ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/20250,25%0,2494,4993,5593,5595,5041K84
13/02/2025-0,26%-0,2594,2594,3093,5394,5084K63
12/02/20250,00%0,0094,5094,5194,2094,5769K66
11/02/2025-0,10%-0,0994,5094,5994,5095,00131K54
10/02/2025-0,04%-0,0494,5993,5893,5894,6362K82
07/02/2025-0,38%-0,3694,6394,9993,5695,00160K112
06/02/2025-0,37%-0,3594,9995,3494,3095,3458K46
05/02/2025-0,12%-0,1195,3495,4594,2695,4881K99
04/02/20250,10%0,1095,4595,3595,3596,3774K70
03/02/20250,51%0,4895,3595,0094,1698,0077K76
31/01/20250,31%0,2994,8794,0093,9894,8772K91
30/01/20250,00%0,0094,5894,5794,0194,58113K691
29/01/2025-0,02%-0,0294,5894,0294,0294,8961K74
28/01/20250,07%0,0794,6093,7593,7594,6028K55
27/01/2025-0,07%-0,0794,5393,5093,5094,5858K78
24/01/20251,49%1,3994,6095,0494,6095,05130K60
23/01/2025-1,86%-1,7793,2194,9893,2195,01296K125
22/01/20250,39%0,3794,9895,0594,6295,05127K82
21/01/2025-0,46%-0,4494,6195,0594,0295,0551K70
20/01/2025-1,79%-1,7395,0597,0094,5497,00157K106
17/01/2025-0,10%-0,1096,7896,0094,1597,01207K132
16/01/20250,37%0,3696,8896,6194,4997,40112K121
15/01/2025-0,18%-0,1796,5296,6996,0098,35137K128
14/01/2025-1,80%-1,7796,6998,6596,69100,96113K86
13/01/20250,98%0,9698,4697,6197,4398,53109K84
10/01/20250,00%0,0097,5097,5097,5098,5260K61
09/01/2025-2,21%-2,2097,5099,7097,50101,59120K94
08/01/20250,20%0,2099,7099,5099,50101,60179K110
07/01/2025-1,32%-1,3399,50101,4899,01101,48135K73
06/01/20251,38%1,37100,83101,4999,55101,50109K72
03/01/2025-0,54%-0,5499,46101,0098,59101,9660K62
02/01/2025-0,94%-0,95100,0098,9397,00100,00187K96
30/12/2024-0,05%-0,05100,95100,0099,45103,80179K144
27/12/20240,49%0,49101,00100,49100,02103,9781K85
26/12/2024-1,12%-1,14100,51101,6599,71101,65281K253
23/12/20242,18%2,17101,6599,5199,50102,67152K482
20/12/20241,08%1,0699,4898,3897,5099,49113K120
19/12/2024-0,18%-0,1898,4298,0095,0598,60196K526
18/12/2024-0,40%-0,4098,6099,0298,6099,9640K136
17/12/2024-0,40%-0,4099,00100,0099,00100,00141K87
16/12/2024-0,59%-0,5999,4099,9997,96100,00108K130
13/12/2024-0,99%-1,0099,99100,0099,12100,0083K107
12/12/20241,57%1,56100,9999,4399,11100,9993K81
11/12/2024-1,63%-1,6599,43102,0999,30102,09343K141
10/12/2024-2,13%-2,20101,08104,32100,50104,32854K104
09/12/2024-1,20%-1,25103,28104,53101,50106,60128K139
06/12/20242,48%2,53104,53103,80101,00104,53139K101
05/12/20240,48%0,49102,00101,64101,01104,7268K71
04/12/2024-3,96%-4,19101,51107,00101,51107,00231K397
03/12/2024-1,37%-1,47105,70106,93101,65107,01264K121
02/12/2024-1,84%-2,01107,17109,18107,03109,1873K86
29/11/20240,93%1,01109,18108,17107,90109,1882K67
28/11/20240,50%0,54108,17109,40108,17109,4031K34
27/11/20240,54%0,58107,63108,00107,52109,02124K50
26/11/2024-3,99%-4,45107,05111,50107,05111,50243K323
25/11/20242,29%2,50111,50109,50107,91111,99344K147
22/11/20243,33%3,51109,00105,50105,25109,00144K63
21/11/20240,11%0,12105,49105,37105,04105,50269K94
19/11/2024-0,10%-0,11105,37105,49104,95105,50120K87
18/11/20240,46%0,48105,48105,20104,93106,4287K100
14/11/20241,09%1,13105,00104,49103,88106,76214K165
13/11/2024-1,10%-1,15103,87105,02103,60106,36139K114
12/11/2024-2,31%-2,48105,02107,50105,02107,50234K191
11/11/2024-3,07%-3,40107,50110,20106,51110,20138K119
08/11/20245,35%5,63110,90106,08106,00111,00191K121
07/11/2024-3,08%-3,34105,27108,61100,00108,61289K185
06/11/2024-0,30%-0,33108,61108,94107,91109,9255K55
05/11/2024-0,15%-0,16108,94108,61108,60109,9913K37
04/11/2024-0,54%-0,59109,10109,69109,01110,5039K65
01/11/2024-0,73%-0,81109,69108,29107,80111,68111K44
31/10/20241,38%1,50110,50109,39107,80111,97107K76
30/10/20241,99%2,13109,00106,85106,10109,50106K114
29/10/2024-0,03%-0,03106,87106,05106,00106,90100K65
28/10/2024-1,02%-1,10106,90108,75105,90108,75139K158
25/10/2024-1,04%-1,13108,00108,00107,03109,13142K102
24/10/20240,08%0,09109,13108,04108,00114,00151K61
23/10/2024-0,51%-0,56109,04109,60108,52114,0097K95
22/10/2024-0,56%-0,62109,60109,02108,00109,78117K72
21/10/20240,23%0,25110,22111,05109,22113,0482K84
18/10/2024-1,82%-2,04109,97111,98108,01112,96200K320
17/10/2024-0,35%-0,39112,01111,15111,00112,6060K75
16/10/2024-0,50%-0,57112,40112,50112,38112,5055K44
15/10/20241,77%1,96112,97111,00110,10114,00218K131
14/10/2024-0,23%-0,26111,01112,97109,05112,97155K118
11/10/20242,88%3,12111,27108,02108,02112,9889K55
10/10/2024-0,71%-0,77108,15108,73108,03110,4572K85
09/10/2024-0,80%-0,88108,92109,99108,71109,9991K92
08/10/2024-1,97%-2,21109,80112,01104,50114,33287K169
07/10/20240,01%0,01112,01113,12112,00113,1251K61
04/10/2024-1,23%-1,40112,00111,93110,15113,1274K68
03/10/20241,25%1,40113,40112,50112,00113,9747K78
02/10/20240,09%0,10112,00111,91111,91112,4971K54
01/10/2024-2,86%-3,30111,90114,08110,01114,08254K126
30/09/20240,01%0,01115,20115,20114,62115,2593K51
27/09/20240,38%0,44115,19114,61114,60115,20127K80
26/09/20240,04%0,05114,75115,06114,70115,0681K59
25/09/2024-0,40%-0,46114,70115,16114,70115,3571K59
24/09/20240,11%0,13115,16115,05115,03115,2594K52
23/09/20240,01%0,01115,03115,29115,02115,2963K50
20/09/20240,02%0,02115,02115,30114,93115,3083K71
19/09/2024-0,66%-0,76115,00115,87114,77115,8880K70
18/09/20240,09%0,10115,76115,66115,23115,9021K42
17/09/2024-0,17%-0,20115,66115,88115,65115,8968K47
16/09/20240,39%0,45115,86114,73114,73115,9059K73
13/09/20240,44%0,50115,41115,90114,63115,9083K100
12/09/2024-0,08%-0,09114,91115,89114,73115,8965K54
11/09/2024-0,56%-0,65115,00115,50115,00115,9939K51
10/09/2024-0,09%-0,10115,65115,75115,64115,9945K55
09/09/20240,22%0,25115,75115,75115,61115,75128K73
06/09/20240,24%0,28115,50114,72114,72115,5080K45
05/09/20240,27%0,31115,22115,49115,00115,4989K51
04/09/20240,23%0,26114,91115,49114,91115,4954K42
03/09/2024-0,30%-0,35114,65115,00114,60115,0049K63
02/09/2024-0,69%-0,80115,00115,78114,82115,78235K71
30/08/20240,25%0,29115,80116,00115,57116,0062K56
29/08/20240,01%0,01115,51115,60115,51115,9070K41
28/08/20240,17%0,20115,50115,30114,50115,50110K86
27/08/20240,19%0,22115,30115,01115,01115,4868K41
26/08/2024-0,11%-0,13115,08115,21115,00115,2962K62
23/08/2024-0,24%-0,28115,21114,90114,90115,5066K49
22/08/20240,00%0,00115,49115,25114,91115,5047K44
21/08/20240,57%0,65115,49115,49114,06115,50103K150
20/08/20240,60%0,68114,84114,16113,75115,3998K194
19/08/20240,36%0,41114,16114,89113,75114,89131K471
16/08/2024-1,30%-1,50113,75115,50113,75115,50178K258
15/08/20240,21%0,24115,25115,06115,05115,60128K82
14/08/20240,22%0,25115,01114,76114,76115,5083K103
13/08/20240,83%0,94114,76114,03113,85114,7637K57
12/08/2024-0,06%-0,07113,82113,89113,30114,01115K57
09/08/2024-0,09%-0,10113,89113,33113,17113,9948K48
08/08/20240,05%0,06113,99113,51113,51114,9026K40
07/08/20240,27%0,31113,93114,00113,53115,10178K120
06/08/2024-0,35%-0,40113,62114,50113,50114,50118K97
05/08/2024--114,02113,90113,78114,50110K78


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito