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
19/04/2024	-0,18%	-0,20	112,05	112,15	112,00	112,51	87K	106
18/04/2024	-0,20%	-0,23	112,25	112,48	112,20	112,56	74K	83
17/04/2024	-0,07%	-0,08	112,48	112,77	112,00	113,04	106K	84
16/04/2024	-0,47%	-0,53	112,56	112,85	112,55	113,09	123K	543
15/04/2024	-0,56%	-0,64	113,09	112,50	112,50	113,71	221K	153
12/04/2024	-0,15%	-0,17	113,73	113,70	113,55	113,87	88K	192
11/04/2024	-0,02%	-0,02	113,90	113,92	113,75	114,00	20K	36
10/04/2024	-0,05%	-0,06	113,92	114,00	113,77	114,05	81K	74
09/04/2024	0,17%	0,19	113,98	113,79	113,79	114,05	21K	39
08/04/2024	-0,12%	-0,14	113,79	113,93	113,63	114,00	60K	96
05/04/2024	0,11%	0,12	113,93	113,80	113,39	114,00	68K	94

04/04/2024	0,32%	0,36	113,81	113,60	113,20	114,11	62K	73
03/04/2024	0,19%	0,22	113,45	114,10	113,45	114,10	121K	67
02/04/2024	-1,36%	-1,56	113,23	114,77	113,23	115,00	132K	283
01/04/2024	0,33%	0,38	114,79	113,80	113,20	115,47	272K	138
28/03/2024	0,19%	0,22	114,41	114,20	113,86	114,50	163K	73
27/03/2024	0,17%	0,19	114,19	114,00	113,80	114,20	61K	56
26/03/2024	0,19%	0,22	114,00	114,00	113,78	114,00	96K	42
25/03/2024	0,91%	1,03	113,78	112,75	112,70	113,80	191K	127
22/03/2024	0,03%	0,03	112,75	112,75	112,53	112,75	89K	80
21/03/2024	-0,03%	-0,03	112,72	112,75	112,50	112,75	119K	342
20/03/2024	-0,20%	-0,23	112,75	112,98	112,74	113,59	163K	221
19/03/2024	0,16%	0,18	112,98	113,10	112,79	113,58	229K	151
18/03/2024	-1,01%	-1,15	112,80	113,95	112,80	113,95	285K	134
15/03/2024	1,02%	1,15	113,95	113,10	113,00	113,95	150K	90
14/03/2024	-0,40%	-0,45	112,80	113,50	112,80	113,50	248K	119
13/03/2024	-0,04%	-0,05	113,25	113,50	112,86	113,50	131K	106
12/03/2024	0,07%	0,08	113,30	113,46	113,25	113,50	173K	52
11/03/2024	0,01%	0,01	113,22	113,21	113,01	113,49	37K	63
08/03/2024	-0,39%	-0,44	113,21	113,93	113,17	113,93	61K	88
07/03/2024	-0,11%	-0,13	113,65	113,50	112,86	113,95	197K	1.021
06/03/2024	0,00%	0,00	113,78	113,79	113,27	113,79	67K	96
05/03/2024	-0,02%	-0,02	113,78	113,80	113,53	113,92	95K	77
04/03/2024	-0,39%	-0,44	113,80	114,24	113,76	114,24	63K	46
01/03/2024	-0,66%	-0,76	114,24	113,90	113,56	114,97	104K	105
29/02/2024	1,13%	1,28	115,00	113,80	113,80	115,00	119K	95
28/02/2024	-1,03%	-1,18	113,72	114,97	113,70	114,99	143K	191
27/02/2024	0,10%	0,11	114,90	114,80	114,11	114,98	117K	58
26/02/2024	0,00%	0,00	114,79	114,98	113,00	114,99	130K	107
23/02/2024	-0,07%	-0,08	114,79	114,87	114,70	114,97	103K	72
22/02/2024	-0,07%	-0,08	114,87	114,95	114,50	114,99	76K	53
21/02/2024	-0,04%	-0,05	114,95	114,99	114,48	115,00	65K	84
20/02/2024	0,45%	0,52	115,00	114,48	114,48	115,00	82K	68
19/02/2024	-0,06%	-0,07	114,48	114,55	112,50	114,95	215K	136
16/02/2024	0,32%	0,36	114,55	114,19	114,08	114,55	111K	101
15/02/2024	-0,04%	-0,04	114,19	114,22	114,00	114,22	118K	62
14/02/2024	0,00%	0,00	114,23	114,10	114,00	114,23	72K	63
09/02/2024	0,29%	0,33	114,23	113,91	113,90	114,43	100K	84
08/02/2024	-0,23%	-0,26	113,90	114,16	113,90	114,85	51K	62
07/02/2024	0,00%	0,00	114,16	114,16	114,03	114,28	71K	60
06/02/2024	-0,28%	-0,32	114,16	114,48	113,44	114,48	46K	62
05/02/2024	-0,05%	-0,06	114,48	114,54	114,00	114,54	112K	88
02/02/2024	0,03%	0,03	114,54	115,44	114,40	115,44	79K	100
01/02/2024	-0,79%	-0,91	114,51	115,42	114,01	116,55	112K	69
31/01/2024	0,65%	0,74	115,42	115,00	115,00	115,90	107K	87
30/01/2024	0,00%	0,00	114,68	114,68	114,39	114,72	248K	68
29/01/2024	-0,28%	-0,32	114,68	115,00	114,63	115,00	70K	51
26/01/2024	0,93%	1,06	115,00	113,97	113,93	115,00	55K	66
25/01/2024	-0,05%	-0,06	113,94	113,51	113,51	114,34	103K	76
24/01/2024	0,09%	0,10	114,00	114,50	112,30	114,50	28K	73
23/01/2024	-0,74%	-0,85	113,90	114,69	112,00	115,39	167K	160
22/01/2024	0,15%	0,17	114,75	114,70	114,59	115,36	68K	106
19/01/2024	0,46%	0,53	114,58	114,05	114,05	114,99	38K	86
18/01/2024	-0,51%	-0,59	114,05	114,88	113,50	115,00	106K	146
17/01/2024	0,03%	0,04	114,64	114,69	113,96	114,72	99K	100
16/01/2024	-0,24%	-0,28	114,60	115,00	114,39	115,18	50K	97
15/01/2024	-0,33%	-0,38	114,88	115,26	113,49	115,83	210K	186
12/01/2024	-0,01%	-0,01	115,26	115,23	113,41	115,28	91K	109
11/01/2024	0,23%	0,27	115,27	114,98	114,21	115,27	73K	74
10/01/2024	-0,85%	-0,99	115,00	114,51	114,00	115,99	221K	114
09/01/2024	-0,40%	-0,46	115,99	116,40	115,80	116,80	175K	128
08/01/2024	0,58%	0,67	116,45	115,78	115,78	116,50	47K	94
05/01/2024	0,15%	0,17	115,78	115,80	114,89	115,93	135K	160
04/01/2024	0,55%	0,63	115,61	114,98	114,64	116,39	58K	92
03/01/2024	0,59%	0,68	114,98	114,01	114,01	115,02	36K	56
02/01/2024	-1,97%	-2,30	114,30	115,46	111,30	116,70	157K	172
28/12/2023	0,71%	0,82	116,60	115,76	115,36	116,60	62K	98
27/12/2023	-0,61%	-0,71	115,78	116,35	114,76	116,35	459K	143
26/12/2023	0,15%	0,18	116,49	116,31	116,23	116,50	115K	100
22/12/2023	0,83%	0,96	116,31	114,18	114,10	116,31	200K	128
21/12/2023	0,26%	0,30	115,35	115,05	114,00	115,35	194K	80
20/12/2023	-0,48%	-0,55	115,05	116,28	114,50	116,28	132K	126
19/12/2023	0,65%	0,75	115,60	116,45	114,00	116,45	181K	142
18/12/2023	-0,13%	-0,15	114,85	115,00	114,60	116,49	441K	96
15/12/2023	0,12%	0,14	115,00	114,86	114,65	115,00	171K	84
14/12/2023	-0,70%	-0,81	114,86	115,65	114,00	115,65	64K	97
13/12/2023	0,71%	0,81	115,67	114,85	114,05	116,38	107K	105
12/12/2023	-1,34%	-1,56	114,86	116,56	114,80	116,60	163K	93
11/12/2023	0,03%	0,04	116,42	116,38	116,38	116,56	126K	46
08/12/2023	0,00%	0,00	116,38	116,47	116,20	116,57	195K	44
07/12/2023	0,21%	0,24	116,38	116,20	116,14	116,46	108K	39
06/12/2023	-0,01%	-0,01	116,14	116,15	115,45	116,25	54K	55
05/12/2023	0,55%	0,63	116,15	115,52	115,51	116,45	48K	62
04/12/2023	-0,76%	-0,88	115,52	116,45	115,41	116,57	27K	68
01/12/2023	1,30%	1,49	116,40	112,50	112,49	116,65	270K	408
30/11/2023	0,10%	0,11	114,91	114,80	114,41	116,01	84K	181
29/11/2023	-0,49%	-0,56	114,80	116,30	114,66	116,30	112K	100
28/11/2023	0,08%	0,09	115,36	115,20	115,20	116,70	147K	71
27/11/2023	0,16%	0,18	115,27	114,53	114,20	115,39	77K	74
24/11/2023	0,06%	0,07	115,09	115,02	114,57	115,80	73K	97
23/11/2023	-0,37%	-0,43	115,02	115,45	114,57	115,76	60K	88
22/11/2023	0,04%	0,05	115,45	115,39	115,01	115,79	93K	83
21/11/2023	-0,09%	-0,10	115,40	115,50	115,00	115,80	60K	63
20/11/2023	0,00%	0,00	115,50	115,50	115,10	115,74	92K	60
17/11/2023	0,35%	0,40	115,50	115,10	114,50	115,50	68K	92
16/11/2023	0,05%	0,06	115,10	115,04	114,06	115,49	111K	100
14/11/2023	-0,02%	-0,02	115,04	115,05	114,00	115,05	44K	59
13/11/2023	-0,37%	-0,43	115,06	115,49	114,00	115,49	30K	60
10/11/2023	-0,15%	-0,17	115,49	115,50	115,06	115,50	68K	51
09/11/2023	0,91%	1,04	115,66	114,62	114,62	115,74	88K	60
08/11/2023	0,10%	0,12	114,62	114,50	114,50	116,00	79K	64
07/11/2023	0,18%	0,21	114,50	114,29	113,81	114,50	84K	73
06/11/2023	0,48%	0,55	114,29	114,23	113,00	115,00	88K	97
03/11/2023	-0,04%	-0,05	113,74	113,79	113,68	114,23	94K	43
01/11/2023	-0,62%	-0,71	113,79	113,40	113,40	114,50	88K	48
31/10/2023	0,00%	0,00	114,50	115,03	114,04	115,94	58K	50
30/10/2023	0,44%	0,50	114,50	112,76	112,76	114,50	48K	66
27/10/2023	1,32%	1,49	114,00	112,62	112,62	115,00	74K	63
26/10/2023	-1,29%	-1,47	112,51	113,94	112,51	113,94	88K	108
25/10/2023	-0,62%	-0,71	113,98	114,68	112,52	114,90	127K	274
24/10/2023	-0,30%	-0,34	114,69	115,02	114,58	115,02	63K	55
23/10/2023	0,87%	0,99	115,03	114,04	113,45	115,03	169K	90
20/10/2023	0,01%	0,01	114,04	114,03	114,03	116,39	55K	61
19/10/2023	0,68%	0,77	114,03	113,26	113,26	114,97	131K	83
18/10/2023	-1,44%	-1,66	113,26	114,92	113,25	114,93	69K	81
17/10/2023	-0,03%	-0,03	114,92	114,92	114,00	114,93	93K	94
16/10/2023	0,03%	0,03	114,95	114,93	114,35	115,00	54K	81
13/10/2023	0,04%	0,05	114,92	114,30	114,00	115,50	128K	156
11/10/2023	0,50%	0,57	114,87	114,36	114,30	115,00	82K	52
10/10/2023	0,88%	1,00	114,30	113,30	113,30	116,55	210K	105
09/10/2023	-1,29%	-1,48	113,30	114,78	113,25	114,78	59K	87
06/10/2023	0,84%	0,96	114,78	113,76	113,29	114,99	32K	57
05/10/2023	-0,11%	-0,13	113,82	113,96	113,29	115,00	37K	62
04/10/2023	-	-	113,95	113,67	113,26	114,99	24K	53

Date,Open,High,Low,Close,Volume
19-Apr-24,112.15,112.51,112.00,112.05,87005
18-Apr-24,112.48,112.56,112.20,112.25,74244
17-Apr-24,112.77,113.04,112.00,112.48,106049
16-Apr-24,112.85,113.09,112.55,112.56,123480
15-Apr-24,112.50,113.71,112.50,113.09,220706
12-Apr-24,113.70,113.87,113.55,113.73,88126
11-Apr-24,113.92,114.00,113.75,113.90,20048
10-Apr-24,114.00,114.05,113.77,113.92,80537
09-Apr-24,113.79,114.05,113.79,113.98,20509
08-Apr-24,113.93,114.00,113.63,113.79,60465
05-Apr-24,113.80,114.00,113.39,113.93,67707
04-Apr-24,113.60,114.11,113.20,113.81,61948
03-Apr-24,114.10,114.10,113.45,113.45,121397
02-Apr-24,114.77,115.00,113.23,113.23,132354
01-Apr-24,113.80,115.47,113.20,114.79,271536
28-Mar-24,114.20,114.50,113.86,114.41,162523
27-Mar-24,114.00,114.20,113.80,114.19,61237
26-Mar-24,114.00,114.00,113.78,114.00,95800
25-Mar-24,112.75,113.80,112.70,113.78,190797
22-Mar-24,112.75,112.75,112.53,112.75,89485
21-Mar-24,112.75,112.75,112.50,112.72,119426
20-Mar-24,112.98,113.59,112.74,112.75,162633
19-Mar-24,113.10,113.58,112.79,112.98,229341
18-Mar-24,113.95,113.95,112.80,112.80,285071
15-Mar-24,113.10,113.95,113.00,113.95,150385
14-Mar-24,113.50,113.50,112.80,112.80,247660
13-Mar-24,113.50,113.50,112.86,113.25,131361
12-Mar-24,113.46,113.50,113.25,113.30,173322
11-Mar-24,113.21,113.49,113.01,113.22,37348
08-Mar-24,113.93,113.93,113.17,113.21,61083
07-Mar-24,113.50,113.95,112.86,113.65,197035
06-Mar-24,113.79,113.79,113.27,113.78,67288
05-Mar-24,113.80,113.92,113.53,113.78,95044
04-Mar-24,114.24,114.24,113.76,113.80,63440
01-Mar-24,113.90,114.97,113.56,114.24,103548
29-Feb-24,113.80,115.00,113.80,115.00,119333
28-Feb-24,114.97,114.99,113.70,113.72,142618
27-Feb-24,114.80,114.98,114.11,114.90,116901
26-Feb-24,114.98,114.99,113.00,114.79,130215
23-Feb-24,114.87,114.97,114.70,114.79,103324
22-Feb-24,114.95,114.99,114.50,114.87,76408
21-Feb-24,114.99,115.00,114.48,114.95,64566
20-Feb-24,114.48,115.00,114.48,115.00,82172
19-Feb-24,114.55,114.95,112.50,114.48,214613
16-Feb-24,114.19,114.55,114.08,114.55,110662
15-Feb-24,114.22,114.22,114.00,114.19,117571
14-Feb-24,114.10,114.23,114.00,114.23,71798
09-Feb-24,113.91,114.43,113.90,114.23,99956
08-Feb-24,114.16,114.85,113.90,113.90,51229
07-Feb-24,114.16,114.28,114.03,114.16,71372
06-Feb-24,114.48,114.48,113.44,114.16,45666
05-Feb-24,114.54,114.54,114.00,114.48,111587
02-Feb-24,115.44,115.44,114.40,114.54,78590
01-Feb-24,115.42,116.55,114.01,114.51,112083
31-Jan-24,115.00,115.90,115.00,115.42,106551
30-Jan-24,114.68,114.72,114.39,114.68,248498
29-Jan-24,115.00,115.00,114.63,114.68,70087
26-Jan-24,113.97,115.00,113.93,115.00,54678
25-Jan-24,113.51,114.34,113.51,113.94,103181
24-Jan-24,114.50,114.50,112.30,114.00,28252
23-Jan-24,114.69,115.39,112.00,113.90,166875
22-Jan-24,114.70,115.36,114.59,114.75,67672
19-Jan-24,114.05,114.99,114.05,114.58,37926
18-Jan-24,114.88,115.00,113.50,114.05,106436
17-Jan-24,114.69,114.72,113.96,114.64,98803
16-Jan-24,115.00,115.18,114.39,114.60,49596
15-Jan-24,115.26,115.83,113.49,114.88,209990
12-Jan-24,115.23,115.28,113.41,115.26,91465
11-Jan-24,114.98,115.27,114.21,115.27,72623
10-Jan-24,114.51,115.99,114.00,115.00,220953
09-Jan-24,116.40,116.80,115.80,115.99,174782
08-Jan-24,115.78,116.50,115.78,116.45,47017
05-Jan-24,115.80,115.93,114.89,115.78,134886
04-Jan-24,114.98,116.39,114.64,115.61,58402
03-Jan-24,114.01,115.02,114.01,114.98,36182
02-Jan-24,115.46,116.70,111.30,114.30,156901
28-Dec-23,115.76,116.60,115.36,116.60,61580
27-Dec-23,116.35,116.35,114.76,115.78,459447
26-Dec-23,116.31,116.50,116.23,116.49,114571
22-Dec-23,114.18,116.31,114.10,116.31,200219
21-Dec-23,115.05,115.35,114.00,115.35,193892
20-Dec-23,116.28,116.28,114.50,115.05,131684
19-Dec-23,116.45,116.45,114.00,115.60,181200
18-Dec-23,115.00,116.49,114.60,114.85,441398
15-Dec-23,114.86,115.00,114.65,115.00,171134
14-Dec-23,115.65,115.65,114.00,114.86,64319
13-Dec-23,114.85,116.38,114.05,115.67,106576
12-Dec-23,116.56,116.60,114.80,114.86,163366
11-Dec-23,116.38,116.56,116.38,116.42,126461
08-Dec-23,116.47,116.57,116.20,116.38,195127
07-Dec-23,116.20,116.46,116.14,116.38,108349
06-Dec-23,116.15,116.25,115.45,116.14,54419
05-Dec-23,115.52,116.45,115.51,116.15,47725
04-Dec-23,116.45,116.57,115.41,115.52,26685
01-Dec-23,112.50,116.65,112.49,116.40,269808
30-Nov-23,114.80,116.01,114.41,114.91,84190
29-Nov-23,116.30,116.30,114.66,114.80,112404
28-Nov-23,115.20,116.70,115.20,115.36,147082
27-Nov-23,114.53,115.39,114.20,115.27,76909
24-Nov-23,115.02,115.80,114.57,115.09,72758
23-Nov-23,115.45,115.76,114.57,115.02,59649
22-Nov-23,115.39,115.79,115.01,115.45,93198
21-Nov-23,115.50,115.80,115.00,115.40,60369
20-Nov-23,115.50,115.74,115.10,115.50,91614
17-Nov-23,115.10,115.50,114.50,115.50,67814
16-Nov-23,115.04,115.49,114.06,115.10,111490
14-Nov-23,115.05,115.05,114.00,115.04,43672
13-Nov-23,115.49,115.49,114.00,115.06,30337
10-Nov-23,115.50,115.50,115.06,115.49,67696
09-Nov-23,114.62,115.74,114.62,115.66,87544
08-Nov-23,114.50,116.00,114.50,114.62,79172
07-Nov-23,114.29,114.50,113.81,114.50,84326
06-Nov-23,114.23,115.00,113.00,114.29,88271
03-Nov-23,113.79,114.23,113.68,113.74,93509
01-Nov-23,113.40,114.50,113.40,113.79,88454
31-Oct-23,115.03,115.94,114.04,114.50,58066
30-Oct-23,112.76,114.50,112.76,114.50,48291
27-Oct-23,112.62,115.00,112.62,114.00,73789
26-Oct-23,113.94,113.94,112.51,112.51,87758
25-Oct-23,114.68,114.90,112.52,113.98,126650
24-Oct-23,115.02,115.02,114.58,114.69,62827
23-Oct-23,114.04,115.03,113.45,115.03,169298
20-Oct-23,114.03,116.39,114.03,114.04,54551
19-Oct-23,113.26,114.97,113.26,114.03,131411
18-Oct-23,114.92,114.93,113.25,113.26,69132
17-Oct-23,114.92,114.93,114.00,114.92,92553
16-Oct-23,114.93,115.00,114.35,114.95,53519
13-Oct-23,114.30,115.50,114.00,114.92,128132
11-Oct-23,114.36,115.00,114.30,114.87,81611
10-Oct-23,113.30,116.55,113.30,114.30,210423
09-Oct-23,114.78,114.78,113.25,113.30,58756
06-Oct-23,113.76,114.99,113.29,114.78,32056
05-Oct-23,113.96,115.00,113.29,113.82,37122
04-Oct-23,113.67,114.99,113.26,113.95,24154

*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