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
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
13/07/20201,18%1,75150,25148,50148,50152,72286K179
10/07/20201,01%1,49148,50147,00147,00150,00410K234
09/07/2020-1,99%-2,99147,01149,50141,00149,501M490
08/07/2020-6,29%-10,06150,00160,00149,93161,49506K255
07/07/2020-1,08%-1,74160,06161,80158,01161,80262K159
06/07/20201,60%2,55161,80160,00159,10162,99335K151
03/07/20201,12%1,77159,25157,90157,49159,95205K82
02/07/20202,17%3,34157,48154,14153,99158,00666K190
01/07/2020-0,75%-1,16154,14155,00152,05155,15153K125
30/06/20200,86%1,32155,30154,00153,98155,3079K67
29/06/20200,54%0,83153,98153,40153,00153,99140K76
26/06/20200,26%0,40153,15152,75152,31153,45167K92
25/06/20200,83%1,25152,75151,50151,30152,7564K61
24/06/20200,13%0,20151,50151,31151,31152,24113K106
23/06/2020-0,36%-0,54151,30152,00151,00152,52117K86
22/06/20200,69%1,04151,84150,95150,79151,84238K146
19/06/20200,47%0,70150,80150,12150,12151,07153K97
18/06/2020-0,60%-0,90150,10150,12149,70150,12298K140
17/06/20200,57%0,85151,00151,07150,48151,07111K78
16/06/20201,12%1,66150,15148,49148,49150,6988K74
15/06/2020-1,71%-2,58148,49149,12145,01149,99267K158
12/06/2020-0,09%-0,13151,07151,18150,07151,18123K100
10/06/2020-0,36%-0,54151,20151,62150,80151,8073K80
09/06/20200,35%0,53151,74151,50151,10153,00281K121
08/06/20200,14%0,21151,21152,00150,98152,00217K90
05/06/20200,01%0,01151,00152,59150,57152,59219K109
04/06/2020-1,47%-2,26150,99153,25149,99154,00310K149
03/06/20203,23%4,79153,25149,00149,00154,37295K114
02/06/20202,53%3,66148,46146,00146,00149,80188K102
01/06/2020-0,82%-1,20144,80145,04143,00145,04399K101
29/05/20200,07%0,10146,00146,00145,03146,0090K77
28/05/20203,15%4,45145,90141,45141,45146,00212K80
27/05/20200,28%0,40141,45141,04141,00142,00275K79
26/05/20200,05%0,07141,05141,00141,00142,00196K75
25/05/2020-0,71%-1,01140,98142,00140,62142,00471K123
22/05/2020-0,01%-0,01141,99142,00141,80142,0092K34
21/05/20200,00%0,00142,00141,99141,92142,0063K33
20/05/20200,17%0,24142,00142,68141,91142,6880K42
19/05/20200,04%0,06141,76141,50141,00142,67137K49
18/05/20200,35%0,50141,70141,00140,72142,0096K65
15/05/2020-0,91%-1,30141,20142,20141,00142,70102K81
14/05/20201,79%2,50142,50140,18139,99142,70136K51
13/05/20200,14%0,20140,00143,00139,90143,00228K117
12/05/2020-0,50%-0,70139,80140,51139,80142,01428K99
11/05/20200,97%1,35140,50139,15138,85140,51156K72
08/05/20200,93%1,28139,15137,90137,70139,5081K42
07/05/20200,12%0,17137,87137,90137,49138,15119K49
06/05/20200,36%0,50137,70137,98137,20138,00155K54
05/05/20200,88%1,20137,20136,03136,03139,49395K82
04/05/2020-1,81%-2,50136,00136,21136,00138,00186K88
30/04/20201,14%1,56138,50136,94136,59139,49151K68
29/04/20200,69%0,94136,94134,52134,52136,96226K59
28/04/20200,97%1,30136,00135,05135,05136,00109K58
27/04/2020-1,81%-2,48134,70134,64133,95135,50364K108
24/04/2020-0,09%-0,13137,18137,31134,30138,10351K94
23/04/2020-0,41%-0,56137,31137,87137,01137,8748K52
22/04/20201,75%2,37137,87137,99136,00137,9956K33
20/04/20200,37%0,50135,50135,50135,00139,40172K72
17/04/20200,82%1,10135,00134,12130,90136,30327K69
16/04/2020-1,00%-1,35133,90136,60133,82136,60450K71
15/04/20202,31%3,05135,25132,22132,22135,40161K70
14/04/20201,38%1,80132,20130,56130,50132,2079K57
13/04/20200,67%0,87130,40129,54128,10130,60158K60
09/04/20201,99%2,53129,53127,00127,00130,50199K60
08/04/20200,40%0,51127,00126,97124,80127,35321K77
07/04/20202,45%3,02126,49123,50121,17127,23437K66
06/04/20200,18%0,22123,47120,00120,00123,5051K55
03/04/20200,20%0,25123,25126,99119,80126,99113K94
02/04/20200,41%0,50123,00122,50120,00128,1265K53
01/04/2020-1,61%-2,00122,50124,50120,08126,0078K67
31/03/2020-0,50%-0,62124,50125,12123,00127,22123K59
30/03/20201,39%1,72125,12123,40119,02128,3589K70
27/03/20202,88%3,45123,40121,00121,00124,9085K58
26/03/2020-0,46%-0,55119,95120,50112,04125,03110K131
25/03/20208,07%9,00120,50111,51111,50124,70153K67
24/03/20204,21%4,50111,50107,01107,00116,30203K107
23/03/2020-6,96%-8,00107,00110,91105,50112,91152K100
20/03/20204,55%5,00115,00120,00114,65124,50142K62
19/03/2020-0,91%-1,01110,00110,0091,05111,90347K149
18/03/2020-10,84%-13,50111,01124,50111,00124,50414K247
17/03/2020-0,39%-0,49124,51125,00123,99131,00150K83
16/03/2020-4,21%-5,49125,00127,87120,00127,87370K146
13/03/20203,56%4,49130,49126,01125,00133,00248K115
12/03/2020-6,67%-9,01126,00118,01118,00131,80698K161
11/03/2020-3,50%-4,89135,01140,98135,00141,85278K106
10/03/20200,29%0,40139,90139,50138,24141,51136K105
09/03/2020-4,38%-6,39139,50148,99139,05148,99362K147
06/03/2020-0,12%-0,17145,89146,00142,25146,50302K114
05/03/20200,01%0,01146,06146,06145,02146,70181K72
04/03/2020-1,25%-1,85146,05147,90145,72147,90101K64
03/03/20200,15%0,22147,90147,68147,63148,0077K49
02/03/2020-0,08%-0,12147,68147,75147,15149,99258K68
28/02/2020-0,14%-0,20147,80148,00146,99148,50172K83
27/02/20200,62%0,91148,00147,50146,99150,49354K150
26/02/2020-1,55%-2,32147,09147,50146,89147,51300K63
21/02/2020-0,17%-0,26149,41149,65149,16149,89113K68
20/02/20200,35%0,52149,67149,15149,15149,98210K74
19/02/2020-0,50%-0,75149,15149,90148,50150,03566K179
18/02/20200,28%0,42149,90149,80149,01149,95323K90
17/02/2020-0,21%-0,31149,48149,79149,15149,82292K71
14/02/20201,62%2,39149,79147,40147,01149,79253K50
13/02/20200,58%0,85147,40147,98146,72148,00413K100
12/02/2020-1,31%-1,95146,55148,66145,57149,85365K115
11/02/2020-0,40%-0,59148,50148,50148,10149,25179K96
10/02/20200,42%0,62149,09145,50145,00149,90815K162
07/02/2020-0,34%-0,50148,47148,96145,01149,10312K94
06/02/2020-0,09%-0,13148,97149,09148,56149,0984K68
05/02/20200,01%0,02149,10149,00148,49149,10477K82
04/02/20201,07%1,58149,08147,51147,50149,95233K133
03/02/2020--147,50148,00146,06148,92218K99


*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


© 2017-2020 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