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
03/07/2025-0,11%-0,1198,0098,6298,0098,6258K53
02/07/20250,11%0,1198,1198,5198,0098,6257K189
01/07/2025-0,58%-0,5798,00100,9898,00100,98192K153
27/06/2025-0,38%-0,3898,5798,9698,54100,48129K634
26/06/2025-0,55%-0,5598,95100,0098,00100,00196K481
25/06/20250,10%0,1099,5099,2299,2299,87100K403
24/06/2025-0,39%-0,3999,40100,0099,21100,0074K278
23/06/2025-1,00%-1,0199,79100,8599,79100,8554K93
20/06/20251,00%1,00100,8099,8199,81100,8526K43
18/06/2025-0,43%-0,4399,80100,0099,31100,5035K46
17/06/20250,78%0,78100,23100,50100,02100,8941K50
16/06/2025-0,05%-0,0599,45100,5099,20100,88106K84
13/06/2025-1,34%-1,3599,50100,8699,25100,86157K92
12/06/20250,98%0,98100,8599,8799,86100,8830K27
11/06/20251,39%1,3799,8797,5297,5299,9738K69
10/06/2025-0,97%-0,9698,50100,9098,50100,9063K71
09/06/2025-1,27%-1,2899,4699,9999,45100,8083K77
06/06/20250,72%0,72100,74100,0399,00101,1078K83
05/06/2025-0,50%-0,50100,02100,5399,90102,29288K144
04/06/2025-1,45%-1,48100,52102,00100,00102,0036K45
03/06/20250,44%0,45102,00102,41100,99102,4112K29
02/06/2025-0,84%-0,86101,55101,9898,27102,60123K132
30/05/2025-0,48%-0,49102,41101,52101,52103,90212K107
29/05/20250,97%0,99102,90103,95100,56103,95175K305
28/05/20250,01%0,01101,91103,33101,70104,0151K81
27/05/2025-0,10%-0,10101,90103,00101,90103,8083K61
26/05/2025-1,20%-1,24102,00103,20102,00103,25157K94
23/05/20250,23%0,24103,24104,02102,95104,0248K53
22/05/20250,65%0,67103,00103,36102,45104,0282K73
21/05/2025-0,46%-0,47102,33103,82102,15104,0138K61
20/05/2025-0,48%-0,50102,80104,02102,70104,02145K78
19/05/2025-0,69%-0,72103,30104,00103,01104,0242K47
16/05/20250,02%0,02104,02105,04104,02106,6932K51
15/05/2025-1,07%-1,12104,00105,16103,11108,00121K81
14/05/2025-0,27%-0,28105,12105,40103,00105,4037K55
13/05/20250,96%1,00105,40105,40104,01105,5227K42
12/05/20251,36%1,40104,40104,03102,70104,4046K63
09/05/2025-2,57%-2,72103,00105,69103,00105,70137K67
08/05/20250,83%0,87105,72105,87103,85105,9440K31
07/05/20250,82%0,85104,85104,01103,85105,9733K53
06/05/20250,00%0,00104,00105,00103,02105,0040K48
05/05/20250,00%0,00104,00104,00103,00106,98124K87
02/05/2025-1,10%-1,16104,00105,85103,60107,0030K55
30/04/20251,12%1,16105,16105,00105,00106,9728K55
29/04/20250,29%0,30104,00103,70103,70104,5031K29
28/04/2025-0,74%-0,77103,70105,98102,50105,9854K50
25/04/2025-0,79%-0,83104,47104,00104,00105,0025K37
24/04/20253,24%3,30105,30103,19103,18105,3820K37
23/04/2025-2,79%-2,93102,00105,87102,00106,9747K57
22/04/20250,81%0,84104,93103,04103,04104,9771K49
17/04/20250,57%0,59104,09104,54101,80104,5478K67
16/04/20251,45%1,48103,50102,22102,21105,7087K51
15/04/2025-1,47%-1,52102,02105,15102,02105,1556K62
14/04/20251,01%1,04103,54102,50102,50105,1437K61
11/04/20250,01%0,01102,50103,00102,48105,9535K46
10/04/20250,41%0,42102,49101,16101,16102,9326K42
09/04/20250,20%0,20102,07101,27100,05103,0057K42
08/04/2025-0,40%-0,41101,87103,0099,97103,0038K69
07/04/2025-2,22%-2,32102,28104,70100,01105,6547K55
04/04/20250,58%0,60104,60104,99103,61105,8034K44
03/04/2025-0,31%-0,32104,00105,00103,00105,0027K38
02/04/20250,97%1,00104,32104,36103,00104,366K22
01/04/2025-1,36%-1,42103,32103,00103,00105,6955K63
31/03/2025-1,10%-1,16104,74104,90104,01107,30172K76
28/03/20250,06%0,06105,90105,84105,49108,0033K37
27/03/20251,08%1,13105,84102,64102,64108,39115K52
26/03/2025-1,46%-1,55104,71107,33104,61108,9926K45
25/03/20251,67%1,75106,26102,41101,50109,4661K89
24/03/20253,17%3,21104,5199,8899,00105,53147K97
21/03/20251,30%1,30101,30102,49100,90102,4946K76
20/03/20250,21%0,21100,00100,0099,98102,0095K66
19/03/20253,08%2,9899,7996,8296,8299,9671K74
18/03/20250,26%0,2596,8197,5396,3097,98100K104
17/03/20250,85%0,8196,5696,7196,2996,7324K47
14/03/2025-0,08%-0,0895,7595,7595,7597,64130K103
13/03/20250,08%0,0895,8395,8095,7596,6941K60
12/03/2025-0,26%-0,2595,7596,0095,7596,00124K114
11/03/2025-0,22%-0,2196,0096,2595,9096,2587K125
10/03/2025-1,00%-0,9796,2197,1795,1797,30169K136
07/03/20250,19%0,1897,1897,6996,2697,6993K89
06/03/20251,33%1,2797,00100,0095,73100,0067K57
05/03/2025-0,67%-0,6595,7396,0192,1096,0197K110
28/02/20250,89%0,8596,3896,4095,4396,4280K101
27/02/20250,55%0,5295,5395,5595,2895,7025K31
26/02/2025-0,47%-0,4595,0195,4695,0195,7141K242
25/02/20250,48%0,4695,4695,7195,0095,71193K49
24/02/20250,42%0,4095,0094,6194,6195,6637K51
21/02/2025-1,51%-1,4594,6096,4094,6096,4088K286
20/02/20250,21%0,2096,0596,3895,9796,3821K45
19/02/20250,68%0,6595,8595,9994,5196,38215K128
18/02/20250,21%0,2095,2095,0094,5096,3760K66
17/02/20250,54%0,5195,0093,5393,5395,0194K115
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--99,99100,0099,12100,0083K107


*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