Cotação atual, histórico e gráfico do papel: BBRC11

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 BBRC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,10%	-0,11	105,37	105,49	104,95	105,50	120K	87
18/11/2024	0,46%	0,48	105,48	105,20	104,93	106,42	87K	100
14/11/2024	1,09%	1,13	105,00	104,49	103,88	106,76	214K	165
13/11/2024	-1,10%	-1,15	103,87	105,02	103,60	106,36	139K	114
12/11/2024	-2,31%	-2,48	105,02	107,50	105,02	107,50	234K	191
11/11/2024	-3,07%	-3,40	107,50	110,20	106,51	110,20	138K	119
08/11/2024	5,35%	5,63	110,90	106,08	106,00	111,00	191K	121

07/11/2024	-3,08%	-3,34	105,27	108,61	100,00	108,61	289K	185
06/11/2024	-0,30%	-0,33	108,61	108,94	107,91	109,92	55K	55
05/11/2024	-0,15%	-0,16	108,94	108,61	108,60	109,99	13K	37
04/11/2024	-0,54%	-0,59	109,10	109,69	109,01	110,50	39K	65
01/11/2024	-0,73%	-0,81	109,69	108,29	107,80	111,68	111K	44
31/10/2024	1,38%	1,50	110,50	109,39	107,80	111,97	107K	76
30/10/2024	1,99%	2,13	109,00	106,85	106,10	109,50	106K	114
29/10/2024	-0,03%	-0,03	106,87	106,05	106,00	106,90	100K	65
28/10/2024	-1,02%	-1,10	106,90	108,75	105,90	108,75	139K	158
25/10/2024	-1,04%	-1,13	108,00	108,00	107,03	109,13	142K	102
24/10/2024	0,08%	0,09	109,13	108,04	108,00	114,00	151K	61
23/10/2024	-0,51%	-0,56	109,04	109,60	108,52	114,00	97K	95
22/10/2024	-0,56%	-0,62	109,60	109,02	108,00	109,78	117K	72
21/10/2024	0,23%	0,25	110,22	111,05	109,22	113,04	82K	84
18/10/2024	-1,82%	-2,04	109,97	111,98	108,01	112,96	200K	320
17/10/2024	-0,35%	-0,39	112,01	111,15	111,00	112,60	60K	75
16/10/2024	-0,50%	-0,57	112,40	112,50	112,38	112,50	55K	44
15/10/2024	1,77%	1,96	112,97	111,00	110,10	114,00	218K	131
14/10/2024	-0,23%	-0,26	111,01	112,97	109,05	112,97	155K	118
11/10/2024	2,88%	3,12	111,27	108,02	108,02	112,98	89K	55
10/10/2024	-0,71%	-0,77	108,15	108,73	108,03	110,45	72K	85
09/10/2024	-0,80%	-0,88	108,92	109,99	108,71	109,99	91K	92
08/10/2024	-1,97%	-2,21	109,80	112,01	104,50	114,33	287K	169
07/10/2024	0,01%	0,01	112,01	113,12	112,00	113,12	51K	61
04/10/2024	-1,23%	-1,40	112,00	111,93	110,15	113,12	74K	68
03/10/2024	1,25%	1,40	113,40	112,50	112,00	113,97	47K	78
02/10/2024	0,09%	0,10	112,00	111,91	111,91	112,49	71K	54
01/10/2024	-2,86%	-3,30	111,90	114,08	110,01	114,08	254K	126
30/09/2024	0,01%	0,01	115,20	115,20	114,62	115,25	93K	51
27/09/2024	0,38%	0,44	115,19	114,61	114,60	115,20	127K	80
26/09/2024	0,04%	0,05	114,75	115,06	114,70	115,06	81K	59
25/09/2024	-0,40%	-0,46	114,70	115,16	114,70	115,35	71K	59
24/09/2024	0,11%	0,13	115,16	115,05	115,03	115,25	94K	52
23/09/2024	0,01%	0,01	115,03	115,29	115,02	115,29	63K	50
20/09/2024	0,02%	0,02	115,02	115,30	114,93	115,30	83K	71
19/09/2024	-0,66%	-0,76	115,00	115,87	114,77	115,88	80K	70
18/09/2024	0,09%	0,10	115,76	115,66	115,23	115,90	21K	42
17/09/2024	-0,17%	-0,20	115,66	115,88	115,65	115,89	68K	47
16/09/2024	0,39%	0,45	115,86	114,73	114,73	115,90	59K	73
13/09/2024	0,44%	0,50	115,41	115,90	114,63	115,90	83K	100
12/09/2024	-0,08%	-0,09	114,91	115,89	114,73	115,89	65K	54
11/09/2024	-0,56%	-0,65	115,00	115,50	115,00	115,99	39K	51
10/09/2024	-0,09%	-0,10	115,65	115,75	115,64	115,99	45K	55
09/09/2024	0,22%	0,25	115,75	115,75	115,61	115,75	128K	73
06/09/2024	0,24%	0,28	115,50	114,72	114,72	115,50	80K	45
05/09/2024	0,27%	0,31	115,22	115,49	115,00	115,49	89K	51
04/09/2024	0,23%	0,26	114,91	115,49	114,91	115,49	54K	42
03/09/2024	-0,30%	-0,35	114,65	115,00	114,60	115,00	49K	63
02/09/2024	-0,69%	-0,80	115,00	115,78	114,82	115,78	235K	71
30/08/2024	0,25%	0,29	115,80	116,00	115,57	116,00	62K	56
29/08/2024	0,01%	0,01	115,51	115,60	115,51	115,90	70K	41
28/08/2024	0,17%	0,20	115,50	115,30	114,50	115,50	110K	86
27/08/2024	0,19%	0,22	115,30	115,01	115,01	115,48	68K	41
26/08/2024	-0,11%	-0,13	115,08	115,21	115,00	115,29	62K	62
23/08/2024	-0,24%	-0,28	115,21	114,90	114,90	115,50	66K	49
22/08/2024	0,00%	0,00	115,49	115,25	114,91	115,50	47K	44
21/08/2024	0,57%	0,65	115,49	115,49	114,06	115,50	103K	150
20/08/2024	0,60%	0,68	114,84	114,16	113,75	115,39	98K	194
19/08/2024	0,36%	0,41	114,16	114,89	113,75	114,89	131K	471
16/08/2024	-1,30%	-1,50	113,75	115,50	113,75	115,50	178K	258
15/08/2024	0,21%	0,24	115,25	115,06	115,05	115,60	128K	82
14/08/2024	0,22%	0,25	115,01	114,76	114,76	115,50	83K	103
13/08/2024	0,83%	0,94	114,76	114,03	113,85	114,76	37K	57
12/08/2024	-0,06%	-0,07	113,82	113,89	113,30	114,01	115K	57
09/08/2024	-0,09%	-0,10	113,89	113,33	113,17	113,99	48K	48
08/08/2024	0,05%	0,06	113,99	113,51	113,51	114,90	26K	40
07/08/2024	0,27%	0,31	113,93	114,00	113,53	115,10	178K	120
06/08/2024	-0,35%	-0,40	113,62	114,50	113,50	114,50	118K	97
05/08/2024	0,11%	0,12	114,02	113,90	113,78	114,50	110K	78
02/08/2024	-1,22%	-1,41	113,90	113,03	113,03	115,10	103K	62
01/08/2024	0,71%	0,81	115,31	114,40	113,45	115,99	156K	80
31/07/2024	0,17%	0,20	114,50	114,90	113,80	114,90	28K	55
30/07/2024	0,16%	0,18	114,30	114,05	113,79	114,89	143K	99
29/07/2024	-0,07%	-0,08	114,12	114,80	113,40	114,80	93K	72
26/07/2024	0,00%	0,00	114,20	114,20	114,02	114,73	54K	51
25/07/2024	0,01%	0,01	114,20	113,31	113,31	114,21	38K	59
24/07/2024	0,70%	0,79	114,19	113,36	113,35	114,28	43K	59
23/07/2024	-0,09%	-0,10	113,40	113,50	112,93	113,94	25K	42
22/07/2024	-1,05%	-1,20	113,50	114,90	112,66	114,90	143K	129
19/07/2024	-0,17%	-0,19	114,70	114,80	114,22	114,89	146K	22
18/07/2024	0,61%	0,70	114,89	114,00	113,14	114,89	69K	51
17/07/2024	0,35%	0,40	114,19	113,00	113,00	114,20	176K	67
16/07/2024	0,43%	0,49	113,79	112,50	112,50	114,77	130K	120
15/07/2024	0,11%	0,12	113,30	113,41	110,08	114,78	402K	243
12/07/2024	2,43%	2,68	113,18	112,00	112,00	115,00	186K	185
11/07/2024	1,37%	1,49	110,50	110,00	110,00	110,99	88K	64
10/07/2024	0,28%	0,30	109,01	107,96	107,96	109,01	87K	48
09/07/2024	0,58%	0,63	108,71	108,19	108,18	108,72	47K	62
08/07/2024	1,01%	1,08	108,08	108,23	107,02	108,23	41K	81
05/07/2024	-0,93%	-1,00	107,00	108,00	106,98	108,76	190K	154
04/07/2024	0,85%	0,91	108,00	108,00	107,50	108,00	70K	76
03/07/2024	-0,06%	-0,06	107,09	107,00	106,92	107,73	32K	59
02/07/2024	-0,06%	-0,06	107,15	107,43	106,86	107,89	73K	93
01/07/2024	-1,90%	-2,08	107,21	109,24	106,88	109,24	151K	208
28/06/2024	0,73%	0,79	109,29	108,50	108,31	109,78	116K	96
27/06/2024	0,00%	0,00	108,50	108,30	108,30	108,50	122K	161
26/06/2024	0,32%	0,35	108,50	108,00	108,00	108,50	42K	68
25/06/2024	0,13%	0,14	108,15	108,50	107,86	108,50	90K	80
24/06/2024	-0,44%	-0,48	108,01	108,48	106,99	108,50	177K	142
21/06/2024	0,90%	0,97	108,49	107,55	107,54	108,50	75K	97
20/06/2024	0,03%	0,03	107,52	108,50	107,50	108,50	32K	67
19/06/2024	-1,11%	-1,21	107,49	108,69	106,93	108,69	89K	108
18/06/2024	0,97%	1,04	108,70	107,90	107,90	109,00	64K	107
17/06/2024	0,08%	0,09	107,66	107,59	107,12	108,96	48K	75
14/06/2024	0,82%	0,88	107,57	106,91	106,90	108,00	31K	74
13/06/2024	0,34%	0,36	106,69	106,50	106,30	107,77	40K	79
12/06/2024	0,45%	0,48	106,33	107,11	105,93	107,26	113K	116
11/06/2024	-1,99%	-2,15	105,85	108,00	105,85	108,37	204K	119
10/06/2024	0,19%	0,20	108,00	107,80	107,35	108,98	206K	187
07/06/2024	0,75%	0,80	107,80	107,23	106,83	109,99	229K	154
06/06/2024	0,38%	0,40	107,00	106,35	106,32	108,01	182K	113
05/06/2024	0,01%	0,01	106,60	106,59	106,28	106,65	21K	54
04/06/2024	0,44%	0,47	106,59	107,00	106,21	107,00	50K	77
03/06/2024	-0,83%	-0,89	106,12	106,65	105,95	107,54	76K	100
31/05/2024	0,01%	0,01	107,01	107,15	106,70	107,15	104K	121
29/05/2024	0,34%	0,36	107,00	106,87	106,67	107,80	292K	108
28/05/2024	0,15%	0,16	106,64	106,50	106,50	106,98	84K	58
27/05/2024	-0,49%	-0,52	106,48	107,00	106,00	107,00	82K	114
24/05/2024	0,88%	0,93	107,00	106,43	106,00	107,80	90K	109
23/05/2024	-0,26%	-0,28	106,07	107,52	106,00	107,52	171K	120
22/05/2024	0,34%	0,36	106,35	106,51	105,99	107,02	163K	166
21/05/2024	0,12%	0,13	105,99	106,45	105,80	106,82	205K	217
20/05/2024	-0,37%	-0,39	105,86	106,78	105,85	106,99	360K	270
17/05/2024	0,28%	0,30	106,25	105,79	105,60	106,50	184K	155
16/05/2024	0,67%	0,70	105,95	105,26	104,12	106,90	185K	159
15/05/2024	0,41%	0,43	105,25	105,03	104,72	105,50	209K	120
14/05/2024	-	-	104,82	105,40	104,49	106,36	181K	203

Date,Open,High,Low,Close,Volume
19-Nov-24,105.49,105.50,104.95,105.37,120425
18-Nov-24,105.20,106.42,104.93,105.48,87292
14-Nov-24,104.49,106.76,103.88,105.00,213782
13-Nov-24,105.02,106.36,103.60,103.87,139102
12-Nov-24,107.50,107.50,105.02,105.02,234167
11-Nov-24,110.20,110.20,106.51,107.50,137616
08-Nov-24,106.08,111.00,106.00,110.90,191037
07-Nov-24,108.61,108.61,100.00,105.27,288782
06-Nov-24,108.94,109.92,107.91,108.61,54913
05-Nov-24,108.61,109.99,108.60,108.94,12947
04-Nov-24,109.69,110.50,109.01,109.10,38523
01-Nov-24,108.29,111.68,107.80,109.69,111178
31-Oct-24,109.39,111.97,107.80,110.50,106757
30-Oct-24,106.85,109.50,106.10,109.00,106359
29-Oct-24,106.05,106.90,106.00,106.87,100011
28-Oct-24,108.75,108.75,105.90,106.90,139344
25-Oct-24,108.00,109.13,107.03,108.00,141985
24-Oct-24,108.04,114.00,108.00,109.13,150850
23-Oct-24,109.60,114.00,108.52,109.04,97063
22-Oct-24,109.02,109.78,108.00,109.60,116668
21-Oct-24,111.05,113.04,109.22,110.22,82295
18-Oct-24,111.98,112.96,108.01,109.97,199748
17-Oct-24,111.15,112.60,111.00,112.01,60090
16-Oct-24,112.50,112.50,112.38,112.40,54547
15-Oct-24,111.00,114.00,110.10,112.97,218249
14-Oct-24,112.97,112.97,109.05,111.01,154509
11-Oct-24,108.02,112.98,108.02,111.27,89401
10-Oct-24,108.73,110.45,108.03,108.15,71886
09-Oct-24,109.99,109.99,108.71,108.92,91301
08-Oct-24,112.01,114.33,104.50,109.80,287439
07-Oct-24,113.12,113.12,112.00,112.01,51301
04-Oct-24,111.93,113.12,110.15,112.00,73600
03-Oct-24,112.50,113.97,112.00,113.40,47425
02-Oct-24,111.91,112.49,111.91,112.00,71011
01-Oct-24,114.08,114.08,110.01,111.90,254432
30-Sep-24,115.20,115.25,114.62,115.20,92618
27-Sep-24,114.61,115.20,114.60,115.19,126570
26-Sep-24,115.06,115.06,114.70,114.75,80893
25-Sep-24,115.16,115.35,114.70,114.70,71016
24-Sep-24,115.05,115.25,115.03,115.16,94353
23-Sep-24,115.29,115.29,115.02,115.03,62830
20-Sep-24,115.30,115.30,114.93,115.02,83062
19-Sep-24,115.87,115.88,114.77,115.00,80312
18-Sep-24,115.66,115.90,115.23,115.76,20960
17-Sep-24,115.88,115.89,115.65,115.66,67773
16-Sep-24,114.73,115.90,114.73,115.86,59148
13-Sep-24,115.90,115.90,114.63,115.41,82922
12-Sep-24,115.89,115.89,114.73,114.91,65353
11-Sep-24,115.50,115.99,115.00,115.00,38807
10-Sep-24,115.75,115.99,115.64,115.65,45149
09-Sep-24,115.75,115.75,115.61,115.75,127979
06-Sep-24,114.72,115.50,114.72,115.50,79561
05-Sep-24,115.49,115.49,115.00,115.22,88642
04-Sep-24,115.49,115.49,114.91,114.91,53607
03-Sep-24,115.00,115.00,114.60,114.65,49215
02-Sep-24,115.78,115.78,114.82,115.00,234785
30-Aug-24,116.00,116.00,115.57,115.80,61925
29-Aug-24,115.60,115.90,115.51,115.51,70446
28-Aug-24,115.30,115.50,114.50,115.50,109648
27-Aug-24,115.01,115.48,115.01,115.30,68354
26-Aug-24,115.21,115.29,115.00,115.08,61735
23-Aug-24,114.90,115.50,114.90,115.21,65522
22-Aug-24,115.25,115.50,114.91,115.49,47032
21-Aug-24,115.49,115.50,114.06,115.49,102912
20-Aug-24,114.16,115.39,113.75,114.84,97648
19-Aug-24,114.89,114.89,113.75,114.16,130762
16-Aug-24,115.50,115.50,113.75,113.75,177807
15-Aug-24,115.06,115.60,115.05,115.25,128060
14-Aug-24,114.76,115.50,114.76,115.01,83368
13-Aug-24,114.03,114.76,113.85,114.76,36590
12-Aug-24,113.89,114.01,113.30,113.82,115305
09-Aug-24,113.33,113.99,113.17,113.89,47894
08-Aug-24,113.51,114.90,113.51,113.99,26029
07-Aug-24,114.00,115.10,113.53,113.93,178451
06-Aug-24,114.50,114.50,113.50,113.62,117777
05-Aug-24,113.90,114.50,113.78,114.02,109804
02-Aug-24,113.03,115.10,113.03,113.90,102649
01-Aug-24,114.40,115.99,113.45,115.31,155919
31-Jul-24,114.90,114.90,113.80,114.50,27716
30-Jul-24,114.05,114.89,113.79,114.30,143298
29-Jul-24,114.80,114.80,113.40,114.12,92505
26-Jul-24,114.20,114.73,114.02,114.20,53571
25-Jul-24,113.31,114.21,113.31,114.20,38323
24-Jul-24,113.36,114.28,113.35,114.19,42797
23-Jul-24,113.50,113.94,112.93,113.40,25488
22-Jul-24,114.90,114.90,112.66,113.50,142819
19-Jul-24,114.80,114.89,114.22,114.70,145973
18-Jul-24,114.00,114.89,113.14,114.89,69259
17-Jul-24,113.00,114.20,113.00,114.19,176090
16-Jul-24,112.50,114.77,112.50,113.79,129534
15-Jul-24,113.41,114.78,110.08,113.30,402419
12-Jul-24,112.00,115.00,112.00,113.18,186240
11-Jul-24,110.00,110.99,110.00,110.50,88442
10-Jul-24,107.96,109.01,107.96,109.01,86522
09-Jul-24,108.19,108.72,108.18,108.71,46890
08-Jul-24,108.23,108.23,107.02,108.08,41167
05-Jul-24,108.00,108.76,106.98,107.00,190200
04-Jul-24,108.00,108.00,107.50,108.00,69639
03-Jul-24,107.00,107.73,106.92,107.09,31571
02-Jul-24,107.43,107.89,106.86,107.15,73309
01-Jul-24,109.24,109.24,106.88,107.21,150967
28-Jun-24,108.50,109.78,108.31,109.29,116013
27-Jun-24,108.30,108.50,108.30,108.50,122481
26-Jun-24,108.00,108.50,108.00,108.50,42412
25-Jun-24,108.50,108.50,107.86,108.15,89790
24-Jun-24,108.48,108.50,106.99,108.01,176562
21-Jun-24,107.55,108.50,107.54,108.49,75358
20-Jun-24,108.50,108.50,107.50,107.52,32024
19-Jun-24,108.69,108.69,106.93,107.49,89452
18-Jun-24,107.90,109.00,107.90,108.70,63795
17-Jun-24,107.59,108.96,107.12,107.66,47827
14-Jun-24,106.91,108.00,106.90,107.57,30985
13-Jun-24,106.50,107.77,106.30,106.69,39700
12-Jun-24,107.11,107.26,105.93,106.33,113086
11-Jun-24,108.00,108.37,105.85,105.85,204348
10-Jun-24,107.80,108.98,107.35,108.00,205588
07-Jun-24,107.23,109.99,106.83,107.80,228623
06-Jun-24,106.35,108.01,106.32,107.00,182196
05-Jun-24,106.59,106.65,106.28,106.60,20775
04-Jun-24,107.00,107.00,106.21,106.59,49775
03-Jun-24,106.65,107.54,105.95,106.12,76062
31-May-24,107.15,107.15,106.70,107.01,104352
29-May-24,106.87,107.80,106.67,107.00,292404
28-May-24,106.50,106.98,106.50,106.64,84454
27-May-24,107.00,107.00,106.00,106.48,82460
24-May-24,106.43,107.80,106.00,107.00,89658
23-May-24,107.52,107.52,106.00,106.07,171261
22-May-24,106.51,107.02,105.99,106.35,163290
21-May-24,106.45,106.82,105.80,105.99,205066
20-May-24,106.78,106.99,105.85,105.86,359824
17-May-24,105.79,106.50,105.60,106.25,184415
16-May-24,105.26,106.90,104.12,105.95,185064
15-May-24,105.03,105.50,104.72,105.25,208580
14-May-24,105.40,106.36,104.49,104.82,180554

*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: BBRC11