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
17/10/2025	-0,30%	-0,30	98,20	98,50	97,00	98,98	71K	101
16/10/2025	1,13%	1,10	98,50	98,50	97,77	98,50	79K	74
15/10/2025	-0,02%	-0,02	97,40	97,44	97,03	98,50	42K	61
14/10/2025	0,48%	0,47	97,42	97,85	97,31	98,50	98K	92
13/10/2025	-1,52%	-1,50	96,95	98,45	96,95	98,48	61K	55
10/10/2025	0,38%	0,37	98,45	97,59	97,00	98,50	22K	35
09/10/2025	1,11%	1,08	98,08	97,90	96,50	98,68	58K	57

08/10/2025	-1,52%	-1,50	97,00	98,36	96,56	98,36	75K	70
07/10/2025	2,07%	2,00	98,50	96,00	96,00	98,50	103K	89
06/10/2025	-0,29%	-0,28	96,50	96,60	96,00	98,40	115K	102
03/10/2025	1,71%	1,63	96,78	95,13	95,00	97,06	231K	222
02/10/2025	-2,10%	-2,04	95,15	97,26	95,03	98,89	279K	245
01/10/2025	-3,00%	-3,01	97,19	98,19	97,19	99,81	93K	116
30/09/2025	1,78%	1,75	100,20	98,45	98,05	100,20	31K	54
29/09/2025	0,70%	0,68	98,45	97,80	97,80	100,50	66K	94
26/09/2025	-1,24%	-1,23	97,77	99,50	97,77	100,79	72K	89
25/09/2025	0,20%	0,20	99,00	98,78	97,29	99,75	119K	103
24/09/2025	-1,00%	-1,00	98,80	100,49	97,29	100,49	128K	102
23/09/2025	2,46%	2,40	99,80	98,49	98,49	100,13	66K	69
22/09/2025	-1,76%	-1,74	97,40	99,00	96,20	100,14	118K	325
19/09/2025	-0,06%	-0,06	99,14	100,00	99,14	100,00	58K	55
18/09/2025	-0,30%	-0,30	99,20	99,25	99,14	99,65	169K	66
17/09/2025	0,00%	0,00	99,50	99,50	99,25	99,65	143K	59
16/09/2025	0,36%	0,36	99,50	99,15	99,14	100,43	108K	98
15/09/2025	-0,38%	-0,38	99,14	100,88	99,14	100,88	81K	92
12/09/2025	0,48%	0,48	99,52	99,04	98,01	100,89	106K	76
11/09/2025	0,04%	0,04	99,04	99,01	99,01	100,10	81K	44
10/09/2025	1,74%	1,69	99,00	97,31	96,03	99,00	85K	57
09/09/2025	0,01%	0,01	97,31	98,00	95,00	98,00	118K	79
08/09/2025	-0,63%	-0,62	97,30	97,92	95,00	98,00	59K	75
05/09/2025	0,93%	0,90	97,92	97,02	96,40	97,95	68K	86
04/09/2025	4,12%	3,84	97,02	94,30	94,30	98,79	59K	58
03/09/2025	-4,43%	-4,32	93,18	98,48	93,18	98,55	104K	125
02/09/2025	-0,15%	-0,15	97,50	98,63	97,40	99,00	109K	49
01/09/2025	-1,91%	-1,90	97,65	99,55	97,65	105,99	42K	71
29/08/2025	1,55%	1,52	99,55	98,50	98,05	99,55	93K	58
28/08/2025	0,34%	0,33	98,03	97,72	97,72	99,69	40K	60
27/08/2025	0,10%	0,10	97,70	97,60	97,60	98,50	26K	40
26/08/2025	-0,32%	-0,31	97,60	97,85	97,10	98,00	129K	83
25/08/2025	0,00%	0,00	97,91	97,91	97,60	97,91	105K	45
22/08/2025	-1,47%	-1,46	97,91	98,14	97,80	99,48	58K	86
21/08/2025	1,35%	1,32	99,37	98,05	98,05	99,50	16K	42
20/08/2025	-1,16%	-1,15	98,05	98,38	98,05	99,83	83K	149
19/08/2025	0,72%	0,71	99,20	98,99	98,17	99,38	47K	132
18/08/2025	0,15%	0,15	98,49	98,35	98,22	98,50	33K	59
15/08/2025	1,38%	1,34	98,34	98,49	97,86	98,49	35K	51
14/08/2025	-2,05%	-2,03	97,00	99,04	97,00	99,04	185K	106
13/08/2025	0,53%	0,52	99,03	99,89	97,05	99,90	64K	44
12/08/2025	-0,38%	-0,38	98,51	99,87	98,50	99,87	8K	20
11/08/2025	1,28%	1,25	98,89	99,48	97,41	99,89	40K	53
08/08/2025	0,16%	0,16	97,64	97,48	96,70	98,49	143K	123
07/08/2025	0,68%	0,66	97,48	97,48	96,70	97,48	66K	68
06/08/2025	-0,70%	-0,68	96,82	97,50	96,75	97,50	41K	41
05/08/2025	0,40%	0,39	97,50	97,13	96,75	97,50	150K	62
04/08/2025	-0,30%	-0,29	97,11	96,30	96,30	97,30	26K	32
01/08/2025	-0,61%	-0,60	97,40	97,90	96,30	97,90	201K	67
31/07/2025	0,62%	0,60	98,00	97,21	97,21	98,50	32K	53
30/07/2025	0,02%	0,02	97,40	97,07	97,01	98,79	64K	90
29/07/2025	-1,04%	-1,02	97,38	98,76	97,25	98,76	82K	51
28/07/2025	-0,20%	-0,20	98,40	98,50	97,00	98,79	139K	78
25/07/2025	0,90%	0,88	98,60	97,72	97,52	98,60	53K	55
24/07/2025	-0,51%	-0,50	97,72	98,24	97,72	98,80	258K	163
23/07/2025	0,00%	0,00	98,22	99,20	98,22	99,21	86K	61
22/07/2025	1,13%	1,10	98,22	97,52	97,52	99,00	75K	38
21/07/2025	-0,64%	-0,63	97,12	98,73	97,12	99,78	78K	100
18/07/2025	-1,46%	-1,45	97,75	99,21	96,98	99,84	275K	120
17/07/2025	0,00%	0,00	99,20	99,55	99,20	99,90	22K	47
16/07/2025	0,00%	0,00	99,20	100,46	99,19	100,46	48K	57
15/07/2025	-0,71%	-0,71	99,20	100,50	98,99	100,50	79K	120
14/07/2025	0,06%	0,06	99,91	98,76	98,76	101,30	34K	87
11/07/2025	-1,01%	-1,02	99,85	101,04	99,70	101,79	19K	44
10/07/2025	0,87%	0,87	100,87	100,00	99,00	101,04	25K	46
09/07/2025	1,07%	1,06	100,00	98,51	98,51	100,00	39K	56
08/07/2025	-0,67%	-0,67	98,94	99,02	98,90	99,03	87K	48
07/07/2025	0,64%	0,63	99,61	99,97	99,02	99,98	35K	78
04/07/2025	1,00%	0,98	98,98	98,62	98,18	99,50	108K	54
03/07/2025	-0,11%	-0,11	98,00	98,62	98,00	98,62	58K	53
02/07/2025	0,11%	0,11	98,11	98,51	98,00	98,62	57K	189
01/07/2025	-0,58%	-0,57	98,00	100,98	98,00	100,98	192K	153
27/06/2025	-0,38%	-0,38	98,57	98,96	98,54	100,48	129K	634
26/06/2025	-0,55%	-0,55	98,95	100,00	98,00	100,00	196K	481
25/06/2025	0,10%	0,10	99,50	99,22	99,22	99,87	100K	403
24/06/2025	-0,39%	-0,39	99,40	100,00	99,21	100,00	74K	278
23/06/2025	-1,00%	-1,01	99,79	100,85	99,79	100,85	54K	93
20/06/2025	1,00%	1,00	100,80	99,81	99,81	100,85	26K	43
18/06/2025	-0,43%	-0,43	99,80	100,00	99,31	100,50	35K	46
17/06/2025	0,78%	0,78	100,23	100,50	100,02	100,89	41K	50
16/06/2025	-0,05%	-0,05	99,45	100,50	99,20	100,88	106K	84
13/06/2025	-1,34%	-1,35	99,50	100,86	99,25	100,86	157K	92
12/06/2025	0,98%	0,98	100,85	99,87	99,86	100,88	30K	27
11/06/2025	1,39%	1,37	99,87	97,52	97,52	99,97	38K	69
10/06/2025	-0,97%	-0,96	98,50	100,90	98,50	100,90	63K	71
09/06/2025	-1,27%	-1,28	99,46	99,99	99,45	100,80	83K	77
06/06/2025	0,72%	0,72	100,74	100,03	99,00	101,10	78K	83
05/06/2025	-0,50%	-0,50	100,02	100,53	99,90	102,29	288K	144
04/06/2025	-1,45%	-1,48	100,52	102,00	100,00	102,00	36K	45
03/06/2025	0,44%	0,45	102,00	102,41	100,99	102,41	12K	29
02/06/2025	-0,84%	-0,86	101,55	101,98	98,27	102,60	123K	132
30/05/2025	-0,48%	-0,49	102,41	101,52	101,52	103,90	212K	107
29/05/2025	0,97%	0,99	102,90	103,95	100,56	103,95	175K	305
28/05/2025	0,01%	0,01	101,91	103,33	101,70	104,01	51K	81
27/05/2025	-0,10%	-0,10	101,90	103,00	101,90	103,80	83K	61
26/05/2025	-1,20%	-1,24	102,00	103,20	102,00	103,25	157K	94
23/05/2025	0,23%	0,24	103,24	104,02	102,95	104,02	48K	53
22/05/2025	0,65%	0,67	103,00	103,36	102,45	104,02	82K	73
21/05/2025	-0,46%	-0,47	102,33	103,82	102,15	104,01	38K	61
20/05/2025	-0,48%	-0,50	102,80	104,02	102,70	104,02	145K	78
19/05/2025	-0,69%	-0,72	103,30	104,00	103,01	104,02	42K	47
16/05/2025	0,02%	0,02	104,02	105,04	104,02	106,69	32K	51
15/05/2025	-1,07%	-1,12	104,00	105,16	103,11	108,00	121K	81
14/05/2025	-0,27%	-0,28	105,12	105,40	103,00	105,40	37K	55
13/05/2025	0,96%	1,00	105,40	105,40	104,01	105,52	27K	42
12/05/2025	1,36%	1,40	104,40	104,03	102,70	104,40	46K	63
09/05/2025	-2,57%	-2,72	103,00	105,69	103,00	105,70	137K	67
08/05/2025	0,83%	0,87	105,72	105,87	103,85	105,94	40K	31
07/05/2025	0,82%	0,85	104,85	104,01	103,85	105,97	33K	53
06/05/2025	0,00%	0,00	104,00	105,00	103,02	105,00	40K	48
05/05/2025	0,00%	0,00	104,00	104,00	103,00	106,98	124K	87
02/05/2025	-1,10%	-1,16	104,00	105,85	103,60	107,00	30K	55
30/04/2025	1,12%	1,16	105,16	105,00	105,00	106,97	28K	55
29/04/2025	0,29%	0,30	104,00	103,70	103,70	104,50	31K	29
28/04/2025	-0,74%	-0,77	103,70	105,98	102,50	105,98	54K	50
25/04/2025	-0,79%	-0,83	104,47	104,00	104,00	105,00	25K	37
24/04/2025	3,24%	3,30	105,30	103,19	103,18	105,38	20K	37
23/04/2025	-2,79%	-2,93	102,00	105,87	102,00	106,97	47K	57
22/04/2025	0,81%	0,84	104,93	103,04	103,04	104,97	71K	49
17/04/2025	0,57%	0,59	104,09	104,54	101,80	104,54	78K	67
16/04/2025	1,45%	1,48	103,50	102,22	102,21	105,70	87K	51
15/04/2025	-1,47%	-1,52	102,02	105,15	102,02	105,15	56K	62
14/04/2025	1,01%	1,04	103,54	102,50	102,50	105,14	37K	61
11/04/2025	0,01%	0,01	102,50	103,00	102,48	105,95	35K	46
10/04/2025	0,41%	0,42	102,49	101,16	101,16	102,93	26K	42
09/04/2025	0,20%	0,20	102,07	101,27	100,05	103,00	57K	42
08/04/2025	-	-	101,87	103,00	99,97	103,00	38K	69

Date,Open,High,Low,Close,Volume
17-Oct-25,98.50,98.98,97.00,98.20,71211
16-Oct-25,98.50,98.50,97.77,98.50,78650
15-Oct-25,97.44,98.50,97.03,97.40,42240
14-Oct-25,97.85,98.50,97.31,97.42,97756
13-Oct-25,98.45,98.48,96.95,96.95,61180
10-Oct-25,97.59,98.50,97.00,98.45,21594
09-Oct-25,97.90,98.68,96.50,98.08,57967
08-Oct-25,98.36,98.36,96.56,97.00,75011
07-Oct-25,96.00,98.50,96.00,98.50,102536
06-Oct-25,96.60,98.40,96.00,96.50,115432
03-Oct-25,95.13,97.06,95.00,96.78,230638
02-Oct-25,97.26,98.89,95.03,95.15,279114
01-Oct-25,98.19,99.81,97.19,97.19,93444
30-Sep-25,98.45,100.20,98.05,100.20,31045
29-Sep-25,97.80,100.50,97.80,98.45,65642
26-Sep-25,99.50,100.79,97.77,97.77,72246
25-Sep-25,98.78,99.75,97.29,99.00,118988
24-Sep-25,100.49,100.49,97.29,98.80,128049
23-Sep-25,98.49,100.13,98.49,99.80,66298
22-Sep-25,99.00,100.14,96.20,97.40,117927
19-Sep-25,100.00,100.00,99.14,99.14,57962
18-Sep-25,99.25,99.65,99.14,99.20,168924
17-Sep-25,99.50,99.65,99.25,99.50,143249
16-Sep-25,99.15,100.43,99.14,99.50,108385
15-Sep-25,100.88,100.88,99.14,99.14,81055
12-Sep-25,99.04,100.89,98.01,99.52,106088
11-Sep-25,99.01,100.10,99.01,99.04,80520
10-Sep-25,97.31,99.00,96.03,99.00,85015
09-Sep-25,98.00,98.00,95.00,97.31,118027
08-Sep-25,97.92,98.00,95.00,97.30,59309
05-Sep-25,97.02,97.95,96.40,97.92,67528
04-Sep-25,94.30,98.79,94.30,97.02,58760
03-Sep-25,98.48,98.55,93.18,93.18,104204
02-Sep-25,98.63,99.00,97.40,97.50,108965
01-Sep-25,99.55,105.99,97.65,97.65,42238
29-Aug-25,98.50,99.55,98.05,99.55,92527
28-Aug-25,97.72,99.69,97.72,98.03,39859
27-Aug-25,97.60,98.50,97.60,97.70,26307
26-Aug-25,97.85,98.00,97.10,97.60,128745
25-Aug-25,97.91,97.91,97.60,97.91,105005
22-Aug-25,98.14,99.48,97.80,97.91,58202
21-Aug-25,98.05,99.50,98.05,99.37,16163
20-Aug-25,98.38,99.83,98.05,98.05,82790
19-Aug-25,98.99,99.38,98.17,99.20,47471
18-Aug-25,98.35,98.50,98.22,98.49,32669
15-Aug-25,98.49,98.49,97.86,98.34,34821
14-Aug-25,99.04,99.04,97.00,97.00,185370
13-Aug-25,99.89,99.90,97.05,99.03,64463
12-Aug-25,99.87,99.87,98.50,98.51,8408
11-Aug-25,99.48,99.89,97.41,98.89,39561
08-Aug-25,97.48,98.49,96.70,97.64,142771
07-Aug-25,97.48,97.48,96.70,97.48,65948
06-Aug-25,97.50,97.50,96.75,96.82,41169
05-Aug-25,97.13,97.50,96.75,97.50,149943
04-Aug-25,96.30,97.30,96.30,97.11,26429
01-Aug-25,97.90,97.90,96.30,97.40,201062
31-Jul-25,97.21,98.50,97.21,98.00,32062
30-Jul-25,97.07,98.79,97.01,97.40,63651
29-Jul-25,98.76,98.76,97.25,97.38,82208
28-Jul-25,98.50,98.79,97.00,98.40,138660
25-Jul-25,97.72,98.60,97.52,98.60,52805
24-Jul-25,98.24,98.80,97.72,97.72,257743
23-Jul-25,99.20,99.21,98.22,98.22,85759
22-Jul-25,97.52,99.00,97.52,98.22,75197
21-Jul-25,98.73,99.78,97.12,97.12,78059
18-Jul-25,99.21,99.84,96.98,97.75,274749
17-Jul-25,99.55,99.90,99.20,99.20,22418
16-Jul-25,100.46,100.46,99.19,99.20,47793
15-Jul-25,100.50,100.50,98.99,99.20,78759
14-Jul-25,98.76,101.30,98.76,99.91,34371
11-Jul-25,101.04,101.79,99.70,99.85,18725
10-Jul-25,100.00,101.04,99.00,100.87,24594
09-Jul-25,98.51,100.00,98.51,100.00,38579
08-Jul-25,99.02,99.03,98.90,98.94,87320
07-Jul-25,99.97,99.98,99.02,99.61,35111
04-Jul-25,98.62,99.50,98.18,98.98,107982
03-Jul-25,98.62,98.62,98.00,98.00,58500
02-Jul-25,98.51,98.62,98.00,98.11,56819
01-Jul-25,100.98,100.98,98.00,98.00,191860
27-Jun-25,98.96,100.48,98.54,98.57,129424
26-Jun-25,100.00,100.00,98.00,98.95,196351
25-Jun-25,99.22,99.87,99.22,99.50,99934
24-Jun-25,100.00,100.00,99.21,99.40,73601
23-Jun-25,100.85,100.85,99.79,99.79,54354
20-Jun-25,99.81,100.85,99.81,100.80,26080
18-Jun-25,100.00,100.50,99.31,99.80,35185
17-Jun-25,100.50,100.89,100.02,100.23,40934
16-Jun-25,100.50,100.88,99.20,99.45,106301
13-Jun-25,100.86,100.86,99.25,99.50,156995
12-Jun-25,99.87,100.88,99.86,100.85,29852
11-Jun-25,97.52,99.97,97.52,99.87,38014
10-Jun-25,100.90,100.90,98.50,98.50,62615
09-Jun-25,99.99,100.80,99.45,99.46,83118
06-Jun-25,100.03,101.10,99.00,100.74,78400
05-Jun-25,100.53,102.29,99.90,100.02,288056
04-Jun-25,102.00,102.00,100.00,100.52,36186
03-Jun-25,102.41,102.41,100.99,102.00,12274
02-Jun-25,101.98,102.60,98.27,101.55,123107
30-May-25,101.52,103.90,101.52,102.41,211757
29-May-25,103.95,103.95,100.56,102.90,175067
28-May-25,103.33,104.01,101.70,101.91,50563
27-May-25,103.00,103.80,101.90,101.90,83173
26-May-25,103.20,103.25,102.00,102.00,156928
23-May-25,104.02,104.02,102.95,103.24,48168
22-May-25,103.36,104.02,102.45,103.00,81850
21-May-25,103.82,104.01,102.15,102.33,37589
20-May-25,104.02,104.02,102.70,102.80,144702
19-May-25,104.00,104.02,103.01,103.30,42292
16-May-25,105.04,106.69,104.02,104.02,31802
15-May-25,105.16,108.00,103.11,104.00,120726
14-May-25,105.40,105.40,103.00,105.12,36801
13-May-25,105.40,105.52,104.01,105.40,27407
12-May-25,104.03,104.40,102.70,104.40,45920
09-May-25,105.69,105.70,103.00,103.00,136956
08-May-25,105.87,105.94,103.85,105.72,39709
07-May-25,104.01,105.97,103.85,104.85,32877
06-May-25,105.00,105.00,103.02,104.00,39892
05-May-25,104.00,106.98,103.00,104.00,124140
02-May-25,105.85,107.00,103.60,104.00,30086
30-Apr-25,105.00,106.97,105.00,105.16,28140
29-Apr-25,103.70,104.50,103.70,104.00,31490
28-Apr-25,105.98,105.98,102.50,103.70,54086
25-Apr-25,104.00,105.00,104.00,104.47,24632
24-Apr-25,103.19,105.38,103.18,105.30,19909
23-Apr-25,105.87,106.97,102.00,102.00,47394
22-Apr-25,103.04,104.97,103.04,104.93,70609
17-Apr-25,104.54,104.54,101.80,104.09,77779
16-Apr-25,102.22,105.70,102.21,103.50,86939
15-Apr-25,105.15,105.15,102.02,102.02,55694
14-Apr-25,102.50,105.14,102.50,103.54,36854
11-Apr-25,103.00,105.95,102.48,102.50,35468
10-Apr-25,101.16,102.93,101.16,102.49,25984
09-Apr-25,101.27,103.00,100.05,102.07,56755
08-Apr-25,103.00,103.00,99.97,101.87,38461

*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