Cotação atual, histórico e gráfico do papel: BRCO11

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 BRCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-1,62%	-1,60	97,00	98,74	96,11	99,51	7M	10.310
20/01/2022	-2,21%	-2,23	98,60	100,50	97,21	100,76	6M	6.587
19/01/2022	1,18%	1,18	100,83	100,06	99,17	100,96	6M	4.940
18/01/2022	0,66%	0,65	99,65	99,01	98,80	100,94	2M	3.420
17/01/2022	0,81%	0,80	99,00	98,40	98,20	99,87	2M	3.849
14/01/2022	0,05%	0,05	98,20	98,12	97,00	100,00	4M	7.916
13/01/2022	1,08%	1,05	98,15	97,11	96,96	98,76	3M	3.900
12/01/2022	0,00%	0,00	97,10	98,30	96,22	98,30	3M	4.363
11/01/2022	-1,28%	-1,26	97,10	98,90	96,56	99,80	4M	4.567
10/01/2022	-1,44%	-1,44	98,36	100,00	98,33	100,49	3M	3.772
07/01/2022	0,81%	0,80	99,80	99,52	99,01	100,90	3M	3.539

06/01/2022	-0,01%	-0,01	99,00	100,00	97,90	102,73	3M	4.207
05/01/2022	-5,25%	-5,49	99,01	104,28	98,16	104,28	4M	4.537
04/01/2022	2,92%	2,96	104,50	101,54	99,01	104,80	5M	6.884
03/01/2022	-1,68%	-1,74	101,54	103,07	98,66	106,76	4M	6.274
30/12/2021	0,75%	0,77	103,28	102,51	102,51	103,50	1M	1.498
29/12/2021	1,38%	1,40	102,51	101,15	101,15	103,15	2M	3.539
28/12/2021	0,44%	0,44	101,11	100,70	100,70	104,45	3M	5.543
27/12/2021	0,70%	0,70	100,67	99,98	99,50	100,74	2M	2.215
23/12/2021	1,84%	1,81	99,97	98,30	98,26	99,97	1M	2.922
22/12/2021	1,26%	1,22	98,16	96,94	96,56	99,05	2M	4.306
21/12/2021	-0,12%	-0,12	96,94	97,10	96,04	97,20	2M	2.574
20/12/2021	0,48%	0,46	97,06	96,75	96,40	97,29	2M	3.248
17/12/2021	-0,16%	-0,15	96,60	96,37	96,37	97,61	1M	2.187
16/12/2021	-0,53%	-0,52	96,75	97,60	96,35	97,70	2M	3.096
15/12/2021	1,32%	1,27	97,27	97,15	96,20	97,80	2M	3.846
14/12/2021	-0,30%	-0,29	96,00	96,81	95,68	97,76	2M	2.867
13/12/2021	-2,21%	-2,18	96,29	98,00	96,00	98,29	3M	2.922
10/12/2021	-0,54%	-0,53	98,47	99,00	97,18	99,00	3M	4.405
09/12/2021	-0,95%	-0,95	99,00	99,90	95,03	99,90	3M	5.870
08/12/2021	5,60%	5,30	99,95	94,65	94,59	99,95	4M	5.800
07/12/2021	2,48%	2,29	94,65	93,21	92,45	94,98	3M	3.079
06/12/2021	2,75%	2,47	92,36	89,89	89,89	93,18	3M	4.226
03/12/2021	2,57%	2,25	89,89	87,80	87,68	90,26	3M	5.787
02/12/2021	-0,40%	-0,35	87,64	87,99	85,10	88,80	6M	12.738
01/12/2021	2,31%	1,99	87,99	85,45	85,13	93,10	6M	8.616
30/11/2021	-1,02%	-0,89	86,00	86,90	85,80	87,88	4M	15.987
29/11/2021	3,43%	2,88	86,89	84,35	84,06	86,99	4M	6.247
26/11/2021	-0,66%	-0,56	84,01	84,59	83,59	85,10	3M	4.929
25/11/2021	-0,04%	-0,03	84,57	84,60	84,04	85,67	4M	7.557
24/11/2021	0,34%	0,29	84,60	84,31	83,82	85,99	4M	5.966
23/11/2021	-0,78%	-0,66	84,31	84,96	83,50	84,96	3M	4.755
22/11/2021	-1,14%	-0,98	84,97	86,30	83,64	86,43	4M	5.538
19/11/2021	-0,58%	-0,50	85,95	86,50	85,61	86,85	3M	4.177
18/11/2021	-1,31%	-1,15	86,45	87,36	86,11	88,00	2M	3.999
17/11/2021	-2,23%	-2,00	87,60	89,61	86,46	89,99	4M	5.411
16/11/2021	-0,51%	-0,46	89,60	90,99	89,19	90,99	2M	4.236
12/11/2021	-1,27%	-1,16	90,06	91,38	89,85	91,90	2M	2.884
11/11/2021	-1,07%	-0,99	91,22	92,37	90,82	92,99	3M	4.583
10/11/2021	-0,21%	-0,19	92,21	92,51	92,00	93,00	2M	3.626
09/11/2021	-1,58%	-1,48	92,40	94,00	92,09	94,99	2M	5.262
08/11/2021	0,17%	0,16	93,88	93,80	93,30	94,56	2M	3.425
05/11/2021	-0,83%	-0,78	93,72	94,79	93,33	95,09	2M	2.378
04/11/2021	0,11%	0,10	94,50	94,37	94,37	95,17	2M	5.300
03/11/2021	0,19%	0,18	94,40	94,35	94,01	95,49	3M	4.111
01/11/2021	-1,60%	-1,53	94,22	95,21	93,01	95,80	3M	5.683
29/10/2021	-0,26%	-0,25	95,75	95,87	94,55	95,93	4M	9.098
28/10/2021	-0,31%	-0,30	96,00	96,49	95,27	96,72	3M	4.340
27/10/2021	-1,23%	-1,20	96,30	97,89	96,20	97,89	3M	3.844
26/10/2021	-1,59%	-1,58	97,50	99,08	97,50	99,29	3M	4.983
25/10/2021	0,39%	0,38	99,08	99,95	98,51	99,95	2M	3.225
22/10/2021	0,11%	0,11	98,70	98,71	96,55	99,67	6M	7.107
21/10/2021	-1,16%	-1,16	98,59	99,87	98,56	100,60	3M	3.876
20/10/2021	0,55%	0,55	99,75	99,35	98,56	99,98	3M	4.296
19/10/2021	-1,68%	-1,69	99,20	101,15	99,03	101,15	4M	5.913
18/10/2021	-0,10%	-0,10	100,89	101,04	100,15	101,50	4M	6.047
15/10/2021	0,28%	0,28	100,99	100,84	100,71	101,49	2M	3.174
14/10/2021	-0,30%	-0,30	100,71	101,19	100,51	101,50	2M	3.816
13/10/2021	0,15%	0,15	101,01	100,82	100,60	101,08	2M	2.196
11/10/2021	-0,33%	-0,33	100,86	101,19	100,04	101,19	2M	3.413
08/10/2021	0,77%	0,77	101,19	100,42	100,42	101,50	4M	2.335
07/10/2021	1,95%	1,92	100,42	98,72	98,72	100,46	3M	2.825
06/10/2021	0,00%	0,00	98,50	98,20	97,65	99,29	2M	2.427
05/10/2021	0,51%	0,50	98,50	98,10	97,80	99,45	4M	6.024
04/10/2021	-1,95%	-1,95	98,00	100,00	97,85	101,59	4M	7.530
01/10/2021	1,52%	1,50	99,95	98,28	97,61	100,43	5M	15.437
30/09/2021	-0,47%	-0,46	98,45	99,10	98,05	99,65	3M	4.181
29/09/2021	-0,49%	-0,49	98,91	99,55	98,54	99,79	2M	2.360
28/09/2021	0,70%	0,69	99,40	99,12	98,88	99,90	2M	5.142
27/09/2021	-0,97%	-0,97	98,71	99,75	98,51	100,79	3M	5.804
24/09/2021	0,55%	0,55	99,68	99,50	98,06	99,83	4M	3.390
23/09/2021	-1,03%	-1,03	99,13	100,57	99,00	101,40	4M	4.129
22/09/2021	0,95%	0,94	100,16	99,36	99,36	101,48	4M	5.717
21/09/2021	-1,26%	-1,27	99,22	100,88	98,85	101,10	4M	3.364
20/09/2021	-0,51%	-0,52	100,49	101,01	99,80	101,36	3M	4.688
17/09/2021	-0,08%	-0,08	101,01	101,09	100,70	101,50	2M	6.290
16/09/2021	0,20%	0,20	101,09	100,99	100,55	101,50	1M	2.428
15/09/2021	-0,70%	-0,71	100,89	101,79	100,89	101,85	2M	2.901
14/09/2021	0,11%	0,11	101,60	101,99	101,10	102,37	1M	2.336
13/09/2021	0,73%	0,74	101,49	101,16	100,54	102,11	2M	2.631
10/09/2021	-0,74%	-0,75	100,75	101,50	100,60	102,00	2M	5.387
09/09/2021	0,05%	0,05	101,50	101,45	100,82	102,29	3M	4.267
08/09/2021	-0,15%	-0,15	101,45	102,00	101,07	102,80	2M	4.009
06/09/2021	1,24%	1,24	101,60	100,90	100,63	102,45	1M	2.347
03/09/2021	-1,40%	-1,43	100,36	101,60	100,30	101,60	2M	3.859
02/09/2021	2,30%	2,29	101,79	100,01	98,41	101,85	8M	11.920
01/09/2021	-2,45%	-2,50	99,50	102,15	99,02	102,50	3M	9.583
31/08/2021	-0,68%	-0,70	102,00	102,93	101,11	103,15	3M	7.843
30/08/2021	1,78%	1,80	102,70	101,31	100,13	102,97	2M	3.401
27/08/2021	1,35%	1,34	100,90	100,00	98,36	100,97	5M	5.398
26/08/2021	-1,43%	-1,44	99,56	101,72	99,29	101,72	4M	5.728
25/08/2021	-1,37%	-1,40	101,00	102,89	100,50	102,89	5M	4.159
24/08/2021	1,20%	1,21	102,40	101,60	101,50	102,98	2M	2.848
23/08/2021	-2,77%	-2,88	101,19	104,09	100,75	104,60	5M	6.544
20/08/2021	0,07%	0,07	104,07	103,90	103,55	104,29	3M	3.961
19/08/2021	-0,95%	-1,00	104,00	104,98	104,00	105,32	3M	4.603
18/08/2021	0,20%	0,21	105,00	105,08	104,65	105,67	2M	2.767
17/08/2021	-0,29%	-0,31	104,79	105,38	104,11	105,47	3M	4.646
16/08/2021	0,10%	0,10	105,10	105,71	105,04	106,46	3M	5.441
13/08/2021	1,19%	1,23	105,00	103,86	103,86	106,65	3M	4.926
12/08/2021	0,25%	0,26	103,77	103,63	103,55	104,50	2M	2.421
11/08/2021	-1,44%	-1,51	103,51	105,51	103,44	105,64	3M	3.166
10/08/2021	-0,38%	-0,40	105,02	106,00	105,00	106,68	2M	4.443
09/08/2021	-0,64%	-0,68	105,42	106,41	105,03	106,51	3M	3.655
06/08/2021	0,06%	0,06	106,10	106,04	105,84	106,76	2M	4.514
05/08/2021	-0,16%	-0,17	106,04	106,25	105,00	106,25	2M	4.134
04/08/2021	0,20%	0,21	106,21	105,90	105,22	106,93	2M	2.533
03/08/2021	0,38%	0,40	106,00	105,96	105,96	107,00	2M	3.094
02/08/2021	-0,87%	-0,93	105,60	106,99	105,00	106,99	3M	6.105
30/07/2021	-0,44%	-0,47	106,53	107,00	106,40	107,00	4M	11.211
29/07/2021	0,19%	0,20	107,00	106,97	106,70	107,00	2M	4.140
28/07/2021	0,30%	0,32	106,80	106,50	105,40	106,99	2M	2.899
27/07/2021	0,17%	0,18	106,48	106,73	105,80	107,00	3M	3.537
26/07/2021	0,28%	0,30	106,30	106,40	106,00	107,14	2M	2.486
23/07/2021	-0,46%	-0,49	106,00	107,00	105,50	107,64	2M	2.163
22/07/2021	-0,66%	-0,71	106,49	107,10	106,28	107,98	2M	2.937
21/07/2021	1,10%	1,17	107,20	106,65	106,65	107,80	3M	2.698
20/07/2021	-1,81%	-1,95	106,03	108,15	105,20	108,69	6M	7.441
19/07/2021	0,90%	0,96	107,98	107,73	107,20	108,90	3M	7.547
16/07/2021	-0,66%	-0,71	107,02	107,68	107,02	108,50	3M	3.561
15/07/2021	-0,26%	-0,28	107,73	108,50	107,50	109,28	4M	3.892
14/07/2021	0,03%	0,03	108,01	108,90	108,01	109,19	3M	5.459
13/07/2021	0,87%	0,93	107,98	107,00	106,00	108,90	4M	5.625
12/07/2021	-	-	107,05	104,77	104,77	107,80	3M	2.178

Date,Open,High,Low,Close,Volume
21-Jan-22,98.74,99.51,96.11,97.00,6899002
20-Jan-22,100.50,100.76,97.21,98.60,5923371
19-Jan-22,100.06,100.96,99.17,100.83,5582818
18-Jan-22,99.01,100.94,98.80,99.65,2096901
17-Jan-22,98.40,99.87,98.20,99.00,2419988
14-Jan-22,98.12,100.00,97.00,98.20,3906105
13-Jan-22,97.11,98.76,96.96,98.15,3368672
12-Jan-22,98.30,98.30,96.22,97.10,3318283
11-Jan-22,98.90,99.80,96.56,97.10,3799268
10-Jan-22,100.00,100.49,98.33,98.36,3036329
07-Jan-22,99.52,100.90,99.01,99.80,2542028
06-Jan-22,100.00,102.73,97.90,99.00,3295915
05-Jan-22,104.28,104.28,98.16,99.01,3664364
04-Jan-22,101.54,104.80,99.01,104.50,5492281
03-Jan-22,103.07,106.76,98.66,101.54,4106283
30-Dec-21,102.51,103.50,102.51,103.28,1037364
29-Dec-21,101.15,103.15,101.15,102.51,1937436
28-Dec-21,100.70,104.45,100.70,101.11,3161658
27-Dec-21,99.98,100.74,99.50,100.67,1658758
23-Dec-21,98.30,99.97,98.26,99.97,1394238
22-Dec-21,96.94,99.05,96.56,98.16,1731114
21-Dec-21,97.10,97.20,96.04,96.94,1770117
20-Dec-21,96.75,97.29,96.40,97.06,1947819
17-Dec-21,96.37,97.61,96.37,96.60,1445399
16-Dec-21,97.60,97.70,96.35,96.75,2081136
15-Dec-21,97.15,97.80,96.20,97.27,1930004
14-Dec-21,96.81,97.76,95.68,96.00,2265919
13-Dec-21,98.00,98.29,96.00,96.29,2536399
10-Dec-21,99.00,99.00,97.18,98.47,2585247
09-Dec-21,99.90,99.90,95.03,99.00,2655715
08-Dec-21,94.65,99.95,94.59,99.95,3929295
07-Dec-21,93.21,94.98,92.45,94.65,3108744
06-Dec-21,89.89,93.18,89.89,92.36,3131153
03-Dec-21,87.80,90.26,87.68,89.89,2972457
02-Dec-21,87.99,88.80,85.10,87.64,5766281
01-Dec-21,85.45,93.10,85.13,87.99,6285869
30-Nov-21,86.90,87.88,85.80,86.00,4420550
29-Nov-21,84.35,86.99,84.06,86.89,3993021
26-Nov-21,84.59,85.10,83.59,84.01,2725292
25-Nov-21,84.60,85.67,84.04,84.57,4119362
24-Nov-21,84.31,85.99,83.82,84.60,3542377
23-Nov-21,84.96,84.96,83.50,84.31,2968606
22-Nov-21,86.30,86.43,83.64,84.97,4132032
19-Nov-21,86.50,86.85,85.61,85.95,3015164
18-Nov-21,87.36,88.00,86.11,86.45,2490836
17-Nov-21,89.61,89.99,86.46,87.60,3926118
16-Nov-21,90.99,90.99,89.19,89.60,2261149
12-Nov-21,91.38,91.90,89.85,90.06,2480374
11-Nov-21,92.37,92.99,90.82,91.22,2781871
10-Nov-21,92.51,93.00,92.00,92.21,2063984
09-Nov-21,94.00,94.99,92.09,92.40,2495072
08-Nov-21,93.80,94.56,93.30,93.88,2075170
05-Nov-21,94.79,95.09,93.33,93.72,1623433
04-Nov-21,94.37,95.17,94.37,94.50,2112159
03-Nov-21,94.35,95.49,94.01,94.40,3005775
01-Nov-21,95.21,95.80,93.01,94.22,2628948
29-Oct-21,95.87,95.93,94.55,95.75,3902974
28-Oct-21,96.49,96.72,95.27,96.00,2656604
27-Oct-21,97.89,97.89,96.20,96.30,2518646
26-Oct-21,99.08,99.29,97.50,97.50,2795632
25-Oct-21,99.95,99.95,98.51,99.08,2023279
22-Oct-21,98.71,99.67,96.55,98.70,6124535
21-Oct-21,99.87,100.60,98.56,98.59,2647900
20-Oct-21,99.35,99.98,98.56,99.75,2958605
19-Oct-21,101.15,101.15,99.03,99.20,4359747
18-Oct-21,101.04,101.50,100.15,100.89,3728123
15-Oct-21,100.84,101.49,100.71,100.99,2274225
14-Oct-21,101.19,101.50,100.51,100.71,1935236
13-Oct-21,100.82,101.08,100.60,101.01,1647777
11-Oct-21,101.19,101.19,100.04,100.86,1715464
08-Oct-21,100.42,101.50,100.42,101.19,3745454
07-Oct-21,98.72,100.46,98.72,100.42,2625309
06-Oct-21,98.20,99.29,97.65,98.50,2279778
05-Oct-21,98.10,99.45,97.80,98.50,3623648
04-Oct-21,100.00,101.59,97.85,98.00,4297682
01-Oct-21,98.28,100.43,97.61,99.95,4880062
30-Sep-21,99.10,99.65,98.05,98.45,2858907
29-Sep-21,99.55,99.79,98.54,98.91,1998969
28-Sep-21,99.12,99.90,98.88,99.40,2495318
27-Sep-21,99.75,100.79,98.51,98.71,2718558
24-Sep-21,99.50,99.83,98.06,99.68,3531010
23-Sep-21,100.57,101.40,99.00,99.13,4081351
22-Sep-21,99.36,101.48,99.36,100.16,3801133
21-Sep-21,100.88,101.10,98.85,99.22,4071984
20-Sep-21,101.01,101.36,99.80,100.49,2612849
17-Sep-21,101.09,101.50,100.70,101.01,2216798
16-Sep-21,100.99,101.50,100.55,101.09,1231161
15-Sep-21,101.79,101.85,100.89,100.89,1855981
14-Sep-21,101.99,102.37,101.10,101.60,1483495
13-Sep-21,101.16,102.11,100.54,101.49,1859928
10-Sep-21,101.50,102.00,100.60,100.75,2211484
09-Sep-21,101.45,102.29,100.82,101.50,2687551
08-Sep-21,102.00,102.80,101.07,101.45,1638789
06-Sep-21,100.90,102.45,100.63,101.60,1310888
03-Sep-21,101.60,101.60,100.30,100.36,2145991
02-Sep-21,100.01,101.85,98.41,101.79,7736400
01-Sep-21,102.15,102.50,99.02,99.50,3310246
31-Aug-21,102.93,103.15,101.11,102.00,2783806
30-Aug-21,101.31,102.97,100.13,102.70,2244155
27-Aug-21,100.00,100.97,98.36,100.90,4944834
26-Aug-21,101.72,101.72,99.29,99.56,3709871
25-Aug-21,102.89,102.89,100.50,101.00,4574635
24-Aug-21,101.60,102.98,101.50,102.40,2295915
23-Aug-21,104.09,104.60,100.75,101.19,4612901
20-Aug-21,103.90,104.29,103.55,104.07,2786949
19-Aug-21,104.98,105.32,104.00,104.00,2688918
18-Aug-21,105.08,105.67,104.65,105.00,1663491
17-Aug-21,105.38,105.47,104.11,104.79,3236740
16-Aug-21,105.71,106.46,105.04,105.10,3247696
13-Aug-21,103.86,106.65,103.86,105.00,2741992
12-Aug-21,103.63,104.50,103.55,103.77,1669841
11-Aug-21,105.51,105.64,103.44,103.51,2974816
10-Aug-21,106.00,106.68,105.00,105.02,1933369
09-Aug-21,106.41,106.51,105.03,105.42,2622576
06-Aug-21,106.04,106.76,105.84,106.10,2227590
05-Aug-21,106.25,106.25,105.00,106.04,2196977
04-Aug-21,105.90,106.93,105.22,106.21,1897958
03-Aug-21,105.96,107.00,105.96,106.00,2008308
02-Aug-21,106.99,106.99,105.00,105.60,3170851
30-Jul-21,107.00,107.00,106.40,106.53,4470866
29-Jul-21,106.97,107.00,106.70,107.00,2051600
28-Jul-21,106.50,106.99,105.40,106.80,1779907
27-Jul-21,106.73,107.00,105.80,106.48,2545531
26-Jul-21,106.40,107.14,106.00,106.30,2223529
23-Jul-21,107.00,107.64,105.50,106.00,2470556
22-Jul-21,107.10,107.98,106.28,106.49,2230311
21-Jul-21,106.65,107.80,106.65,107.20,2663785
20-Jul-21,108.15,108.69,105.20,106.03,6123192
19-Jul-21,107.73,108.90,107.20,107.98,3489601
16-Jul-21,107.68,108.50,107.02,107.02,2683616
15-Jul-21,108.50,109.28,107.50,107.73,3581676
14-Jul-21,108.90,109.19,108.01,108.01,2621194
13-Jul-21,107.00,108.90,106.00,107.98,4101155
12-Jul-21,104.77,107.80,104.77,107.05,2734499

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRCO11

cotações, gráficos e mais...