ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/2025-0,75%-0,7193,7994,5093,5894,853M5.514
12/02/2025-0,24%-0,2394,5094,7394,4695,393M6.847
11/02/20250,13%0,1294,7394,6194,3295,082M3.676
10/02/2025-1,23%-1,1894,6195,7594,5995,792M3.491
07/02/20250,83%0,7995,7995,0094,4095,793M6.971
06/02/20250,07%0,0795,0094,9394,2096,393M4.812
05/02/2025-0,81%-0,7894,9395,7194,7195,892M4.966
04/02/20251,60%1,5195,7193,6093,5196,755M12.525
03/02/2025-1,09%-1,0494,2095,2093,7195,202M7.788
31/01/20250,94%0,8995,2494,4494,3796,574M6.233
30/01/20250,11%0,1094,3594,2193,6594,984M5.557
29/01/20250,31%0,2994,2593,9693,9695,152M3.019
28/01/2025-0,05%-0,0593,9694,0093,6194,832M4.339
27/01/2025-0,43%-0,4194,0194,0093,8794,992M5.054
24/01/20250,96%0,9094,4293,5293,3694,793M7.729
23/01/20250,01%0,0193,5293,6593,3593,892M5.872
22/01/2025-0,10%-0,0993,5193,7293,5094,332M3.799
21/01/2025-1,46%-1,3993,6094,9993,4194,994M9.296
20/01/20250,09%0,0994,9994,9094,5695,282M5.154
17/01/2025-1,26%-1,2194,9095,9094,0595,905M6.722
16/01/20250,25%0,2496,1196,8795,3796,873M8.820
15/01/2025-0,14%-0,1395,8796,0195,0097,284M7.600
14/01/20250,95%0,9096,0095,1094,6796,092M2.545
13/01/20250,15%0,1495,1095,3092,9996,375M4.549
10/01/2025-1,74%-1,6894,9696,6894,9697,296M10.304
09/01/2025-2,09%-2,0696,6498,7196,0199,904M5.115
08/01/2025-0,48%-0,4898,7099,1898,35100,002M3.444
07/01/2025-0,83%-0,8399,18101,0098,84101,002M4.019
06/01/20250,51%0,51100,0199,5598,00101,134M7.265
03/01/2025-3,30%-3,4099,50102,7999,50102,793M7.213
02/01/20250,89%0,91102,90101,1299,95102,903M5.835
30/12/20241,63%1,64101,99100,3598,32104,003M7.142
27/12/20241,01%1,00100,3599,4599,12100,893M6.031
26/12/20240,20%0,2099,3599,1598,5899,993M5.317
23/12/20243,16%3,0499,1596,5096,26100,986M13.829
20/12/20240,15%0,1496,1195,9795,0097,9711M12.288
19/12/2024-0,79%-0,7695,9796,7394,6096,734M12.030
18/12/2024-0,65%-0,6396,7397,3696,0097,984M8.983
17/12/2024-0,79%-0,7897,3698,1497,2198,154M9.104
16/12/20241,07%1,0498,1497,5196,7298,405M7.856
13/12/20240,77%0,7497,1096,6196,0098,957M9.834
12/12/20241,63%1,5596,3694,6094,6097,475M7.641
11/12/20240,82%0,7794,8194,0494,0495,664M6.303
10/12/2024-2,04%-1,9694,0496,0093,4796,505M8.225
09/12/20240,08%0,0896,0096,6995,56100,006M6.672
06/12/2024-0,16%-0,1595,9296,0095,9197,854M5.948
05/12/2024-0,03%-0,0396,0795,9095,7096,744M7.083
04/12/20240,10%0,1096,1096,6494,5096,994M8.986
03/12/2024-1,84%-1,8096,0097,8095,6197,993M7.939
02/12/2024-2,49%-2,5097,8099,4397,68100,424M12.735
29/11/2024-1,67%-1,70100,30102,93100,07102,956M8.744
28/11/2024-4,14%-4,40102,00105,64102,00105,645M6.700
27/11/20241,04%1,10106,40105,30103,96106,403M4.632
26/11/20240,58%0,61105,30104,84104,30105,993M4.928
25/11/2024-0,94%-0,99104,69105,68103,70106,047M9.022
22/11/2024-0,50%-0,53105,68106,49105,24106,493M6.229
21/11/20242,33%2,42106,21103,79103,50106,687M10.553
19/11/20240,28%0,29103,79103,50103,35103,922M4.520
18/11/2024-0,22%-0,23103,50103,79102,86104,384M5.867
14/11/2024-0,59%-0,62103,73104,30103,70104,322M4.079
13/11/20240,81%0,84104,35103,56103,51104,583M3.143
12/11/20240,01%0,01103,51103,50103,49104,503M5.019
11/11/2024-0,61%-0,64103,50104,14103,36104,292M4.216
08/11/2024-0,34%-0,36104,14104,40103,80104,455M5.767
07/11/20240,19%0,20104,50104,30104,20105,414M6.301
06/11/2024-0,54%-0,57104,30104,88104,30105,483M7.599
05/11/2024-0,12%-0,13104,87105,00104,36105,725M5.589
04/11/2024-1,07%-1,14105,00106,35105,00107,003M5.065
01/11/2024-1,61%-1,74106,14107,85106,07107,853M8.669
31/10/2024-1,01%-1,10107,88108,98107,68108,983M3.730
30/10/20240,94%1,02108,98107,45107,21108,983M5.772
29/10/20240,67%0,72107,96107,10106,71108,464M5.639
28/10/20241,37%1,45107,24105,79105,60107,854M7.032
25/10/2024-0,54%-0,57105,79106,45105,40106,603M3.328
24/10/20240,34%0,36106,36106,02105,43106,894M3.922
23/10/2024-1,09%-1,17106,00107,44105,66107,912M4.467
22/10/20240,02%0,02107,17107,04107,00108,003M4.212
21/10/2024-0,20%-0,22107,15107,20107,00107,806M5.464
18/10/2024-1,01%-1,10107,37108,47107,01109,574M4.195
17/10/2024-0,95%-1,04108,47109,56108,01110,053M4.155
16/10/2024-0,24%-0,26109,51109,77108,95110,813M7.273
15/10/20241,56%1,69109,77107,91107,91109,883M3.505
14/10/20241,63%1,73108,08106,35106,30108,363M4.555
11/10/2024-0,65%-0,70106,35106,51105,38107,004M5.710
10/10/2024-0,41%-0,44107,05107,00106,54107,263M5.742
09/10/2024-1,54%-1,68107,49109,04106,49109,495M4.751
08/10/2024-0,48%-0,53109,17109,70109,03110,002M6.033
07/10/20240,90%0,98109,70108,72108,30109,823M3.576
04/10/20240,57%0,62108,72108,11108,11108,823M7.897
03/10/20240,08%0,09108,10108,01107,00108,505M7.860
02/10/2024-1,90%-2,09108,01110,10107,99110,106M8.487
01/10/2024-1,34%-1,50110,10110,73110,00110,732M9.168
30/09/2024-1,24%-1,40111,60111,72110,52112,452M4.509
27/09/20241,80%2,00113,00111,00111,00113,002M2.977
26/09/20240,62%0,68111,00109,93109,93111,172M5.197
25/09/20240,33%0,36110,32109,96109,80110,551M3.106
24/09/2024-0,13%-0,14109,96109,99109,60110,202M4.381
23/09/2024-0,20%-0,22110,10110,32109,55110,473M5.255
20/09/2024-0,16%-0,18110,32110,50109,65110,692M5.966
19/09/20240,01%0,01110,50110,49110,00110,913M6.693
18/09/2024-0,66%-0,73110,49111,21110,48111,222M5.814
17/09/2024-0,18%-0,20111,22111,50111,00111,693M8.224
16/09/2024-0,73%-0,82111,42112,24111,17112,982M7.161
13/09/2024-0,24%-0,27112,24112,52112,00113,223M7.156
12/09/2024-0,33%-0,37112,51112,90112,50113,392M4.018
11/09/2024-0,06%-0,07112,88112,87112,87113,502M3.653
10/09/2024-0,22%-0,25112,95113,07112,76113,412M3.482
09/09/2024-0,85%-0,97113,20114,09112,80114,103M6.013
06/09/20240,59%0,67114,17113,49113,15114,202M5.705
05/09/20240,13%0,15113,50113,35112,71113,774M3.663
04/09/20240,04%0,05113,35113,32113,06114,462M4.187
03/09/2024-0,61%-0,70113,30114,24113,00114,302M6.593
02/09/2024-0,96%-1,11114,00114,75112,97114,753M10.638
30/08/20240,02%0,02115,11115,09115,00115,902M3.580
29/08/2024-0,29%-0,34115,09115,43114,64116,143M3.814
28/08/20240,11%0,13115,43115,30115,30116,162M3.089
27/08/2024-0,40%-0,46115,30115,76115,21116,702M3.989
26/08/2024-0,75%-0,87115,76116,63115,76116,631M3.058
23/08/20241,14%1,32116,63115,31115,31117,392M4.235
22/08/2024-0,85%-0,99115,31116,30115,00116,852M6.324
21/08/2024-0,60%-0,70116,30117,00116,00117,002M3.839
20/08/20240,09%0,10117,00117,35116,90117,692M2.270
19/08/2024-0,01%-0,01116,90116,96116,68117,592M4.065
16/08/20240,03%0,04116,91116,80116,40116,912M8.060
15/08/2024-0,13%-0,15116,87117,43116,80117,432M4.210
14/08/20240,90%1,04117,02115,98115,98117,482M5.669
13/08/2024-0,51%-0,59115,98116,92115,50117,772M3.762
12/08/20241,20%1,38116,57115,18114,74118,325M8.905
09/08/20241,56%1,77115,19113,42113,40115,202M3.999
08/08/20240,67%0,76113,42112,73112,20113,842M4.841
07/08/20240,59%0,66112,66112,00112,00113,101M2.870
06/08/2024-0,03%-0,03112,00112,14111,23112,882M5.722
05/08/2024-0,21%-0,24112,03111,87110,06112,483M5.683
02/08/2024--112,27113,26110,50113,9910M10.694


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito