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
14/08/2020	0,36%	0,51	142,80	142,29	141,51	143,39	379K	72
13/08/2020	0,21%	0,30	142,29	142,49	140,07	145,00	195K	124
12/08/2020	-0,36%	-0,51	141,99	144,18	140,51	144,18	126K	100
11/08/2020	-1,38%	-2,00	142,50	143,52	142,27	144,49	340K	137
10/08/2020	-0,20%	-0,29	144,50	144,98	143,51	145,87	219K	97
07/08/2020	0,55%	0,79	144,79	144,00	143,05	144,98	76K	55
06/08/2020	-0,61%	-0,89	144,00	146,00	143,50	146,00	299K	122
05/08/2020	-0,01%	-0,01	144,89	144,90	143,01	145,00	171K	70
04/08/2020	1,83%	2,60	144,90	141,70	140,41	144,99	234K	97
03/08/2020	-2,19%	-3,19	142,30	143,40	140,41	143,40	307K	137
31/07/2020	0,12%	0,17	145,49	145,45	144,30	146,50	106K	88

30/07/2020	1,23%	1,76	145,32	144,00	140,00	145,32	228K	100
29/07/2020	0,45%	0,65	143,56	142,92	140,02	144,20	232K	126
28/07/2020	-2,18%	-3,18	142,91	145,00	136,90	146,58	553K	246
27/07/2020	-0,28%	-0,41	146,09	146,49	145,85	146,49	78K	64
24/07/2020	1,03%	1,50	146,50	146,96	145,00	146,96	308K	84
23/07/2020	-0,27%	-0,39	145,00	145,39	144,95	146,82	369K	127
22/07/2020	0,69%	0,99	145,39	144,41	144,40	145,50	252K	289
21/07/2020	0,20%	0,29	144,40	144,78	143,50	144,79	308K	189
20/07/2020	0,15%	0,21	144,11	143,90	143,90	145,00	258K	149
17/07/2020	-1,73%	-2,54	143,90	146,50	142,50	148,64	1M	830
16/07/2020	-2,28%	-3,41	146,44	149,85	144,02	150,32	924K	204
15/07/2020	-0,17%	-0,25	149,85	150,24	149,85	150,30	396K	172
14/07/2020	-0,10%	-0,15	150,10	150,25	150,00	151,00	168K	123
13/07/2020	1,18%	1,75	150,25	148,50	148,50	152,72	286K	179
10/07/2020	1,01%	1,49	148,50	147,00	147,00	150,00	410K	234
09/07/2020	-1,99%	-2,99	147,01	149,50	141,00	149,50	1M	490
08/07/2020	-6,29%	-10,06	150,00	160,00	149,93	161,49	506K	255
07/07/2020	-1,08%	-1,74	160,06	161,80	158,01	161,80	262K	159
06/07/2020	1,60%	2,55	161,80	160,00	159,10	162,99	335K	151
03/07/2020	1,12%	1,77	159,25	157,90	157,49	159,95	205K	82
02/07/2020	2,17%	3,34	157,48	154,14	153,99	158,00	666K	190
01/07/2020	-0,75%	-1,16	154,14	155,00	152,05	155,15	153K	125
30/06/2020	0,86%	1,32	155,30	154,00	153,98	155,30	79K	67
29/06/2020	0,54%	0,83	153,98	153,40	153,00	153,99	140K	76
26/06/2020	0,26%	0,40	153,15	152,75	152,31	153,45	167K	92
25/06/2020	0,83%	1,25	152,75	151,50	151,30	152,75	64K	61
24/06/2020	0,13%	0,20	151,50	151,31	151,31	152,24	113K	106
23/06/2020	-0,36%	-0,54	151,30	152,00	151,00	152,52	117K	86
22/06/2020	0,69%	1,04	151,84	150,95	150,79	151,84	238K	146
19/06/2020	0,47%	0,70	150,80	150,12	150,12	151,07	153K	97
18/06/2020	-0,60%	-0,90	150,10	150,12	149,70	150,12	298K	140
17/06/2020	0,57%	0,85	151,00	151,07	150,48	151,07	111K	78
16/06/2020	1,12%	1,66	150,15	148,49	148,49	150,69	88K	74
15/06/2020	-1,71%	-2,58	148,49	149,12	145,01	149,99	267K	158
12/06/2020	-0,09%	-0,13	151,07	151,18	150,07	151,18	123K	100
10/06/2020	-0,36%	-0,54	151,20	151,62	150,80	151,80	73K	80
09/06/2020	0,35%	0,53	151,74	151,50	151,10	153,00	281K	121
08/06/2020	0,14%	0,21	151,21	152,00	150,98	152,00	217K	90
05/06/2020	0,01%	0,01	151,00	152,59	150,57	152,59	219K	109
04/06/2020	-1,47%	-2,26	150,99	153,25	149,99	154,00	310K	149
03/06/2020	3,23%	4,79	153,25	149,00	149,00	154,37	295K	114
02/06/2020	2,53%	3,66	148,46	146,00	146,00	149,80	188K	102
01/06/2020	-0,82%	-1,20	144,80	145,04	143,00	145,04	399K	101
29/05/2020	0,07%	0,10	146,00	146,00	145,03	146,00	90K	77
28/05/2020	3,15%	4,45	145,90	141,45	141,45	146,00	212K	80
27/05/2020	0,28%	0,40	141,45	141,04	141,00	142,00	275K	79
26/05/2020	0,05%	0,07	141,05	141,00	141,00	142,00	196K	75
25/05/2020	-0,71%	-1,01	140,98	142,00	140,62	142,00	471K	123
22/05/2020	-0,01%	-0,01	141,99	142,00	141,80	142,00	92K	34
21/05/2020	0,00%	0,00	142,00	141,99	141,92	142,00	63K	33
20/05/2020	0,17%	0,24	142,00	142,68	141,91	142,68	80K	42
19/05/2020	0,04%	0,06	141,76	141,50	141,00	142,67	137K	49
18/05/2020	0,35%	0,50	141,70	141,00	140,72	142,00	96K	65
15/05/2020	-0,91%	-1,30	141,20	142,20	141,00	142,70	102K	81
14/05/2020	1,79%	2,50	142,50	140,18	139,99	142,70	136K	51
13/05/2020	0,14%	0,20	140,00	143,00	139,90	143,00	228K	117
12/05/2020	-0,50%	-0,70	139,80	140,51	139,80	142,01	428K	99
11/05/2020	0,97%	1,35	140,50	139,15	138,85	140,51	156K	72
08/05/2020	0,93%	1,28	139,15	137,90	137,70	139,50	81K	42
07/05/2020	0,12%	0,17	137,87	137,90	137,49	138,15	119K	49
06/05/2020	0,36%	0,50	137,70	137,98	137,20	138,00	155K	54
05/05/2020	0,88%	1,20	137,20	136,03	136,03	139,49	395K	82
04/05/2020	-1,81%	-2,50	136,00	136,21	136,00	138,00	186K	88
30/04/2020	1,14%	1,56	138,50	136,94	136,59	139,49	151K	68
29/04/2020	0,69%	0,94	136,94	134,52	134,52	136,96	226K	59
28/04/2020	0,97%	1,30	136,00	135,05	135,05	136,00	109K	58
27/04/2020	-1,81%	-2,48	134,70	134,64	133,95	135,50	364K	108
24/04/2020	-0,09%	-0,13	137,18	137,31	134,30	138,10	351K	94
23/04/2020	-0,41%	-0,56	137,31	137,87	137,01	137,87	48K	52
22/04/2020	1,75%	2,37	137,87	137,99	136,00	137,99	56K	33
20/04/2020	0,37%	0,50	135,50	135,50	135,00	139,40	172K	72
17/04/2020	0,82%	1,10	135,00	134,12	130,90	136,30	327K	69
16/04/2020	-1,00%	-1,35	133,90	136,60	133,82	136,60	450K	71
15/04/2020	2,31%	3,05	135,25	132,22	132,22	135,40	161K	70
14/04/2020	1,38%	1,80	132,20	130,56	130,50	132,20	79K	57
13/04/2020	0,67%	0,87	130,40	129,54	128,10	130,60	158K	60
09/04/2020	1,99%	2,53	129,53	127,00	127,00	130,50	199K	60
08/04/2020	0,40%	0,51	127,00	126,97	124,80	127,35	321K	77
07/04/2020	2,45%	3,02	126,49	123,50	121,17	127,23	437K	66
06/04/2020	0,18%	0,22	123,47	120,00	120,00	123,50	51K	55
03/04/2020	0,20%	0,25	123,25	126,99	119,80	126,99	113K	94
02/04/2020	0,41%	0,50	123,00	122,50	120,00	128,12	65K	53
01/04/2020	-1,61%	-2,00	122,50	124,50	120,08	126,00	78K	67
31/03/2020	-0,50%	-0,62	124,50	125,12	123,00	127,22	123K	59
30/03/2020	1,39%	1,72	125,12	123,40	119,02	128,35	89K	70
27/03/2020	2,88%	3,45	123,40	121,00	121,00	124,90	85K	58
26/03/2020	-0,46%	-0,55	119,95	120,50	112,04	125,03	110K	131
25/03/2020	8,07%	9,00	120,50	111,51	111,50	124,70	153K	67
24/03/2020	4,21%	4,50	111,50	107,01	107,00	116,30	203K	107
23/03/2020	-6,96%	-8,00	107,00	110,91	105,50	112,91	152K	100
20/03/2020	4,55%	5,00	115,00	120,00	114,65	124,50	142K	62
19/03/2020	-0,91%	-1,01	110,00	110,00	91,05	111,90	347K	149
18/03/2020	-10,84%	-13,50	111,01	124,50	111,00	124,50	414K	247
17/03/2020	-0,39%	-0,49	124,51	125,00	123,99	131,00	150K	83
16/03/2020	-4,21%	-5,49	125,00	127,87	120,00	127,87	370K	146
13/03/2020	3,56%	4,49	130,49	126,01	125,00	133,00	248K	115
12/03/2020	-6,67%	-9,01	126,00	118,01	118,00	131,80	698K	161
11/03/2020	-3,50%	-4,89	135,01	140,98	135,00	141,85	278K	106
10/03/2020	0,29%	0,40	139,90	139,50	138,24	141,51	136K	105
09/03/2020	-4,38%	-6,39	139,50	148,99	139,05	148,99	362K	147
06/03/2020	-0,12%	-0,17	145,89	146,00	142,25	146,50	302K	114
05/03/2020	0,01%	0,01	146,06	146,06	145,02	146,70	181K	72
04/03/2020	-1,25%	-1,85	146,05	147,90	145,72	147,90	101K	64
03/03/2020	0,15%	0,22	147,90	147,68	147,63	148,00	77K	49
02/03/2020	-0,08%	-0,12	147,68	147,75	147,15	149,99	258K	68
28/02/2020	-0,14%	-0,20	147,80	148,00	146,99	148,50	172K	83
27/02/2020	0,62%	0,91	148,00	147,50	146,99	150,49	354K	150
26/02/2020	-1,55%	-2,32	147,09	147,50	146,89	147,51	300K	63
21/02/2020	-0,17%	-0,26	149,41	149,65	149,16	149,89	113K	68
20/02/2020	0,35%	0,52	149,67	149,15	149,15	149,98	210K	74
19/02/2020	-0,50%	-0,75	149,15	149,90	148,50	150,03	566K	179
18/02/2020	0,28%	0,42	149,90	149,80	149,01	149,95	323K	90
17/02/2020	-0,21%	-0,31	149,48	149,79	149,15	149,82	292K	71
14/02/2020	1,62%	2,39	149,79	147,40	147,01	149,79	253K	50
13/02/2020	0,58%	0,85	147,40	147,98	146,72	148,00	413K	100
12/02/2020	-1,31%	-1,95	146,55	148,66	145,57	149,85	365K	115
11/02/2020	-0,40%	-0,59	148,50	148,50	148,10	149,25	179K	96
10/02/2020	0,42%	0,62	149,09	145,50	145,00	149,90	815K	162
07/02/2020	-0,34%	-0,50	148,47	148,96	145,01	149,10	312K	94
06/02/2020	-0,09%	-0,13	148,97	149,09	148,56	149,09	84K	68
05/02/2020	0,01%	0,02	149,10	149,00	148,49	149,10	477K	82
04/02/2020	1,07%	1,58	149,08	147,51	147,50	149,95	233K	133
03/02/2020	-	-	147,50	148,00	146,06	148,92	218K	99

Date,Open,High,Low,Close,Volume
14-Aug-20,142.29,143.39,141.51,142.80,378580
13-Aug-20,142.49,145.00,140.07,142.29,194839
12-Aug-20,144.18,144.18,140.51,141.99,125662
11-Aug-20,143.52,144.49,142.27,142.50,339623
10-Aug-20,144.98,145.87,143.51,144.50,219019
07-Aug-20,144.00,144.98,143.05,144.79,76023
06-Aug-20,146.00,146.00,143.50,144.00,299055
05-Aug-20,144.90,145.00,143.01,144.89,170819
04-Aug-20,141.70,144.99,140.41,144.90,234017
03-Aug-20,143.40,143.40,140.41,142.30,306981
31-Jul-20,145.45,146.50,144.30,145.49,106273
30-Jul-20,144.00,145.32,140.00,145.32,228413
29-Jul-20,142.92,144.20,140.02,143.56,231760
28-Jul-20,145.00,146.58,136.90,142.91,553158
27-Jul-20,146.49,146.49,145.85,146.09,78443
24-Jul-20,146.96,146.96,145.00,146.50,307580
23-Jul-20,145.39,146.82,144.95,145.00,369020
22-Jul-20,144.41,145.50,144.40,145.39,251727
21-Jul-20,144.78,144.79,143.50,144.40,307752
20-Jul-20,143.90,145.00,143.90,144.11,257626
17-Jul-20,146.50,148.64,142.50,143.90,1422439
16-Jul-20,149.85,150.32,144.02,146.44,924484
15-Jul-20,150.24,150.30,149.85,149.85,395754
14-Jul-20,150.25,151.00,150.00,150.10,168167
13-Jul-20,148.50,152.72,148.50,150.25,286092
10-Jul-20,147.00,150.00,147.00,148.50,409771
09-Jul-20,149.50,149.50,141.00,147.01,1232880
08-Jul-20,160.00,161.49,149.93,150.00,506225
07-Jul-20,161.80,161.80,158.01,160.06,261667
06-Jul-20,160.00,162.99,159.10,161.80,334656
03-Jul-20,157.90,159.95,157.49,159.25,205393
02-Jul-20,154.14,158.00,153.99,157.48,666416
01-Jul-20,155.00,155.15,152.05,154.14,152632
30-Jun-20,154.00,155.30,153.98,155.30,78715
29-Jun-20,153.40,153.99,153.00,153.98,139966
26-Jun-20,152.75,153.45,152.31,153.15,166907
25-Jun-20,151.50,152.75,151.30,152.75,64389
24-Jun-20,151.31,152.24,151.31,151.50,112971
23-Jun-20,152.00,152.52,151.00,151.30,116833
22-Jun-20,150.95,151.84,150.79,151.84,238165
19-Jun-20,150.12,151.07,150.12,150.80,152798
18-Jun-20,150.12,150.12,149.70,150.10,297921
17-Jun-20,151.07,151.07,150.48,151.00,110723
16-Jun-20,148.49,150.69,148.49,150.15,87735
15-Jun-20,149.12,149.99,145.01,148.49,267402
12-Jun-20,151.18,151.18,150.07,151.07,123467
10-Jun-20,151.62,151.80,150.80,151.20,73132
09-Jun-20,151.50,153.00,151.10,151.74,281390
08-Jun-20,152.00,152.00,150.98,151.21,217432
05-Jun-20,152.59,152.59,150.57,151.00,219258
04-Jun-20,153.25,154.00,149.99,150.99,310478
03-Jun-20,149.00,154.37,149.00,153.25,295161
02-Jun-20,146.00,149.80,146.00,148.46,188215
01-Jun-20,145.04,145.04,143.00,144.80,399379
29-May-20,146.00,146.00,145.03,146.00,89823
28-May-20,141.45,146.00,141.45,145.90,211880
27-May-20,141.04,142.00,141.00,141.45,275498
26-May-20,141.00,142.00,141.00,141.05,195826
25-May-20,142.00,142.00,140.62,140.98,470935
22-May-20,142.00,142.00,141.80,141.99,92290
21-May-20,141.99,142.00,141.92,142.00,63184
20-May-20,142.68,142.68,141.91,142.00,79879
19-May-20,141.50,142.67,141.00,141.76,137318
18-May-20,141.00,142.00,140.72,141.70,96164
15-May-20,142.20,142.70,141.00,141.20,101533
14-May-20,140.18,142.70,139.99,142.50,136357
13-May-20,143.00,143.00,139.90,140.00,227846
12-May-20,140.51,142.01,139.80,139.80,428183
11-May-20,139.15,140.51,138.85,140.50,156349
08-May-20,137.90,139.50,137.70,139.15,80561
07-May-20,137.90,138.15,137.49,137.87,118522
06-May-20,137.98,138.00,137.20,137.70,155214
05-May-20,136.03,139.49,136.03,137.20,394517
04-May-20,136.21,138.00,136.00,136.00,186054
30-Apr-20,136.94,139.49,136.59,138.50,151461
29-Apr-20,134.52,136.96,134.52,136.94,226480
28-Apr-20,135.05,136.00,135.05,136.00,109074
27-Apr-20,134.64,135.50,133.95,134.70,364449
24-Apr-20,137.31,138.10,134.30,137.18,351332
23-Apr-20,137.87,137.87,137.01,137.31,48218
22-Apr-20,137.99,137.99,136.00,137.87,55633
20-Apr-20,135.50,139.40,135.00,135.50,171622
17-Apr-20,134.12,136.30,130.90,135.00,326619
16-Apr-20,136.60,136.60,133.82,133.90,450037
15-Apr-20,132.22,135.40,132.22,135.25,161469
14-Apr-20,130.56,132.20,130.50,132.20,78638
13-Apr-20,129.54,130.60,128.10,130.40,157992
09-Apr-20,127.00,130.50,127.00,129.53,199084
08-Apr-20,126.97,127.35,124.80,127.00,321465
07-Apr-20,123.50,127.23,121.17,126.49,436965
06-Apr-20,120.00,123.50,120.00,123.47,50755
03-Apr-20,126.99,126.99,119.80,123.25,112707
02-Apr-20,122.50,128.12,120.00,123.00,64623
01-Apr-20,124.50,126.00,120.08,122.50,77999
31-Mar-20,125.12,127.22,123.00,124.50,122977
30-Mar-20,123.40,128.35,119.02,125.12,89284
27-Mar-20,121.00,124.90,121.00,123.40,84972
26-Mar-20,120.50,125.03,112.04,119.95,110293
25-Mar-20,111.51,124.70,111.50,120.50,152753
24-Mar-20,107.01,116.30,107.00,111.50,202510
23-Mar-20,110.91,112.91,105.50,107.00,151790
20-Mar-20,120.00,124.50,114.65,115.00,141719
19-Mar-20,110.00,111.90,91.05,110.00,347263
18-Mar-20,124.50,124.50,111.00,111.01,414385
17-Mar-20,125.00,131.00,123.99,124.51,150016
16-Mar-20,127.87,127.87,120.00,125.00,370428
13-Mar-20,126.01,133.00,125.00,130.49,247599
12-Mar-20,118.01,131.80,118.00,126.00,698393
11-Mar-20,140.98,141.85,135.00,135.01,277684
10-Mar-20,139.50,141.51,138.24,139.90,136128
09-Mar-20,148.99,148.99,139.05,139.50,362106
06-Mar-20,146.00,146.50,142.25,145.89,301979
05-Mar-20,146.06,146.70,145.02,146.06,181326
04-Mar-20,147.90,147.90,145.72,146.05,101496
03-Mar-20,147.68,148.00,147.63,147.90,76565
02-Mar-20,147.75,149.99,147.15,147.68,258091
28-Feb-20,148.00,148.50,146.99,147.80,171542
27-Feb-20,147.50,150.49,146.99,148.00,354443
26-Feb-20,147.50,147.51,146.89,147.09,300494
21-Feb-20,149.65,149.89,149.16,149.41,112728
20-Feb-20,149.15,149.98,149.15,149.67,210308
19-Feb-20,149.90,150.03,148.50,149.15,566142
18-Feb-20,149.80,149.95,149.01,149.90,323286
17-Feb-20,149.79,149.82,149.15,149.48,292345
14-Feb-20,147.40,149.79,147.01,149.79,252847
13-Feb-20,147.98,148.00,146.72,147.40,413164
12-Feb-20,148.66,149.85,145.57,146.55,364656
11-Feb-20,148.50,149.25,148.10,148.50,179100
10-Feb-20,145.50,149.90,145.00,149.09,814958
07-Feb-20,148.96,149.10,145.01,148.47,311587
06-Feb-20,149.09,149.09,148.56,148.97,83973
05-Feb-20,149.00,149.10,148.49,149.10,477407
04-Feb-20,147.51,149.95,147.50,149.08,233312
03-Feb-20,148.00,148.92,146.06,147.50,217930

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBRC11

cotações, gráficos e mais...