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
02/04/2025	0,97%	1,00	104,32	104,36	103,00	104,36	6K	22
01/04/2025	-1,36%	-1,42	103,32	103,00	103,00	105,69	55K	63
31/03/2025	-1,10%	-1,16	104,74	104,90	104,01	107,30	172K	76
28/03/2025	0,06%	0,06	105,90	105,84	105,49	108,00	33K	37
27/03/2025	1,08%	1,13	105,84	102,64	102,64	108,39	115K	52
26/03/2025	-1,46%	-1,55	104,71	107,33	104,61	108,99	26K	45
25/03/2025	1,67%	1,75	106,26	102,41	101,50	109,46	61K	89

24/03/2025	3,17%	3,21	104,51	99,88	99,00	105,53	147K	97
21/03/2025	1,30%	1,30	101,30	102,49	100,90	102,49	46K	76
20/03/2025	0,21%	0,21	100,00	100,00	99,98	102,00	95K	66
19/03/2025	3,08%	2,98	99,79	96,82	96,82	99,96	71K	74
18/03/2025	0,26%	0,25	96,81	97,53	96,30	97,98	100K	104
17/03/2025	0,85%	0,81	96,56	96,71	96,29	96,73	24K	47
14/03/2025	-0,08%	-0,08	95,75	95,75	95,75	97,64	130K	103
13/03/2025	0,08%	0,08	95,83	95,80	95,75	96,69	41K	60
12/03/2025	-0,26%	-0,25	95,75	96,00	95,75	96,00	124K	114
11/03/2025	-0,22%	-0,21	96,00	96,25	95,90	96,25	87K	125
10/03/2025	-1,00%	-0,97	96,21	97,17	95,17	97,30	169K	136
07/03/2025	0,19%	0,18	97,18	97,69	96,26	97,69	93K	89
06/03/2025	1,33%	1,27	97,00	100,00	95,73	100,00	67K	57
05/03/2025	-0,67%	-0,65	95,73	96,01	92,10	96,01	97K	110
28/02/2025	0,89%	0,85	96,38	96,40	95,43	96,42	80K	101
27/02/2025	0,55%	0,52	95,53	95,55	95,28	95,70	25K	31
26/02/2025	-0,47%	-0,45	95,01	95,46	95,01	95,71	41K	242
25/02/2025	0,48%	0,46	95,46	95,71	95,00	95,71	193K	49
24/02/2025	0,42%	0,40	95,00	94,61	94,61	95,66	37K	51
21/02/2025	-1,51%	-1,45	94,60	96,40	94,60	96,40	88K	286
20/02/2025	0,21%	0,20	96,05	96,38	95,97	96,38	21K	45
19/02/2025	0,68%	0,65	95,85	95,99	94,51	96,38	215K	128
18/02/2025	0,21%	0,20	95,20	95,00	94,50	96,37	60K	66
17/02/2025	0,54%	0,51	95,00	93,53	93,53	95,01	94K	115
14/02/2025	0,25%	0,24	94,49	93,55	93,55	95,50	41K	84
13/02/2025	-0,26%	-0,25	94,25	94,30	93,53	94,50	84K	63
12/02/2025	0,00%	0,00	94,50	94,51	94,20	94,57	69K	66
11/02/2025	-0,10%	-0,09	94,50	94,59	94,50	95,00	131K	54
10/02/2025	-0,04%	-0,04	94,59	93,58	93,58	94,63	62K	82
07/02/2025	-0,38%	-0,36	94,63	94,99	93,56	95,00	160K	112
06/02/2025	-0,37%	-0,35	94,99	95,34	94,30	95,34	58K	46
05/02/2025	-0,12%	-0,11	95,34	95,45	94,26	95,48	81K	99
04/02/2025	0,10%	0,10	95,45	95,35	95,35	96,37	74K	70
03/02/2025	0,51%	0,48	95,35	95,00	94,16	98,00	77K	76
31/01/2025	0,31%	0,29	94,87	94,00	93,98	94,87	72K	91
30/01/2025	0,00%	0,00	94,58	94,57	94,01	94,58	113K	691
29/01/2025	-0,02%	-0,02	94,58	94,02	94,02	94,89	61K	74
28/01/2025	0,07%	0,07	94,60	93,75	93,75	94,60	28K	55
27/01/2025	-0,07%	-0,07	94,53	93,50	93,50	94,58	58K	78
24/01/2025	1,49%	1,39	94,60	95,04	94,60	95,05	130K	60
23/01/2025	-1,86%	-1,77	93,21	94,98	93,21	95,01	296K	125
22/01/2025	0,39%	0,37	94,98	95,05	94,62	95,05	127K	82
21/01/2025	-0,46%	-0,44	94,61	95,05	94,02	95,05	51K	70
20/01/2025	-1,79%	-1,73	95,05	97,00	94,54	97,00	157K	106
17/01/2025	-0,10%	-0,10	96,78	96,00	94,15	97,01	207K	132
16/01/2025	0,37%	0,36	96,88	96,61	94,49	97,40	112K	121
15/01/2025	-0,18%	-0,17	96,52	96,69	96,00	98,35	137K	128
14/01/2025	-1,80%	-1,77	96,69	98,65	96,69	100,96	113K	86
13/01/2025	0,98%	0,96	98,46	97,61	97,43	98,53	109K	84
10/01/2025	0,00%	0,00	97,50	97,50	97,50	98,52	60K	61
09/01/2025	-2,21%	-2,20	97,50	99,70	97,50	101,59	120K	94
08/01/2025	0,20%	0,20	99,70	99,50	99,50	101,60	179K	110
07/01/2025	-1,32%	-1,33	99,50	101,48	99,01	101,48	135K	73
06/01/2025	1,38%	1,37	100,83	101,49	99,55	101,50	109K	72
03/01/2025	-0,54%	-0,54	99,46	101,00	98,59	101,96	60K	62
02/01/2025	-0,94%	-0,95	100,00	98,93	97,00	100,00	187K	96
30/12/2024	-0,05%	-0,05	100,95	100,00	99,45	103,80	179K	144
27/12/2024	0,49%	0,49	101,00	100,49	100,02	103,97	81K	85
26/12/2024	-1,12%	-1,14	100,51	101,65	99,71	101,65	281K	253
23/12/2024	2,18%	2,17	101,65	99,51	99,50	102,67	152K	482
20/12/2024	1,08%	1,06	99,48	98,38	97,50	99,49	113K	120
19/12/2024	-0,18%	-0,18	98,42	98,00	95,05	98,60	196K	526
18/12/2024	-0,40%	-0,40	98,60	99,02	98,60	99,96	40K	136
17/12/2024	-0,40%	-0,40	99,00	100,00	99,00	100,00	141K	87
16/12/2024	-0,59%	-0,59	99,40	99,99	97,96	100,00	108K	130
13/12/2024	-0,99%	-1,00	99,99	100,00	99,12	100,00	83K	107
12/12/2024	1,57%	1,56	100,99	99,43	99,11	100,99	93K	81
11/12/2024	-1,63%	-1,65	99,43	102,09	99,30	102,09	343K	141
10/12/2024	-2,13%	-2,20	101,08	104,32	100,50	104,32	854K	104
09/12/2024	-1,20%	-1,25	103,28	104,53	101,50	106,60	128K	139
06/12/2024	2,48%	2,53	104,53	103,80	101,00	104,53	139K	101
05/12/2024	0,48%	0,49	102,00	101,64	101,01	104,72	68K	71
04/12/2024	-3,96%	-4,19	101,51	107,00	101,51	107,00	231K	397
03/12/2024	-1,37%	-1,47	105,70	106,93	101,65	107,01	264K	121
02/12/2024	-1,84%	-2,01	107,17	109,18	107,03	109,18	73K	86
29/11/2024	0,93%	1,01	109,18	108,17	107,90	109,18	82K	67
28/11/2024	0,50%	0,54	108,17	109,40	108,17	109,40	31K	34
27/11/2024	0,54%	0,58	107,63	108,00	107,52	109,02	124K	50
26/11/2024	-3,99%	-4,45	107,05	111,50	107,05	111,50	243K	323
25/11/2024	2,29%	2,50	111,50	109,50	107,91	111,99	344K	147
22/11/2024	3,33%	3,51	109,00	105,50	105,25	109,00	144K	63
21/11/2024	0,11%	0,12	105,49	105,37	105,04	105,50	269K	94
19/11/2024	-0,10%	-0,11	105,37	105,49	104,95	105,50	120K	87
18/11/2024	0,46%	0,48	105,48	105,20	104,93	106,42	87K	100
14/11/2024	1,09%	1,13	105,00	104,49	103,88	106,76	214K	165
13/11/2024	-1,10%	-1,15	103,87	105,02	103,60	106,36	139K	114
12/11/2024	-2,31%	-2,48	105,02	107,50	105,02	107,50	234K	191
11/11/2024	-3,07%	-3,40	107,50	110,20	106,51	110,20	138K	119
08/11/2024	5,35%	5,63	110,90	106,08	106,00	111,00	191K	121
07/11/2024	-3,08%	-3,34	105,27	108,61	100,00	108,61	289K	185
06/11/2024	-0,30%	-0,33	108,61	108,94	107,91	109,92	55K	55
05/11/2024	-0,15%	-0,16	108,94	108,61	108,60	109,99	13K	37
04/11/2024	-0,54%	-0,59	109,10	109,69	109,01	110,50	39K	65
01/11/2024	-0,73%	-0,81	109,69	108,29	107,80	111,68	111K	44
31/10/2024	1,38%	1,50	110,50	109,39	107,80	111,97	107K	76
30/10/2024	1,99%	2,13	109,00	106,85	106,10	109,50	106K	114
29/10/2024	-0,03%	-0,03	106,87	106,05	106,00	106,90	100K	65
28/10/2024	-1,02%	-1,10	106,90	108,75	105,90	108,75	139K	158
25/10/2024	-1,04%	-1,13	108,00	108,00	107,03	109,13	142K	102
24/10/2024	0,08%	0,09	109,13	108,04	108,00	114,00	151K	61
23/10/2024	-0,51%	-0,56	109,04	109,60	108,52	114,00	97K	95
22/10/2024	-0,56%	-0,62	109,60	109,02	108,00	109,78	117K	72
21/10/2024	0,23%	0,25	110,22	111,05	109,22	113,04	82K	84
18/10/2024	-1,82%	-2,04	109,97	111,98	108,01	112,96	200K	320
17/10/2024	-0,35%	-0,39	112,01	111,15	111,00	112,60	60K	75
16/10/2024	-0,50%	-0,57	112,40	112,50	112,38	112,50	55K	44
15/10/2024	1,77%	1,96	112,97	111,00	110,10	114,00	218K	131
14/10/2024	-0,23%	-0,26	111,01	112,97	109,05	112,97	155K	118
11/10/2024	2,88%	3,12	111,27	108,02	108,02	112,98	89K	55
10/10/2024	-0,71%	-0,77	108,15	108,73	108,03	110,45	72K	85
09/10/2024	-0,80%	-0,88	108,92	109,99	108,71	109,99	91K	92
08/10/2024	-1,97%	-2,21	109,80	112,01	104,50	114,33	287K	169
07/10/2024	0,01%	0,01	112,01	113,12	112,00	113,12	51K	61
04/10/2024	-1,23%	-1,40	112,00	111,93	110,15	113,12	74K	68
03/10/2024	1,25%	1,40	113,40	112,50	112,00	113,97	47K	78
02/10/2024	0,09%	0,10	112,00	111,91	111,91	112,49	71K	54
01/10/2024	-2,86%	-3,30	111,90	114,08	110,01	114,08	254K	126
30/09/2024	0,01%	0,01	115,20	115,20	114,62	115,25	93K	51
27/09/2024	0,38%	0,44	115,19	114,61	114,60	115,20	127K	80
26/09/2024	0,04%	0,05	114,75	115,06	114,70	115,06	81K	59
25/09/2024	-0,40%	-0,46	114,70	115,16	114,70	115,35	71K	59
24/09/2024	0,11%	0,13	115,16	115,05	115,03	115,25	94K	52
23/09/2024	0,01%	0,01	115,03	115,29	115,02	115,29	63K	50
20/09/2024	0,02%	0,02	115,02	115,30	114,93	115,30	83K	71
19/09/2024	-0,66%	-0,76	115,00	115,87	114,77	115,88	80K	70
18/09/2024	0,09%	0,10	115,76	115,66	115,23	115,90	21K	42
17/09/2024	-	-	115,66	115,88	115,65	115,89	68K	47

Date,Open,High,Low,Close,Volume
02-Apr-25,104.36,104.36,103.00,104.32,5714
01-Apr-25,103.00,105.69,103.00,103.32,55134
31-Mar-25,104.90,107.30,104.01,104.74,171543
28-Mar-25,105.84,108.00,105.49,105.90,32979
27-Mar-25,102.64,108.39,102.64,105.84,115141
26-Mar-25,107.33,108.99,104.61,104.71,25925
25-Mar-25,102.41,109.46,101.50,106.26,60862
24-Mar-25,99.88,105.53,99.00,104.51,147452
21-Mar-25,102.49,102.49,100.90,101.30,45691
20-Mar-25,100.00,102.00,99.98,100.00,95192
19-Mar-25,96.82,99.96,96.82,99.79,70693
18-Mar-25,97.53,97.98,96.30,96.81,100161
17-Mar-25,96.71,96.73,96.29,96.56,23966
14-Mar-25,95.75,97.64,95.75,95.75,129500
13-Mar-25,95.80,96.69,95.75,95.83,40549
12-Mar-25,96.00,96.00,95.75,95.75,123901
11-Mar-25,96.25,96.25,95.90,96.00,86511
10-Mar-25,97.17,97.30,95.17,96.21,168985
07-Mar-25,97.69,97.69,96.26,97.18,92823
06-Mar-25,100.00,100.00,95.73,97.00,67047
05-Mar-25,96.01,96.01,92.10,95.73,96958
28-Feb-25,96.40,96.42,95.43,96.38,80380
27-Feb-25,95.55,95.70,95.28,95.53,25410
26-Feb-25,95.46,95.71,95.01,95.01,40585
25-Feb-25,95.71,95.71,95.00,95.46,193114
24-Feb-25,94.61,95.66,94.61,95.00,36944
21-Feb-25,96.40,96.40,94.60,94.60,87881
20-Feb-25,96.38,96.38,95.97,96.05,21265
19-Feb-25,95.99,96.38,94.51,95.85,214771
18-Feb-25,95.00,96.37,94.50,95.20,60041
17-Feb-25,93.53,95.01,93.53,95.00,94443
14-Feb-25,93.55,95.50,93.55,94.49,40721
13-Feb-25,94.30,94.50,93.53,94.25,84242
12-Feb-25,94.51,94.57,94.20,94.50,69188
11-Feb-25,94.59,95.00,94.50,94.50,130568
10-Feb-25,93.58,94.63,93.58,94.59,61844
07-Feb-25,94.99,95.00,93.56,94.63,159630
06-Feb-25,95.34,95.34,94.30,94.99,57503
05-Feb-25,95.45,95.48,94.26,95.34,80694
04-Feb-25,95.35,96.37,95.35,95.45,74051
03-Feb-25,95.00,98.00,94.16,95.35,76525
31-Jan-25,94.00,94.87,93.98,94.87,72405
30-Jan-25,94.57,94.58,94.01,94.58,112663
29-Jan-25,94.02,94.89,94.02,94.58,61131
28-Jan-25,93.75,94.60,93.75,94.60,27763
27-Jan-25,93.50,94.58,93.50,94.53,57776
24-Jan-25,95.04,95.05,94.60,94.60,130495
23-Jan-25,94.98,95.01,93.21,93.21,296418
22-Jan-25,95.05,95.05,94.62,94.98,127325
21-Jan-25,95.05,95.05,94.02,94.61,50957
20-Jan-25,97.00,97.00,94.54,95.05,157122
17-Jan-25,96.00,97.01,94.15,96.78,206646
16-Jan-25,96.61,97.40,94.49,96.88,111615
15-Jan-25,96.69,98.35,96.00,96.52,136935
14-Jan-25,98.65,100.96,96.69,96.69,113150
13-Jan-25,97.61,98.53,97.43,98.46,109243
10-Jan-25,97.50,98.52,97.50,97.50,60161
09-Jan-25,99.70,101.59,97.50,97.50,120223
08-Jan-25,99.50,101.60,99.50,99.70,178919
07-Jan-25,101.48,101.48,99.01,99.50,134780
06-Jan-25,101.49,101.50,99.55,100.83,109012
03-Jan-25,101.00,101.96,98.59,99.46,59531
02-Jan-25,98.93,100.00,97.00,100.00,186611
30-Dec-24,100.00,103.80,99.45,100.95,178512
27-Dec-24,100.49,103.97,100.02,101.00,80997
26-Dec-24,101.65,101.65,99.71,100.51,280523
23-Dec-24,99.51,102.67,99.50,101.65,152034
20-Dec-24,98.38,99.49,97.50,99.48,113411
19-Dec-24,98.00,98.60,95.05,98.42,195759
18-Dec-24,99.02,99.96,98.60,98.60,39965
17-Dec-24,100.00,100.00,99.00,99.00,140527
16-Dec-24,99.99,100.00,97.96,99.40,107535
13-Dec-24,100.00,100.00,99.12,99.99,83045
12-Dec-24,99.43,100.99,99.11,100.99,93441
11-Dec-24,102.09,102.09,99.30,99.43,343192
10-Dec-24,104.32,104.32,100.50,101.08,853665
09-Dec-24,104.53,106.60,101.50,103.28,127877
06-Dec-24,103.80,104.53,101.00,104.53,138525
05-Dec-24,101.64,104.72,101.01,102.00,67847
04-Dec-24,107.00,107.00,101.51,101.51,230502
03-Dec-24,106.93,107.01,101.65,105.70,263743
02-Dec-24,109.18,109.18,107.03,107.17,73379
29-Nov-24,108.17,109.18,107.90,109.18,81987
28-Nov-24,109.40,109.40,108.17,108.17,31058
27-Nov-24,108.00,109.02,107.52,107.63,123770
26-Nov-24,111.50,111.50,107.05,107.05,242667
25-Nov-24,109.50,111.99,107.91,111.50,343649
22-Nov-24,105.50,109.00,105.25,109.00,144288
21-Nov-24,105.37,105.50,105.04,105.49,269311
19-Nov-24,105.49,105.50,104.95,105.37,120425
18-Nov-24,105.20,106.42,104.93,105.48,87292
14-Nov-24,104.49,106.76,103.88,105.00,213782
13-Nov-24,105.02,106.36,103.60,103.87,139102
12-Nov-24,107.50,107.50,105.02,105.02,234167
11-Nov-24,110.20,110.20,106.51,107.50,137616
08-Nov-24,106.08,111.00,106.00,110.90,191037
07-Nov-24,108.61,108.61,100.00,105.27,288782
06-Nov-24,108.94,109.92,107.91,108.61,54913
05-Nov-24,108.61,109.99,108.60,108.94,12947
04-Nov-24,109.69,110.50,109.01,109.10,38523
01-Nov-24,108.29,111.68,107.80,109.69,111178
31-Oct-24,109.39,111.97,107.80,110.50,106757
30-Oct-24,106.85,109.50,106.10,109.00,106359
29-Oct-24,106.05,106.90,106.00,106.87,100011
28-Oct-24,108.75,108.75,105.90,106.90,139344
25-Oct-24,108.00,109.13,107.03,108.00,141985
24-Oct-24,108.04,114.00,108.00,109.13,150850
23-Oct-24,109.60,114.00,108.52,109.04,97063
22-Oct-24,109.02,109.78,108.00,109.60,116668
21-Oct-24,111.05,113.04,109.22,110.22,82295
18-Oct-24,111.98,112.96,108.01,109.97,199748
17-Oct-24,111.15,112.60,111.00,112.01,60090
16-Oct-24,112.50,112.50,112.38,112.40,54547
15-Oct-24,111.00,114.00,110.10,112.97,218249
14-Oct-24,112.97,112.97,109.05,111.01,154509
11-Oct-24,108.02,112.98,108.02,111.27,89401
10-Oct-24,108.73,110.45,108.03,108.15,71886
09-Oct-24,109.99,109.99,108.71,108.92,91301
08-Oct-24,112.01,114.33,104.50,109.80,287439
07-Oct-24,113.12,113.12,112.00,112.01,51301
04-Oct-24,111.93,113.12,110.15,112.00,73600
03-Oct-24,112.50,113.97,112.00,113.40,47425
02-Oct-24,111.91,112.49,111.91,112.00,71011
01-Oct-24,114.08,114.08,110.01,111.90,254432
30-Sep-24,115.20,115.25,114.62,115.20,92618
27-Sep-24,114.61,115.20,114.60,115.19,126570
26-Sep-24,115.06,115.06,114.70,114.75,80893
25-Sep-24,115.16,115.35,114.70,114.70,71016
24-Sep-24,115.05,115.25,115.03,115.16,94353
23-Sep-24,115.29,115.29,115.02,115.03,62830
20-Sep-24,115.30,115.30,114.93,115.02,83062
19-Sep-24,115.87,115.88,114.77,115.00,80312
18-Sep-24,115.66,115.90,115.23,115.76,20960
17-Sep-24,115.88,115.89,115.65,115.66,67773

*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