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
17/09/2021	-0,34%	-0,37	108,51	108,88	108,20	108,88	75K	76
16/09/2021	0,72%	0,78	108,88	108,10	108,06	109,09	260K	108
15/09/2021	-0,09%	-0,10	108,10	108,96	108,02	108,96	73K	217
14/09/2021	0,20%	0,22	108,20	108,01	108,01	108,61	84K	50
13/09/2021	-0,04%	-0,04	107,98	108,63	107,98	109,19	202K	131
10/09/2021	1,15%	1,23	108,02	107,34	106,80	108,20	131K	88
09/09/2021	-1,08%	-1,17	106,79	107,99	106,79	108,00	77K	112
08/09/2021	-0,41%	-0,44	107,96	108,40	107,50	108,53	86K	78
06/09/2021	-0,15%	-0,16	108,40	108,56	108,20	108,57	68K	64
03/09/2021	0,33%	0,36	108,56	108,20	108,00	108,60	78K	226
02/09/2021	-0,55%	-0,60	108,20	109,20	108,00	109,20	137K	80

01/09/2021	-1,61%	-1,78	108,80	109,99	108,80	110,49	177K	91
31/08/2021	1,20%	1,31	110,58	109,80	108,60	110,58	110K	120
30/08/2021	-0,20%	-0,22	109,27	109,05	108,90	109,80	138K	160
27/08/2021	-0,01%	-0,01	109,49	109,30	109,30	109,79	49K	63
26/08/2021	-0,18%	-0,20	109,50	109,70	109,50	110,00	155K	78
25/08/2021	-0,50%	-0,55	109,70	110,25	109,70	110,49	91K	94
24/08/2021	0,66%	0,72	110,25	109,53	109,53	110,25	101K	63
23/08/2021	0,66%	0,72	109,53	109,20	108,21	109,98	82K	91
20/08/2021	-0,60%	-0,66	108,81	109,88	108,02	109,88	100K	105
19/08/2021	0,34%	0,37	109,47	109,09	108,00	109,79	105K	101
18/08/2021	-0,86%	-0,95	109,10	110,06	108,00	110,25	220K	149
17/08/2021	-0,49%	-0,54	110,05	110,32	110,00	110,79	240K	93
16/08/2021	-0,01%	-0,01	110,59	110,78	110,32	110,80	113K	77
13/08/2021	-0,14%	-0,16	110,60	110,50	110,35	110,70	102K	74
12/08/2021	0,24%	0,26	110,76	110,51	110,35	111,65	129K	124
11/08/2021	-0,76%	-0,85	110,50	111,35	110,21	111,65	119K	100
10/08/2021	-0,36%	-0,40	111,35	111,75	110,18	111,75	93K	102
09/08/2021	1,04%	1,15	111,75	110,60	110,00	112,01	189K	165
06/08/2021	-0,72%	-0,80	110,60	111,40	110,11	111,40	77K	91
05/08/2021	-0,36%	-0,40	111,40	111,78	111,08	111,78	93K	57
04/08/2021	0,28%	0,31	111,80	111,02	111,02	111,98	58K	90
03/08/2021	0,90%	0,99	111,49	111,00	110,50	112,33	77K	69
02/08/2021	-2,37%	-2,68	110,50	112,90	109,99	113,00	975K	181
30/07/2021	0,25%	0,28	113,18	112,98	112,82	113,25	65K	58
29/07/2021	0,33%	0,37	112,90	112,53	112,50	113,09	182K	67
28/07/2021	-0,22%	-0,25	112,53	112,79	112,52	112,80	66K	60
27/07/2021	0,08%	0,09	112,78	112,69	111,97	112,80	278K	118
26/07/2021	0,45%	0,51	112,69	112,18	111,98	112,85	244K	115
23/07/2021	0,21%	0,23	112,18	112,80	111,88	112,80	212K	110
22/07/2021	-0,54%	-0,61	111,95	112,00	111,27	112,80	208K	130
21/07/2021	0,02%	0,02	112,56	112,54	112,51	112,90	157K	107
20/07/2021	0,30%	0,34	112,54	112,19	112,19	112,95	166K	72
19/07/2021	0,24%	0,27	112,20	113,30	112,09	113,48	172K	111
16/07/2021	-0,69%	-0,78	111,93	113,20	111,91	113,50	282K	111
15/07/2021	-0,68%	-0,77	112,71	113,48	111,67	113,49	210K	170
14/07/2021	1,79%	2,00	113,48	111,20	110,92	114,95	715K	143
13/07/2021	0,67%	0,74	111,48	110,74	110,61	111,48	153K	82
12/07/2021	0,13%	0,14	110,74	110,60	110,05	110,97	85K	98
08/07/2021	-0,09%	-0,10	110,60	110,41	110,22	111,00	104K	114
07/07/2021	-0,07%	-0,08	110,70	110,88	110,27	110,88	63K	63
06/07/2021	0,30%	0,33	110,78	110,78	110,21	111,16	167K	105
05/07/2021	-0,44%	-0,49	110,45	110,70	109,98	111,33	208K	143
02/07/2021	0,39%	0,43	110,94	111,92	110,56	111,92	192K	90
01/07/2021	-2,06%	-2,33	110,51	112,00	110,50	112,50	528K	202
30/06/2021	0,02%	0,02	112,84	112,71	112,65	113,39	241K	110
29/06/2021	0,37%	0,42	112,82	113,00	112,80	113,01	41K	56
28/06/2021	-1,25%	-1,42	112,40	113,00	111,00	113,00	106K	122
25/06/2021	-0,58%	-0,66	113,82	114,49	108,01	115,47	529K	363
24/06/2021	0,12%	0,14	114,48	114,33	114,00	114,49	95K	90
23/06/2021	0,12%	0,14	114,34	114,39	113,95	114,39	264K	105
22/06/2021	-0,17%	-0,20	114,20	114,40	114,07	114,40	113K	64
21/06/2021	-0,09%	-0,10	114,40	114,49	114,01	114,49	198K	107
18/06/2021	0,00%	0,00	114,50	114,50	114,20	114,50	153K	89
17/06/2021	0,00%	0,00	114,50	114,50	114,47	114,50	126K	42
16/06/2021	-0,34%	-0,39	114,50	115,01	114,40	115,93	310K	189
15/06/2021	-0,29%	-0,33	114,89	115,10	114,55	115,10	313K	172
14/06/2021	-0,66%	-0,77	115,22	115,10	115,05	115,83	302K	156
11/06/2021	0,00%	0,00	115,99	115,99	115,12	116,00	211K	134
10/06/2021	-0,76%	-0,89	115,99	115,98	115,90	116,00	92K	41
09/06/2021	0,50%	0,58	116,88	116,21	116,21	117,99	217K	102
08/06/2021	0,09%	0,10	116,30	116,25	116,07	117,50	259K	92
07/06/2021	-1,87%	-2,22	116,20	118,31	115,43	118,31	166K	161
04/06/2021	2,09%	2,42	118,42	116,98	116,00	118,42	121K	88
02/06/2021	0,49%	0,56	116,00	115,53	115,53	117,02	74K	74
01/06/2021	-0,99%	-1,15	115,44	116,50	115,43	116,50	152K	120
31/05/2021	0,66%	0,76	116,59	116,00	115,90	116,82	215K	69
28/05/2021	0,63%	0,73	115,83	115,12	115,12	116,49	109K	81
27/05/2021	-1,54%	-1,80	115,10	116,75	115,03	117,10	245K	119
26/05/2021	-0,09%	-0,10	116,90	116,99	116,90	117,15	140K	66
25/05/2021	0,40%	0,47	117,00	117,09	115,95	117,10	86K	46
24/05/2021	-0,14%	-0,16	116,53	116,69	115,59	117,00	49K	59
21/05/2021	-0,93%	-1,10	116,69	117,80	114,20	117,92	197K	434
20/05/2021	0,93%	1,09	117,79	116,98	115,12	117,80	56K	65
19/05/2021	-0,26%	-0,31	116,70	117,02	113,50	117,21	445K	551
18/05/2021	-0,42%	-0,49	117,01	117,80	116,93	118,37	127K	91
17/05/2021	-0,89%	-1,05	117,50	118,80	117,49	118,80	180K	96
14/05/2021	0,19%	0,23	118,55	118,32	117,53	118,60	163K	95
13/05/2021	0,36%	0,42	118,32	117,91	117,20	118,38	53K	70
12/05/2021	-0,09%	-0,11	117,90	117,90	117,54	118,65	123K	71
11/05/2021	-0,53%	-0,63	118,01	118,63	117,12	118,65	91K	56
10/05/2021	0,37%	0,44	118,64	118,59	118,35	118,80	228K	146
07/05/2021	0,32%	0,38	118,20	117,91	117,91	118,59	148K	56
06/05/2021	1,27%	1,48	117,82	117,39	116,40	117,98	135K	814
05/05/2021	-0,14%	-0,16	116,34	116,49	116,12	116,50	48K	56
04/05/2021	0,39%	0,45	116,50	116,08	115,42	117,49	214K	438
03/05/2021	-1,63%	-1,92	116,05	116,30	115,42	117,00	180K	203
30/04/2021	0,96%	1,12	117,97	116,85	116,30	118,57	134K	87
29/04/2021	0,81%	0,94	116,85	115,95	115,95	116,85	392K	66
28/04/2021	0,23%	0,27	115,91	115,66	115,00	115,91	355K	112
27/04/2021	0,07%	0,08	115,64	115,56	115,56	116,45	141K	75
26/04/2021	-0,09%	-0,10	115,56	115,66	115,56	117,11	306K	163
23/04/2021	0,24%	0,28	115,66	115,39	115,39	115,70	115K	42
22/04/2021	-0,04%	-0,05	115,38	115,44	115,26	115,70	110K	77
20/04/2021	-0,02%	-0,02	115,43	115,45	114,50	115,70	159K	120
19/04/2021	0,00%	0,00	115,45	115,50	114,70	115,70	120K	97
16/04/2021	0,48%	0,55	115,45	115,00	114,10	115,45	170K	126
15/04/2021	-0,48%	-0,55	114,90	115,45	114,50	115,45	248K	138
14/04/2021	0,26%	0,30	115,45	115,15	115,01	115,45	98K	44
13/04/2021	0,81%	0,92	115,15	114,99	114,13	115,30	134K	105
12/04/2021	-0,51%	-0,59	114,23	114,90	114,00	115,50	489K	207
09/04/2021	-0,24%	-0,28	114,82	115,05	114,55	115,96	164K	80
08/04/2021	-0,82%	-0,95	115,10	115,27	115,00	116,15	75K	69
07/04/2021	0,40%	0,46	116,05	115,59	114,15	116,05	372K	225
06/04/2021	0,36%	0,41	115,59	116,29	114,50	116,29	121K	112
05/04/2021	-1,76%	-2,06	115,18	116,50	115,12	117,25	926K	2.341
01/04/2021	-1,42%	-1,69	117,24	118,98	116,50	118,98	70K	83
31/03/2021	1,17%	1,38	118,93	117,55	117,50	120,00	74K	70
30/03/2021	-0,63%	-0,75	117,55	118,30	117,00	118,90	155K	92
29/03/2021	0,56%	0,66	118,30	117,50	116,60	118,40	157K	123
26/03/2021	0,12%	0,14	117,64	117,93	117,60	117,95	31K	47
25/03/2021	0,42%	0,49	117,50	119,50	116,58	119,60	412K	160
24/03/2021	-2,08%	-2,49	117,01	119,01	117,01	119,50	212K	83
23/03/2021	-0,17%	-0,20	119,50	119,99	119,50	119,99	112K	60
22/03/2021	-1,07%	-1,30	119,70	120,00	119,50	120,00	54K	58
19/03/2021	0,37%	0,45	121,00	120,90	120,86	121,00	100K	50
18/03/2021	0,05%	0,06	120,55	120,98	120,21	121,00	126K	71
17/03/2021	-0,03%	-0,04	120,49	121,00	119,86	121,91	177K	65
16/03/2021	2,32%	2,73	120,53	117,80	117,79	121,55	591K	95
15/03/2021	1,00%	1,17	117,80	117,10	116,71	117,80	129K	67
12/03/2021	0,98%	1,13	116,63	117,24	115,32	117,35	40K	60
11/03/2021	-0,69%	-0,80	115,50	116,30	115,30	116,30	526K	106
10/03/2021	-0,31%	-0,36	116,30	116,65	115,12	117,89	348K	120
09/03/2021	-	-	116,66	116,00	115,01	117,93	91K	112

Date,Open,High,Low,Close,Volume
17-Sep-21,108.88,108.88,108.20,108.51,74689
16-Sep-21,108.10,109.09,108.06,108.88,260129
15-Sep-21,108.96,108.96,108.02,108.10,73376
14-Sep-21,108.01,108.61,108.01,108.20,83924
13-Sep-21,108.63,109.19,107.98,107.98,201574
10-Sep-21,107.34,108.20,106.80,108.02,130519
09-Sep-21,107.99,108.00,106.79,106.79,77116
08-Sep-21,108.40,108.53,107.50,107.96,85725
06-Sep-21,108.56,108.57,108.20,108.40,68294
03-Sep-21,108.20,108.60,108.00,108.56,77927
02-Sep-21,109.20,109.20,108.00,108.20,136599
01-Sep-21,109.99,110.49,108.80,108.80,176878
31-Aug-21,109.80,110.58,108.60,110.58,109914
30-Aug-21,109.05,109.80,108.90,109.27,137571
27-Aug-21,109.30,109.79,109.30,109.49,48919
26-Aug-21,109.70,110.00,109.50,109.50,155335
25-Aug-21,110.25,110.49,109.70,109.70,90740
24-Aug-21,109.53,110.25,109.53,110.25,100558
23-Aug-21,109.20,109.98,108.21,109.53,82073
20-Aug-21,109.88,109.88,108.02,108.81,100046
19-Aug-21,109.09,109.79,108.00,109.47,105326
18-Aug-21,110.06,110.25,108.00,109.10,219607
17-Aug-21,110.32,110.79,110.00,110.05,239859
16-Aug-21,110.78,110.80,110.32,110.59,113194
13-Aug-21,110.50,110.70,110.35,110.60,101795
12-Aug-21,110.51,111.65,110.35,110.76,128943
11-Aug-21,111.35,111.65,110.21,110.50,118628
10-Aug-21,111.75,111.75,110.18,111.35,93135
09-Aug-21,110.60,112.01,110.00,111.75,189209
06-Aug-21,111.40,111.40,110.11,110.60,77085
05-Aug-21,111.78,111.78,111.08,111.40,92611
04-Aug-21,111.02,111.98,111.02,111.80,57805
03-Aug-21,111.00,112.33,110.50,111.49,76506
02-Aug-21,112.90,113.00,109.99,110.50,974919
30-Jul-21,112.98,113.25,112.82,113.18,65188
29-Jul-21,112.53,113.09,112.50,112.90,182146
28-Jul-21,112.79,112.80,112.52,112.53,65962
27-Jul-21,112.69,112.80,111.97,112.78,277528
26-Jul-21,112.18,112.85,111.98,112.69,244126
23-Jul-21,112.80,112.80,111.88,112.18,211860
22-Jul-21,112.00,112.80,111.27,111.95,207705
21-Jul-21,112.54,112.90,112.51,112.56,156985
20-Jul-21,112.19,112.95,112.19,112.54,165556
19-Jul-21,113.30,113.48,112.09,112.20,172488
16-Jul-21,113.20,113.50,111.91,111.93,281923
15-Jul-21,113.48,113.49,111.67,112.71,210424
14-Jul-21,111.20,114.95,110.92,113.48,714870
13-Jul-21,110.74,111.48,110.61,111.48,152617
12-Jul-21,110.60,110.97,110.05,110.74,85495
08-Jul-21,110.41,111.00,110.22,110.60,103801
07-Jul-21,110.88,110.88,110.27,110.70,63417
06-Jul-21,110.78,111.16,110.21,110.78,166823
05-Jul-21,110.70,111.33,109.98,110.45,207800
02-Jul-21,111.92,111.92,110.56,110.94,192391
01-Jul-21,112.00,112.50,110.50,110.51,528074
30-Jun-21,112.71,113.39,112.65,112.84,240621
29-Jun-21,113.00,113.01,112.80,112.82,40880
28-Jun-21,113.00,113.00,111.00,112.40,106001
25-Jun-21,114.49,115.47,108.01,113.82,528910
24-Jun-21,114.33,114.49,114.00,114.48,95464
23-Jun-21,114.39,114.39,113.95,114.34,264221
22-Jun-21,114.40,114.40,114.07,114.20,113426
21-Jun-21,114.49,114.49,114.01,114.40,198119
18-Jun-21,114.50,114.50,114.20,114.50,152754
17-Jun-21,114.50,114.50,114.47,114.50,126404
16-Jun-21,115.01,115.93,114.40,114.50,309588
15-Jun-21,115.10,115.10,114.55,114.89,313090
14-Jun-21,115.10,115.83,115.05,115.22,301728
11-Jun-21,115.99,116.00,115.12,115.99,210833
10-Jun-21,115.98,116.00,115.90,115.99,92096
09-Jun-21,116.21,117.99,116.21,116.88,217389
08-Jun-21,116.25,117.50,116.07,116.30,258837
07-Jun-21,118.31,118.31,115.43,116.20,166404
04-Jun-21,116.98,118.42,116.00,118.42,120952
02-Jun-21,115.53,117.02,115.53,116.00,74263
01-Jun-21,116.50,116.50,115.43,115.44,152359
31-May-21,116.00,116.82,115.90,116.59,215454
28-May-21,115.12,116.49,115.12,115.83,109160
27-May-21,116.75,117.10,115.03,115.10,244894
26-May-21,116.99,117.15,116.90,116.90,139666
25-May-21,117.09,117.10,115.95,117.00,86337
24-May-21,116.69,117.00,115.59,116.53,49143
21-May-21,117.80,117.92,114.20,116.69,197493
20-May-21,116.98,117.80,115.12,117.79,55758
19-May-21,117.02,117.21,113.50,116.70,444872
18-May-21,117.80,118.37,116.93,117.01,127480
17-May-21,118.80,118.80,117.49,117.50,179785
14-May-21,118.32,118.60,117.53,118.55,162729
13-May-21,117.91,118.38,117.20,118.32,53090
12-May-21,117.90,118.65,117.54,117.90,123165
11-May-21,118.63,118.65,117.12,118.01,91400
10-May-21,118.59,118.80,118.35,118.64,228215
07-May-21,117.91,118.59,117.91,118.20,148041
06-May-21,117.39,117.98,116.40,117.82,135279
05-May-21,116.49,116.50,116.12,116.34,48373
04-May-21,116.08,117.49,115.42,116.50,213574
03-May-21,116.30,117.00,115.42,116.05,180379
30-Apr-21,116.85,118.57,116.30,117.97,133613
29-Apr-21,115.95,116.85,115.95,116.85,391590
28-Apr-21,115.66,115.91,115.00,115.91,355449
27-Apr-21,115.56,116.45,115.56,115.64,140952
26-Apr-21,115.66,117.11,115.56,115.56,306000
23-Apr-21,115.39,115.70,115.39,115.66,114988
22-Apr-21,115.44,115.70,115.26,115.38,109766
20-Apr-21,115.45,115.70,114.50,115.43,159004
19-Apr-21,115.50,115.70,114.70,115.45,120045
16-Apr-21,115.00,115.45,114.10,115.45,169846
15-Apr-21,115.45,115.45,114.50,114.90,248069
14-Apr-21,115.15,115.45,115.01,115.45,98112
13-Apr-21,114.99,115.30,114.13,115.15,134041
12-Apr-21,114.90,115.50,114.00,114.23,489269
09-Apr-21,115.05,115.96,114.55,114.82,164224
08-Apr-21,115.27,116.15,115.00,115.10,74788
07-Apr-21,115.59,116.05,114.15,116.05,372324
06-Apr-21,116.29,116.29,114.50,115.59,120982
05-Apr-21,116.50,117.25,115.12,115.18,925922
01-Apr-21,118.98,118.98,116.50,117.24,70407
31-Mar-21,117.55,120.00,117.50,118.93,74343
30-Mar-21,118.30,118.90,117.00,117.55,155050
29-Mar-21,117.50,118.40,116.60,118.30,156788
26-Mar-21,117.93,117.95,117.60,117.64,30738
25-Mar-21,119.50,119.60,116.58,117.50,411957
24-Mar-21,119.01,119.50,117.01,117.01,211953
23-Mar-21,119.99,119.99,119.50,119.50,112181
22-Mar-21,120.00,120.00,119.50,119.70,53701
19-Mar-21,120.90,121.00,120.86,121.00,99910
18-Mar-21,120.98,121.00,120.21,120.55,126215
17-Mar-21,121.00,121.91,119.86,120.49,176643
16-Mar-21,117.80,121.55,117.79,120.53,591370
15-Mar-21,117.10,117.80,116.71,117.80,128503
12-Mar-21,117.24,117.35,115.32,116.63,39725
11-Mar-21,116.30,116.30,115.30,115.50,525680
10-Mar-21,116.65,117.89,115.12,116.30,347836
09-Mar-21,116.00,117.93,115.01,116.66,90789

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBRC11

cotações, gráficos e mais...