papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRCO11

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
06/07/2020-0,53%-0,67125,70126,37125,57128,501M1.505
03/07/2020-1,20%-1,53126,37127,90125,57127,90559K325
02/07/2020-0,85%-1,10127,90129,00127,00129,001M564
01/07/20202,53%3,18129,00125,01125,01131,005M958
30/06/20200,25%0,31125,82125,64125,64127,121M815
29/06/2020-0,78%-0,99125,51127,45125,51127,99637K235
26/06/20200,72%0,90126,50126,00126,00128,012M342
25/06/20200,10%0,13125,60126,00125,20126,19404K364
24/06/20200,38%0,47125,47125,03125,00126,00391K236
23/06/2020-0,80%-1,01125,00126,49125,00127,501M1.002
22/06/20201,97%2,43126,01125,00124,00127,642M693
19/06/2020-3,38%-4,32123,58127,90123,51127,903M3.708
18/06/20202,40%3,00127,90125,01123,34127,902M687
17/06/20200,64%0,80124,90125,46121,01126,582M1.690
16/06/2020-1,27%-1,60124,10125,71123,57127,671M1.149
15/06/2020-0,67%-0,85125,70128,00122,10128,001M557
12/06/20200,84%1,05126,55125,50122,01128,002M3.994
10/06/2020-0,08%-0,10125,50125,60125,50126,89665K380
09/06/20200,48%0,60125,60126,00125,00127,40962K512
08/06/20200,32%0,40125,00125,11125,00128,992M1.342
05/06/20201,29%1,59124,60123,01123,01127,002M925
04/06/20200,42%0,51123,01123,93122,49124,98776K390
03/06/20200,41%0,50122,50122,01122,01123,891M572
02/06/2020-2,01%-2,50122,00124,94120,02124,943M3.636
01/06/20203,75%4,50124,50121,25119,56124,501M425
29/05/20200,03%0,04120,00121,48119,27124,562M622
28/05/2020-0,45%-0,54119,96123,07119,50123,07864K492
27/05/2020-0,82%-1,00120,50121,51120,50123,403M524
26/05/2020-1,22%-1,50121,50124,00118,60124,004M1.013
25/05/20202,93%3,50123,00119,60117,10123,001M581
22/05/20200,65%0,77119,50119,00117,88120,821M588
21/05/20200,15%0,18118,73119,36116,01120,991M516
20/05/2020-1,21%-1,45118,55120,50118,02121,00810K335
19/05/20201,69%2,00120,00117,96117,96123,401M276
18/05/20200,86%1,01118,00116,95114,00119,122M723
15/05/20201,73%1,99116,99117,38114,52117,382M1.043
14/05/2020-2,54%-3,00115,00117,99114,17117,99697K229
13/05/20202,74%3,15118,00116,25114,00118,001M450
12/05/20200,39%0,45114,85114,96114,50115,98973K505
11/05/2020-0,52%-0,60114,40115,20114,22116,752M513
08/05/20200,00%0,00115,00115,01113,80116,001M578
07/05/20200,00%0,00115,00115,00113,85116,00521K290
06/05/20200,44%0,50115,00115,20114,73115,30165K230
05/05/20200,17%0,20114,50114,30114,02116,61794K322
04/05/2020-0,17%-0,20114,30115,00113,41117,41408K143
30/04/20200,00%0,00114,50115,00112,51116,061M3.678
29/04/2020-0,43%-0,50114,50115,01114,50116,74858K181
28/04/20200,46%0,53115,00114,98113,51115,511M420
27/04/20200,41%0,47114,47114,00114,00115,971M195
24/04/2020-0,87%-1,00114,00115,10113,20116,00760K255
23/04/20200,00%0,00115,00115,91115,00116,79942K161
22/04/2020-0,96%-1,11115,00116,09114,54116,502M409
20/04/20201,85%2,11116,11114,00114,00117,242M219
17/04/20200,88%1,00114,00115,00113,50115,491M588
16/04/20200,89%1,00113,00119,97112,00119,971M456
15/04/2020-1,23%-1,40112,00113,95112,00116,502M318
14/04/20201,18%1,32113,40114,84111,07114,84502K157
13/04/2020-2,41%-2,77112,08114,00110,00114,00812K950
09/04/20204,40%4,84114,85110,00110,00114,85194K162
08/04/2020-0,20%-0,22110,01114,48108,15114,49576K1.324
07/04/20202,06%2,23110,23108,02108,02120,00873K1.692
06/04/2020-1,64%-1,80108,00110,00108,00120,002M2.105
03/04/2020-1,32%-1,47109,80109,71109,71114,002M2.557
02/04/20200,00%0,00111,27108,02108,02112,002M1.072
01/04/20200,33%0,37111,27108,50101,01111,27885K1.121
31/03/20201,74%1,90110,90109,01107,00115,001M334
30/03/20206,74%6,88109,00107,88102,13110,004M6.679
27/03/20201,11%1,12102,12107,80100,00107,80400K135
26/03/20200,96%0,96101,00100,10100,08107,861M1.566
25/03/20201,05%1,04100,04100,0099,50105,001M254
24/03/20205,54%5,2099,0097,1097,1099,98742K181
23/03/2020-3,30%-3,2093,8095,0091,0199,001M354
20/03/20202,65%2,5097,0095,0195,01111,971M396
19/03/2020-0,53%-0,5094,5095,4190,0396,613M2.049
18/03/2020-15,85%-17,8995,00113,5085,00113,503M1.990
17/03/2020-0,54%-0,61112,89113,50110,10114,802M268
16/03/2020-2,59%-3,02113,50113,94110,02114,451M349
13/03/20201,32%1,52116,52115,90115,90125,001M1.015
12/03/2020-8,37%-10,50115,00124,80113,05124,802M942
11/03/2020-0,40%-0,50125,50124,26122,00125,982M424
10/03/2020-1,55%-1,99126,00121,08121,08127,921M420
09/03/20201,98%2,49127,99125,15109,99127,991M350
06/03/2020-1,34%-1,70125,50128,99125,20128,99320K131
05/03/2020-0,66%-0,84127,20127,00126,52129,451M792
04/03/20200,82%1,04128,04127,00125,54128,041M610
03/03/20200,00%0,00127,00127,99124,81128,903M976
02/03/20200,63%0,80127,00128,85125,81128,86773K391
28/02/2020-2,55%-3,30126,20129,77125,60129,772M440
27/02/2020-1,52%-2,00129,50125,53125,53130,371M376
26/02/20201,94%2,50131,50125,00123,25131,502M253
21/02/20200,00%0,00129,00128,00128,00129,50635K200
20/02/2020-0,15%-0,20129,00127,80127,74129,521M184
19/02/2020-0,31%-0,40129,20129,00127,57129,50957K225
18/02/2020-0,85%-1,11129,60128,66128,53130,50907K255
17/02/20201,72%2,21130,71130,63127,54130,711M274
14/02/2020-1,15%-1,50128,50129,99128,50131,001M415
13/02/20201,09%1,40130,00131,98128,55131,993M441
12/02/2020-1,08%-1,40128,60130,70127,71132,792M416
11/02/2020-0,76%-1,00130,00131,50128,20133,001M232
10/02/20200,68%0,88131,00130,12128,15133,192M261
07/02/20200,49%0,63130,12129,48126,55134,994M1.406
06/02/20200,20%0,26129,49129,23127,50129,903M635
05/02/20200,84%1,08129,23129,98127,50129,98680K200
04/02/20200,04%0,05128,15129,02123,82129,99763K212
03/02/2020-1,46%-1,90128,10129,90126,10129,903M365
31/01/20201,96%2,50130,00127,50127,50130,001M320
30/01/2020-1,25%-1,61127,50128,50127,50129,101M210
29/01/2020-1,12%-1,46129,11130,90128,03131,002M335
28/01/20201,22%1,57130,57130,00128,39131,001M215
27/01/2020-1,38%-1,80129,00130,80129,00130,98665K221
24/01/2020-1,25%-1,65130,80130,00129,70132,002M964
23/01/20201,11%1,45132,45130,70128,10132,451M173
22/01/2020-1,09%-1,45131,00132,30128,10132,3027M1.129
21/01/20200,53%0,70132,45130,15127,06132,459M738
20/01/20200,08%0,11131,75131,64130,01131,752M1.950
17/01/20201,26%1,64131,64129,99127,50131,735M1.040
16/01/2020-0,34%-0,45130,00129,90126,00131,005M1.813
15/01/20201,12%1,45130,45128,97125,12132,0011M1.255
14/01/2020-4,44%-5,99129,00133,50128,07133,505M829
13/01/2020-0,08%-0,11134,99135,00133,34135,602M702
10/01/2020-1,73%-2,38135,10137,98131,32137,993M911
09/01/2020-0,38%-0,52137,48137,90132,30139,466M1.432
08/01/20201,85%2,50138,00135,50130,05138,005M598
07/01/2020-1,09%-1,50135,50137,00134,00137,683M753
06/01/2020-0,72%-1,00137,00138,00136,09139,482M884
03/01/2020-0,72%-1,00138,00139,49137,00139,503M325
02/01/2020-7,02%-10,50139,00144,50137,98144,503M573
30/12/20199,93%13,50149,50137,00136,00149,502M490
27/12/20194,62%6,00136,00132,50131,34136,994M583
26/12/20194,00%5,00130,00125,11125,11138,696M4.686
23/12/20194,18%5,02125,00119,99119,99128,204M1.169
20/12/20192,55%2,98119,98117,00116,55123,505M2.819
19/12/20190,44%0,51117,00116,40115,51117,009M10.696
18/12/2019--116,49116,00115,40116,495M1.229


*exoneração de responsabilidade


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