ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
29/05/20200,07%0,10146,00146,00145,03146,0090K77
28/05/20203,15%4,45145,90141,45141,45146,00212K80
27/05/20200,28%0,40141,45141,04141,00142,00275K79
26/05/20200,05%0,07141,05141,00141,00142,00196K75
25/05/2020-0,71%-1,01140,98142,00140,62142,00471K123
22/05/2020-0,01%-0,01141,99142,00141,80142,0092K34
21/05/20200,00%0,00142,00141,99141,92142,0063K33
20/05/20200,17%0,24142,00142,68141,91142,6880K42
19/05/20200,04%0,06141,76141,50141,00142,67137K49
18/05/20200,35%0,50141,70141,00140,72142,0096K65
15/05/2020-0,91%-1,30141,20142,20141,00142,70102K81
14/05/20201,79%2,50142,50140,18139,99142,70136K51
13/05/20200,14%0,20140,00143,00139,90143,00228K117
12/05/2020-0,50%-0,70139,80140,51139,80142,01428K99
11/05/20200,97%1,35140,50139,15138,85140,51156K72
08/05/20200,93%1,28139,15137,90137,70139,5081K42
07/05/20200,12%0,17137,87137,90137,49138,15119K49
06/05/20200,36%0,50137,70137,98137,20138,00155K54
05/05/20200,88%1,20137,20136,03136,03139,49395K82
04/05/2020-1,81%-2,50136,00136,21136,00138,00186K88
30/04/20201,14%1,56138,50136,94136,59139,49151K68
29/04/20200,69%0,94136,94134,52134,52136,96226K59
28/04/20200,97%1,30136,00135,05135,05136,00109K58
27/04/2020-1,81%-2,48134,70134,64133,95135,50364K108
24/04/2020-0,09%-0,13137,18137,31134,30138,10351K94
23/04/2020-0,41%-0,56137,31137,87137,01137,8748K52
22/04/20201,75%2,37137,87137,99136,00137,9956K33
20/04/20200,37%0,50135,50135,50135,00139,40172K72
17/04/20200,82%1,10135,00134,12130,90136,30327K69
16/04/2020-1,00%-1,35133,90136,60133,82136,60450K71
15/04/20202,31%3,05135,25132,22132,22135,40161K70
14/04/20201,38%1,80132,20130,56130,50132,2079K57
13/04/20200,67%0,87130,40129,54128,10130,60158K60
09/04/20201,99%2,53129,53127,00127,00130,50199K60
08/04/20200,40%0,51127,00126,97124,80127,35321K77
07/04/20202,45%3,02126,49123,50121,17127,23437K66
06/04/20200,18%0,22123,47120,00120,00123,5051K55
03/04/20200,20%0,25123,25126,99119,80126,99113K94
02/04/20200,41%0,50123,00122,50120,00128,1265K53
01/04/2020-1,61%-2,00122,50124,50120,08126,0078K67
31/03/2020-0,50%-0,62124,50125,12123,00127,22123K59
30/03/20201,39%1,72125,12123,40119,02128,3589K70
27/03/20202,88%3,45123,40121,00121,00124,9085K58
26/03/2020-0,46%-0,55119,95120,50112,04125,03110K131
25/03/20208,07%9,00120,50111,51111,50124,70153K67
24/03/20204,21%4,50111,50107,01107,00116,30203K107
23/03/2020-6,96%-8,00107,00110,91105,50112,91152K100
20/03/20204,55%5,00115,00120,00114,65124,50142K62
19/03/2020-0,91%-1,01110,00110,0091,05111,90347K149
18/03/2020-10,84%-13,50111,01124,50111,00124,50414K247
17/03/2020-0,39%-0,49124,51125,00123,99131,00150K83
16/03/2020-4,21%-5,49125,00127,87120,00127,87370K146
13/03/20203,56%4,49130,49126,01125,00133,00248K115
12/03/2020-6,67%-9,01126,00118,01118,00131,80698K161
11/03/2020-3,50%-4,89135,01140,98135,00141,85278K106
10/03/20200,29%0,40139,90139,50138,24141,51136K105
09/03/2020-4,38%-6,39139,50148,99139,05148,99362K147
06/03/2020-0,12%-0,17145,89146,00142,25146,50302K114
05/03/20200,01%0,01146,06146,06145,02146,70181K72
04/03/2020-1,25%-1,85146,05147,90145,72147,90101K64
03/03/20200,15%0,22147,90147,68147,63148,0077K49
02/03/2020-0,08%-0,12147,68147,75147,15149,99258K68
28/02/2020-0,14%-0,20147,80148,00146,99148,50172K83
27/02/20200,62%0,91148,00147,50146,99150,49354K150
26/02/2020-1,55%-2,32147,09147,50146,89147,51300K63
21/02/2020-0,17%-0,26149,41149,65149,16149,89113K68
20/02/20200,35%0,52149,67149,15149,15149,98210K74
19/02/2020-0,50%-0,75149,15149,90148,50150,03566K179
18/02/20200,28%0,42149,90149,80149,01149,95323K90
17/02/2020-0,21%-0,31149,48149,79149,15149,82292K71
14/02/20201,62%2,39149,79147,40147,01149,79253K50
13/02/20200,58%0,85147,40147,98146,72148,00413K100
12/02/2020-1,31%-1,95146,55148,66145,57149,85365K115
11/02/2020-0,40%-0,59148,50148,50148,10149,25179K96
10/02/20200,42%0,62149,09145,50145,00149,90815K162
07/02/2020-0,34%-0,50148,47148,96145,01149,10312K94
06/02/2020-0,09%-0,13148,97149,09148,56149,0984K68
05/02/20200,01%0,02149,10149,00148,49149,10477K82
04/02/20201,07%1,58149,08147,51147,50149,95233K133
03/02/2020-1,01%-1,51147,50148,00146,06148,92218K99
31/01/20200,01%0,01149,01149,99148,25150,69100K87
30/01/2020-2,09%-3,18149,00153,69148,26153,69197K98
29/01/2020-0,56%-0,85152,18150,02150,02154,42224K75
28/01/2020-0,25%-0,38153,03153,40153,02153,40115K40
27/01/2020-0,06%-0,09153,41153,52152,80154,55133K96
24/01/2020-0,25%-0,39153,50153,88152,56154,79115K72
23/01/2020-0,07%-0,11153,89154,00152,50155,00172K83
22/01/2020-0,32%-0,50154,00154,49153,00154,49140K61
21/01/2020-0,25%-0,39154,50153,00153,00154,69141K84
20/01/20202,57%3,88154,89150,99150,00156,02372K119
17/01/20201,70%2,53151,01148,49148,25151,01426K88
16/01/20201,59%2,33148,48147,84146,15148,50284K97
15/01/20201,46%2,10146,15144,00144,00147,00333K146
14/01/2020-1,39%-2,03144,05146,04142,82146,041M237
13/01/20200,06%0,09146,08145,99145,52146,50183K69
10/01/20200,70%1,02145,99144,97144,97146,00160K78
09/01/2020-0,14%-0,21144,97145,18143,20145,50346K123
08/01/20200,12%0,18145,18145,00142,00145,48498K133
07/01/2020-0,07%-0,10145,00143,26143,26145,10460K144
06/01/20200,08%0,12145,10144,96143,00145,10834K224
03/01/20202,11%2,99144,98141,99141,20144,99153K92
02/01/20201,41%1,97141,99142,00141,99142,92439K145
30/12/2019-0,77%-1,08140,02141,98139,95144,00583K156
27/12/20190,15%0,21141,10140,02140,02141,50239K77
26/12/20192,91%3,99140,89137,00137,00141,00305K154
23/12/2019-0,04%-0,06136,90136,97136,85137,891M239
20/12/20190,01%0,01136,96136,97136,95137,00422K91
19/12/2019-0,04%-0,05136,95136,90136,60136,96138K67
18/12/20190,00%0,00137,00137,00136,45137,00294K106
17/12/20190,00%0,00137,00137,00136,50137,00238K84
16/12/20190,07%0,10137,00136,90136,90137,88480K102
13/12/2019-0,07%-0,09136,90137,00136,76137,00191K89
12/12/2019-0,01%-0,01136,99137,00136,82137,40103K84
11/12/20190,03%0,04137,00136,96136,93137,00332K61
10/12/20190,02%0,03136,96136,80136,54137,00517K102
09/12/20190,52%0,71136,93136,49136,25136,97320K121
06/12/2019-0,57%-0,78136,22137,00135,99137,00294K163
05/12/20190,20%0,28137,00136,74136,74137,00223K62
04/12/2019-0,14%-0,19136,72136,93136,70136,9394K57
03/12/2019-0,07%-0,09136,91136,99136,85137,00113K51
02/12/20190,15%0,20137,00134,00134,00137,05197K81
29/11/2019-0,13%-0,18136,80136,98136,69137,49383K87
28/11/20190,13%0,18136,98136,80136,70137,00132K44
27/11/2019-0,07%-0,09136,80137,00136,80137,00165K51
26/11/20190,06%0,08136,89136,99136,50136,99343K73
25/11/20190,04%0,06136,81136,75136,24137,00279K82
22/11/2019-0,18%-0,25136,75136,99136,20137,00301K119
21/11/20190,26%0,35137,00136,89136,02137,00333K84
19/11/20190,11%0,15136,65136,50136,30137,00235K81
18/11/2019-0,36%-0,50136,50137,00136,02137,00187K133
14/11/20190,00%0,00137,00137,00136,74137,00422K100
13/11/20190,22%0,30137,00136,84136,37137,02514K135
12/11/20190,51%0,69136,70136,01136,01136,98213K84
11/11/2019--136,01136,89135,40136,89174K97


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br