papéis
login
mais

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
26/01/2021-0,72%-0,91126,07126,98125,00127,25258K121
22/01/2021-0,02%-0,02126,98128,00126,20128,0055K74
21/01/20210,79%1,00127,00126,00125,48128,68237K102
20/01/20210,40%0,50126,00125,60124,99126,00253K107
19/01/20210,24%0,30125,50125,20124,49128,20238K193
18/01/2021-1,02%-1,29125,20126,80124,70128,98269K170
15/01/20210,21%0,27126,49126,20124,00126,99262K319
14/01/2021-2,39%-3,09126,22128,31123,99129,32710K314
13/01/2021-2,14%-2,83129,31133,00128,31133,00338K203
12/01/2021-1,26%-1,69132,14132,01132,00132,60364K193
11/01/2021-1,52%-2,07133,83134,10131,77135,33542K305
08/01/20210,67%0,90135,90135,10135,00137,80263K684
07/01/20211,55%2,06135,00131,50131,50135,0087K84
06/01/2021-1,51%-2,04132,94134,98132,00134,98205K146
05/01/20210,73%0,98134,98134,14133,12135,74117K84
04/01/2021-4,08%-5,70134,00139,74128,25139,74261K253
30/12/20201,98%2,71139,70138,00138,00141,19318K184
29/12/20200,96%1,30136,99135,69135,00137,9936K54
28/12/2020-0,01%-0,01135,69135,75125,21136,79130K563
23/12/20202,36%3,13135,70133,73133,73138,0095K95
22/12/20202,35%3,04132,57129,91128,65132,91128K92
21/12/20202,23%2,83129,53127,30127,30129,90155K105
18/12/20201,24%1,55126,70125,15125,15127,30172K105
17/12/2020-0,67%-0,85125,15126,00124,01127,00560K259
16/12/2020-1,80%-2,31126,00129,79124,99129,791M848
15/12/2020-4,10%-5,48128,31133,79125,11133,79899K452
14/12/2020-0,07%-0,10133,79133,88132,70133,88272K155
11/12/20200,46%0,61133,89132,71132,71135,69135K72
10/12/2020-3,98%-5,52133,28138,81130,00138,81676K277
09/12/2020-0,68%-0,95138,80139,00135,02139,00304K165
08/12/2020-0,53%-0,74139,75140,49138,51141,19273K98
07/12/2020-0,37%-0,52140,49142,00138,40142,30186K157
04/12/2020-0,47%-0,66141,01141,68140,83141,68284K61
03/12/20200,47%0,66141,67142,30139,60142,3061K73
02/12/20200,03%0,04141,01143,88139,01143,88146K111
01/12/2020-2,71%-3,93140,97143,01140,00144,10526K1.141
30/11/20200,14%0,20144,90145,24142,00145,24328K150
27/11/2020-0,12%-0,18144,70144,88144,10145,2398K75
26/11/2020-0,01%-0,02144,88144,89143,50145,10160K55
25/11/20200,63%0,91144,90143,98142,50145,00147K105
24/11/20200,17%0,24143,99143,66142,50144,75542K108
23/11/2020-0,21%-0,30143,75145,05143,75145,10354K70
20/11/2020-0,42%-0,61144,05145,49144,00145,49131K77
19/11/2020-0,37%-0,54144,66145,25144,00145,25180K83
18/11/2020-0,06%-0,09145,20145,29144,16145,45125K69
17/11/2020-0,14%-0,20145,29145,95144,20145,95335K135
16/11/2020-0,29%-0,43145,49145,00145,00145,99245K131
13/11/20200,08%0,12145,92145,00145,00145,9679K63
12/11/2020-0,44%-0,65145,80146,45144,92146,45381K86
11/11/20200,04%0,06146,45146,49145,60146,4975K55
10/11/20200,52%0,76146,39146,58145,63146,69127K112
09/11/2020-0,59%-0,87145,63146,51145,50146,51185K82
06/11/20200,23%0,33146,50146,17144,52146,50132K73
05/11/2020-0,29%-0,43146,17146,59144,51146,59198K97
04/11/20201,12%1,62146,60144,02143,52146,64126K83
03/11/2020-0,71%-1,04144,98145,80144,40145,80325K105
30/10/2020-0,65%-0,95146,02146,97145,70147,28193K96
29/10/2020-0,02%-0,03146,97146,80145,02147,49253K102
28/10/2020-1,80%-2,70147,00147,01145,20149,69432K144
27/10/20200,65%0,97149,70148,73148,70149,85117K66
26/10/20200,56%0,83148,73147,90147,74148,73165K131
23/10/20200,11%0,16147,90147,74147,74147,97126K78
22/10/20200,16%0,24147,74147,50147,50147,99119K65
21/10/20200,01%0,02147,50147,77146,55147,7795K69
20/10/20200,33%0,48147,48147,00146,82147,77248K123
19/10/20200,25%0,36147,00146,64144,99147,24169K120
16/10/20200,01%0,01146,64146,63145,43146,64101K95
15/10/2020-0,01%-0,01146,63146,64145,00146,64233K124
14/10/20200,42%0,62146,64147,34146,03147,3464K69
13/10/20200,22%0,32146,02145,71144,09147,32196K113
09/10/2020-0,88%-1,30145,70147,79144,85147,79407K130
08/10/20200,09%0,13147,00146,86146,03148,39212K79
07/10/2020-0,14%-0,20146,87147,09145,71148,61507K102
06/10/2020-0,02%-0,03147,07147,18140,00148,93125K119
05/10/2020-1,70%-2,55147,10149,67147,00149,68492K106
02/10/20200,41%0,61149,65149,90149,13150,5083K57
01/10/2020-0,44%-0,66149,04149,99148,40149,9972K64
30/09/2020-0,59%-0,89149,70150,59149,62150,5985K75
29/09/20200,42%0,63150,59150,59149,69151,00395K144
28/09/2020-0,41%-0,62149,96150,57149,00150,57125K69
25/09/2020-0,15%-0,22150,58150,80148,04150,87141K99
24/09/20200,60%0,90150,80149,90148,00150,80421K160
23/09/2020-0,07%-0,11149,90150,15145,00151,00295K173
22/09/20200,33%0,49150,01151,10150,01151,10101K73
21/09/2020-0,65%-0,98149,52150,50149,50150,97145K98
18/09/2020-0,13%-0,20150,50151,00150,01151,10242K114
17/09/2020-0,03%-0,04150,70150,20150,00151,00100K61
16/09/20200,38%0,57150,74150,98150,18150,98140K93
15/09/20200,11%0,17150,17150,00147,00150,44341K97
14/09/20200,00%0,00150,00150,00149,99150,96131K68
11/09/20200,17%0,25150,00149,76149,75150,99115K59
10/09/2020-0,23%-0,34149,75150,10149,72151,00279K78
09/09/20200,52%0,78150,09149,50149,32150,44107K66
08/09/20200,55%0,81149,31148,50148,45149,98101K106
04/09/2020-0,26%-0,39148,50148,50148,00149,00234K61
03/09/2020-0,33%-0,50148,89149,39147,49151,78183K123
02/09/2020-0,21%-0,32149,39151,90149,39151,90126K78
01/09/2020-1,12%-1,69149,71151,39148,90152,0095K91
31/08/20200,26%0,40151,40152,00150,15152,49372K98
28/08/20201,00%1,49151,00149,30149,30152,49273K94
27/08/20200,08%0,12149,51149,49148,95150,00713K129
26/08/20201,06%1,56149,39148,25147,87149,88283K101
25/08/2020-0,04%-0,06147,83147,89147,45150,00332K126
24/08/20200,40%0,59147,89147,50146,81147,89121K97
21/08/2020-0,20%-0,29147,30147,50146,10147,50160K78
20/08/20201,79%2,59147,59145,00144,98147,90489K133
19/08/20200,03%0,05145,00145,23144,10145,88183K126
18/08/20201,15%1,65144,95143,30143,30145,23280K116
17/08/20200,35%0,50143,30142,81142,81144,00300K99
14/08/20200,36%0,51142,80142,29141,51143,39379K72
13/08/20200,21%0,30142,29142,49140,07145,00195K124
12/08/2020-0,36%-0,51141,99144,18140,51144,18126K100
11/08/2020-1,38%-2,00142,50143,52142,27144,49340K137
10/08/2020-0,20%-0,29144,50144,98143,51145,87219K97
07/08/20200,55%0,79144,79144,00143,05144,9876K55
06/08/2020-0,61%-0,89144,00146,00143,50146,00299K122
05/08/2020-0,01%-0,01144,89144,90143,01145,00171K70
04/08/20201,83%2,60144,90141,70140,41144,99234K97
03/08/2020-2,19%-3,19142,30143,40140,41143,40307K137
31/07/20200,12%0,17145,49145,45144,30146,50106K88
30/07/20201,23%1,76145,32144,00140,00145,32228K100
29/07/20200,45%0,65143,56142,92140,02144,20232K126
28/07/2020-2,18%-3,18142,91145,00136,90146,58553K246
27/07/2020-0,28%-0,41146,09146,49145,85146,4978K64
24/07/20201,03%1,50146,50146,96145,00146,96308K84
23/07/2020-0,27%-0,39145,00145,39144,95146,82369K127
22/07/20200,69%0,99145,39144,41144,40145,50252K289
21/07/20200,20%0,29144,40144,78143,50144,79308K189
20/07/20200,15%0,21144,11143,90143,90145,00258K149
17/07/2020-1,73%-2,54143,90146,50142,50148,641M830
16/07/2020-2,28%-3,41146,44149,85144,02150,32924K204
15/07/2020-0,17%-0,25149,85150,24149,85150,30396K172
14/07/2020-0,10%-0,15150,10150,25150,00151,00168K123
13/07/2020--150,25148,50148,50152,72286K179


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito