-0,54%-0,61111,95112,00111,27112,80208K130
21/07/20210,02%0,02112,56112,54112,51112,90157K107
20/07/20210,30%0,34112,54112,19112,19112,95166K72
19/07/20210,24%0,27112,20113,30112,09113,48172K111
16/07/2021-0,69%-0,78111,93113,20111,91113,50282K111
15/07/2021-0,68%-0,77112,71113,48111,67113,49210K170
14/07/20211,79%2,00113,48111,20110,92114,95715K143
13/07/20210,67%0,74111,48110,74110,61111,48153K82
12/07/20210,13%0,14110,74110,60110,05110,9785K98
08/07/2021-0,09%-0,10110,60110,41110,22111,00104K114
07/07/2021-0,07%-0,08110,70110,88110,27110,8863K63
06/07/20210,30%0,33110,78110,78110,21111,16167K105
05/07/2021-0,44%-0,49110,45110,70109,98111,33208K143
02/07/20210,39%0,43110,94111,92110,56111,92192K90
01/07/2021-2,06%-2,33110,51112,00110,50112,50528K202
30/06/20210,02%0,02112,84112,71112,65113,39241K110
29/06/20210,37%0,42112,82113,00112,80113,0141K56
28/06/2021-1,25%-1,42112,40113,00111,00113,00106K122
25/06/2021-0,58%-0,66113,82114,49108,01115,47529K363
24/06/20210,12%0,14114,48114,33114,00114,4995K90
23/06/20210,12%0,14114,34114,39113,95114,39264K105
22/06/2021-0,17%-0,20114,20114,40114,07114,40113K64
21/06/2021-0,09%-0,10114,40114,49114,01114,49198K107
18/06/20210,00%0,00114,50114,50114,20114,50153K89
17/06/20210,00%0,00114,50114,50114,47114,50126K42
16/06/2021-0,34%-0,39114,50115,01114,40115,93310K189
15/06/2021-0,29%-0,33114,89115,10114,55115,10313K172
14/06/2021-0,66%-0,77115,22115,10115,05115,83302K156
11/06/20210,00%0,00115,99115,99115,12116,00211K134
10/06/2021-0,76%-0,89115,99115,98115,90116,0092K41
09/06/20210,50%0,58116,88116,21116,21117,99217K102
08/06/20210,09%0,10116,30116,25116,07117,50259K92
07/06/2021-1,87%-2,22116,20118,31115,43118,31166K161
04/06/20212,09%2,42118,42116,98116,00118,42121K88
02/06/20210,49%0,56116,00115,53115,53117,0274K74
01/06/2021-0,99%-1,15115,44116,50115,43116,50152K120
31/05/20210,66%0,76116,59116,00115,90116,82215K69
28/05/20210,63%0,73115,83115,12115,12116,49109K81
27/05/2021-1,54%-1,80115,10116,75115,03117,10245K119
26/05/2021-0,09%-0,10116,90116,99116,90117,15140K66
25/05/20210,40%0,47117,00117,09115,95117,1086K46
24/05/2021-0,14%-0,16116,53116,69115,59117,0049K59
21/05/2021-0,93%-1,10116,69117,80114,20117,92197K434
20/05/20210,93%1,09117,79116,98115,12117,8056K65
19/05/2021-0,26%-0,31116,70117,02113,50117,21445K551
18/05/2021-0,42%-0,49117,01117,80116,93118,37127K91
17/05/2021-0,89%-1,05117,50118,80117,49118,80180K96
14/05/20210,19%0,23118,55118,32117,53118,60163K95
13/05/20210,36%0,42118,32117,91117,20118,3853K70
12/05/2021-0,09%-0,11117,90117,90117,54118,65123K71
11/05/2021-0,53%-0,63118,01118,63117,12118,6591K56
10/05/20210,37%0,44118,64118,59118,35118,80228K146
07/05/20210,32%0,38118,20117,91117,91118,59148K56
06/05/20211,27%1,48117,82117,39116,40117,98135K814
05/05/2021-0,14%-0,16116,34116,49116,12116,5048K56
04/05/20210,39%0,45116,50116,08115,42117,49214K438
03/05/2021-1,63%-1,92116,05116,30115,42117,00180K203
30/04/20210,96%1,12117,97116,85116,30118,57134K87
29/04/20210,81%0,94116,85115,95115,95116,85392K66
28/04/20210,23%0,27115,91115,66115,00115,91355K112
27/04/20210,07%0,08115,64115,56115,56116,45141K75
26/04/2021-0,09%-0,10115,56115,66115,56117,11306K163
23/04/20210,24%0,28115,66115,39115,39115,70115K42
22/04/2021-0,04%-0,05115,38115,44115,26115,70110K77
20/04/2021-0,02%-0,02115,43115,45114,50115,70159K120
19/04/20210,00%0,00115,45115,50114,70115,70120K97
16/04/20210,48%0,55115,45115,00114,10115,45170K126
15/04/2021-0,48%-0,55114,90115,45114,50115,45248K138
14/04/20210,26%0,30115,45115,15115,01115,4598K44
13/04/20210,81%0,92115,15114,99114,13115,30134K105
12/04/2021-0,51%-0,59114,23114,90114,00115,50489K207
09/04/2021-0,24%-0,28114,82115,05114,55115,96164K80
08/04/2021-0,82%-0,95115,10115,27115,00116,1575K69
07/04/20210,40%0,46116,05115,59114,15116,05372K225
06/04/20210,36%0,41115,59116,29114,50116,29121K112
05/04/2021-1,76%-2,06115,18116,50115,12117,25926K2.341
01/04/2021-1,42%-1,69117,24118,98116,50118,9870K83
31/03/20211,17%1,38118,93117,55117,50120,0074K70
30/03/2021-0,63%-0,75117,55118,30117,00118,90155K92
29/03/20210,56%0,66118,30117,50116,60118,40157K123
26/03/20210,12%0,14117,64117,93117,60117,9531K47
25/03/20210,42%0,49117,50119,50116,58119,60412K160
24/03/2021-2,08%-2,49117,01119,01117,01119,50212K83
23/03/2021-0,17%-0,20119,50119,99119,50119,99112K60
22/03/2021-1,07%-1,30119,70120,00119,50120,0054K58
19/03/20210,37%0,45121,00120,90120,86121,00100K50
18/03/20210,05%0,06120,55120,98120,21121,00126K71
17/03/2021-0,03%-0,04120,49121,00119,86121,91177K65
16/03/20212,32%2,73120,53117,80117,79121,55591K95
15/03/20211,00%1,17117,80117,10116,71117,80129K67
12/03/20210,98%1,13116,63117,24115,32117,3540K60
11/03/2021-0,69%-0,80115,50116,30115,30116,30526K106
10/03/2021-0,31%-0,36116,30116,65115,12117,89348K120
09/03/2021--116,66116,00115,01117,9391K112


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito