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
22/06/2021-0,17%-0,20114,20114,40114,07114,40113K64
21/06/2021-0,09%-0,10114,40114,49114,01114,49198K107
18/06/20210,00%0,00114,50114,50114,20114,50153K89
17/06/20210,00%0,00114,50114,50114,47114,50126K42
16/06/2021-0,34%-0,39114,50115,01114,40115,93310K189
15/06/2021-0,29%-0,33114,89115,10114,55115,10313K172
14/06/2021-0,66%-0,77115,22115,10115,05115,83302K156
11/06/20210,00%0,00115,99115,99115,12116,00211K134
10/06/2021-0,76%-0,89115,99115,98115,90116,0092K41
09/06/20210,50%0,58116,88116,21116,21117,99217K102
08/06/20210,09%0,10116,30116,25116,07117,50259K92
07/06/2021-1,87%-2,22116,20118,31115,43118,31166K161
04/06/20212,09%2,42118,42116,98116,00118,42121K88
02/06/20210,49%0,56116,00115,53115,53117,0274K74
01/06/2021-0,99%-1,15115,44116,50115,43116,50152K120
31/05/20210,66%0,76116,59116,00115,90116,82215K69
28/05/20210,63%0,73115,83115,12115,12116,49109K81
27/05/2021-1,54%-1,80115,10116,75115,03117,10245K119
26/05/2021-0,09%-0,10116,90116,99116,90117,15140K66
25/05/20210,40%0,47117,00117,09115,95117,1086K46
24/05/2021-0,14%-0,16116,53116,69115,59117,0049K59
21/05/2021-0,93%-1,10116,69117,80114,20117,92197K434
20/05/20210,93%1,09117,79116,98115,12117,8056K65
19/05/2021-0,26%-0,31116,70117,02113,50117,21445K551
18/05/2021-0,42%-0,49117,01117,80116,93118,37127K91
17/05/2021-0,89%-1,05117,50118,80117,49118,80180K96
14/05/20210,19%0,23118,55118,32117,53118,60163K95
13/05/20210,36%0,42118,32117,91117,20118,3853K70
12/05/2021-0,09%-0,11117,90117,90117,54118,65123K71
11/05/2021-0,53%-0,63118,01118,63117,12118,6591K56
10/05/20210,37%0,44118,64118,59118,35118,80228K146
07/05/20210,32%0,38118,20117,91117,91118,59148K56
06/05/20211,27%1,48117,82117,39116,40117,98135K814
05/05/2021-0,14%-0,16116,34116,49116,12116,5048K56
04/05/20210,39%0,45116,50116,08115,42117,49214K438
03/05/2021-1,63%-1,92116,05116,30115,42117,00180K203
30/04/20210,96%1,12117,97116,85116,30118,57134K87
29/04/20210,81%0,94116,85115,95115,95116,85392K66
28/04/20210,23%0,27115,91115,66115,00115,91355K112
27/04/20210,07%0,08115,64115,56115,56116,45141K75
26/04/2021-0,09%-0,10115,56115,66115,56117,11306K163
23/04/20210,24%0,28115,66115,39115,39115,70115K42
22/04/2021-0,04%-0,05115,38115,44115,26115,70110K77
20/04/2021-0,02%-0,02115,43115,45114,50115,70159K120
19/04/20210,00%0,00115,45115,50114,70115,70120K97
16/04/20210,48%0,55115,45115,00114,10115,45170K126
15/04/2021-0,48%-0,55114,90115,45114,50115,45248K138
14/04/20210,26%0,30115,45115,15115,01115,4598K44
13/04/20210,81%0,92115,15114,99114,13115,30134K105
12/04/2021-0,51%-0,59114,23114,90114,00115,50489K207
09/04/2021-0,24%-0,28114,82115,05114,55115,96164K80
08/04/2021-0,82%-0,95115,10115,27115,00116,1575K69
07/04/20210,40%0,46116,05115,59114,15116,05372K225
06/04/20210,36%0,41115,59116,29114,50116,29121K112
05/04/2021-1,76%-2,06115,18116,50115,12117,25926K2.341
01/04/2021-1,42%-1,69117,24118,98116,50118,9870K83
31/03/20211,17%1,38118,93117,55117,50120,0074K70
30/03/2021-0,63%-0,75117,55118,30117,00118,90155K92
29/03/20210,56%0,66118,30117,50116,60118,40157K123
26/03/20210,12%0,14117,64117,93117,60117,9531K47
25/03/20210,42%0,49117,50119,50116,58119,60412K160
24/03/2021-2,08%-2,49117,01119,01117,01119,50212K83
23/03/2021-0,17%-0,20119,50119,99119,50119,99112K60
22/03/2021-1,07%-1,30119,70120,00119,50120,0054K58
19/03/20210,37%0,45121,00120,90120,86121,00100K50
18/03/20210,05%0,06120,55120,98120,21121,00126K71
17/03/2021-0,03%-0,04120,49121,00119,86121,91177K65
16/03/20212,32%2,73120,53117,80117,79121,55591K95
15/03/20211,00%1,17117,80117,10116,71117,80129K67
12/03/20210,98%1,13116,63117,24115,32117,3540K60
11/03/2021-0,69%-0,80115,50116,30115,30116,30526K106
10/03/2021-0,31%-0,36116,30116,65115,12117,89348K120
09/03/2021-0,03%-0,03116,66116,00115,01117,9391K112
08/03/2021-1,91%-2,27116,69118,96116,00118,96310K164
05/03/2021-0,85%-1,02118,96119,80114,86119,801M303
04/03/20211,32%1,56119,98117,99113,99123,00366K149
03/03/2021-0,30%-0,36118,42118,77116,69118,77198K89
02/03/20210,11%0,13118,78118,65116,00118,98256K140
01/03/2021-1,74%-2,10118,65119,01117,21120,01282K121
26/02/20210,21%0,25120,75120,49120,49121,50197K102
25/02/2021-1,42%-1,74120,50122,24118,00122,55423K199
24/02/2021-0,37%-0,46122,24122,70122,24122,7085K68
23/02/2021-0,03%-0,04122,70123,00122,31123,00224K131
22/02/2021-1,73%-2,16122,74124,88122,53124,89149K129
19/02/20210,16%0,20124,90124,70124,04124,9082K66
18/02/2021-0,34%-0,42124,70125,30124,70125,30135K95
17/02/20210,49%0,61125,12124,51124,08125,49116K85
12/02/2021-0,16%-0,20124,51124,94124,11124,95237K1.180
11/02/20210,09%0,11124,71124,59124,30124,9465K60
10/02/2021-0,12%-0,15124,60125,00124,50125,01145K332
09/02/20210,04%0,05124,75124,75124,75125,80314K102
08/02/2021-0,60%-0,75124,70125,44124,56125,44298K100
05/02/20210,29%0,36125,45124,63124,00125,45154K145
04/02/2021-0,49%-0,61125,09125,70124,71125,70158K110
03/02/20210,25%0,31125,70125,70125,50126,40108K60
02/02/20210,80%0,99125,39124,15123,52125,39158K130
01/02/2021-1,80%-2,28124,40126,67124,30126,95289K196
29/01/20211,01%1,27126,68126,47125,72127,00114K99
28/01/20210,29%0,36125,41125,94125,01127,50194K124
27/01/2021-0,81%-1,02125,05126,07124,31126,07148K108
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
03/12/2020--141,67142,30139,60142,3061K73


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito