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
11/10/2024	-0,65%	-0,70	106,35	106,51	105,38	107,00	4M	5.710
10/10/2024	-0,41%	-0,44	107,05	107,00	106,54	107,26	3M	5.742
09/10/2024	-1,54%	-1,68	107,49	109,04	106,49	109,49	5M	4.751
08/10/2024	-0,48%	-0,53	109,17	109,70	109,03	110,00	2M	6.033
07/10/2024	0,90%	0,98	109,70	108,72	108,30	109,82	3M	3.576
04/10/2024	0,57%	0,62	108,72	108,11	108,11	108,82	3M	7.897
03/10/2024	0,08%	0,09	108,10	108,01	107,00	108,50	5M	7.860

02/10/2024	-1,90%	-2,09	108,01	110,10	107,99	110,10	6M	8.487
01/10/2024	-1,34%	-1,50	110,10	110,73	110,00	110,73	2M	9.168
30/09/2024	-1,24%	-1,40	111,60	111,72	110,52	112,45	2M	4.509
27/09/2024	1,80%	2,00	113,00	111,00	111,00	113,00	2M	2.977
26/09/2024	0,62%	0,68	111,00	109,93	109,93	111,17	2M	5.197
25/09/2024	0,33%	0,36	110,32	109,96	109,80	110,55	1M	3.106
24/09/2024	-0,13%	-0,14	109,96	109,99	109,60	110,20	2M	4.381
23/09/2024	-0,20%	-0,22	110,10	110,32	109,55	110,47	3M	5.255
20/09/2024	-0,16%	-0,18	110,32	110,50	109,65	110,69	2M	5.966
19/09/2024	0,01%	0,01	110,50	110,49	110,00	110,91	3M	6.693
18/09/2024	-0,66%	-0,73	110,49	111,21	110,48	111,22	2M	5.814
17/09/2024	-0,18%	-0,20	111,22	111,50	111,00	111,69	3M	8.224
16/09/2024	-0,73%	-0,82	111,42	112,24	111,17	112,98	2M	7.161
13/09/2024	-0,24%	-0,27	112,24	112,52	112,00	113,22	3M	7.156
12/09/2024	-0,33%	-0,37	112,51	112,90	112,50	113,39	2M	4.018
11/09/2024	-0,06%	-0,07	112,88	112,87	112,87	113,50	2M	3.653
10/09/2024	-0,22%	-0,25	112,95	113,07	112,76	113,41	2M	3.482
09/09/2024	-0,85%	-0,97	113,20	114,09	112,80	114,10	3M	6.013
06/09/2024	0,59%	0,67	114,17	113,49	113,15	114,20	2M	5.705
05/09/2024	0,13%	0,15	113,50	113,35	112,71	113,77	4M	3.663
04/09/2024	0,04%	0,05	113,35	113,32	113,06	114,46	2M	4.187
03/09/2024	-0,61%	-0,70	113,30	114,24	113,00	114,30	2M	6.593
02/09/2024	-0,96%	-1,11	114,00	114,75	112,97	114,75	3M	10.638
30/08/2024	0,02%	0,02	115,11	115,09	115,00	115,90	2M	3.580
29/08/2024	-0,29%	-0,34	115,09	115,43	114,64	116,14	3M	3.814
28/08/2024	0,11%	0,13	115,43	115,30	115,30	116,16	2M	3.089
27/08/2024	-0,40%	-0,46	115,30	115,76	115,21	116,70	2M	3.989
26/08/2024	-0,75%	-0,87	115,76	116,63	115,76	116,63	1M	3.058
23/08/2024	1,14%	1,32	116,63	115,31	115,31	117,39	2M	4.235
22/08/2024	-0,85%	-0,99	115,31	116,30	115,00	116,85	2M	6.324
21/08/2024	-0,60%	-0,70	116,30	117,00	116,00	117,00	2M	3.839
20/08/2024	0,09%	0,10	117,00	117,35	116,90	117,69	2M	2.270
19/08/2024	-0,01%	-0,01	116,90	116,96	116,68	117,59	2M	4.065
16/08/2024	0,03%	0,04	116,91	116,80	116,40	116,91	2M	8.060
15/08/2024	-0,13%	-0,15	116,87	117,43	116,80	117,43	2M	4.210
14/08/2024	0,90%	1,04	117,02	115,98	115,98	117,48	2M	5.669
13/08/2024	-0,51%	-0,59	115,98	116,92	115,50	117,77	2M	3.762
12/08/2024	1,20%	1,38	116,57	115,18	114,74	118,32	5M	8.905
09/08/2024	1,56%	1,77	115,19	113,42	113,40	115,20	2M	3.999
08/08/2024	0,67%	0,76	113,42	112,73	112,20	113,84	2M	4.841
07/08/2024	0,59%	0,66	112,66	112,00	112,00	113,10	1M	2.870
06/08/2024	-0,03%	-0,03	112,00	112,14	111,23	112,88	2M	5.722
05/08/2024	-0,21%	-0,24	112,03	111,87	110,06	112,48	3M	5.683
02/08/2024	-0,65%	-0,73	112,27	113,26	110,50	113,99	10M	10.694
01/08/2024	-3,39%	-3,96	113,00	116,09	112,55	116,95	10M	16.455
31/07/2024	0,09%	0,10	116,96	116,85	116,03	117,85	2M	5.064
30/07/2024	-0,54%	-0,63	116,86	117,01	115,15	117,48	2M	7.003
29/07/2024	0,11%	0,13	117,49	117,80	116,81	117,80	2M	6.765
26/07/2024	0,02%	0,02	117,36	117,50	117,34	117,93	2M	4.151
25/07/2024	-0,28%	-0,33	117,34	117,67	117,21	118,14	2M	6.135
24/07/2024	-0,16%	-0,19	117,67	117,86	117,02	118,20	3M	5.271
23/07/2024	-0,20%	-0,24	117,86	118,00	116,97	118,48	3M	4.531
22/07/2024	0,92%	1,08	118,10	117,02	116,81	118,40	3M	5.521
19/07/2024	0,02%	0,02	117,02	116,88	116,81	117,68	2M	5.426
18/07/2024	-0,17%	-0,20	117,00	117,17	116,27	117,87	2M	3.682
17/07/2024	2,41%	2,76	117,20	114,77	114,69	117,93	6M	7.126
16/07/2024	-0,24%	-0,27	114,44	114,71	114,30	115,00	2M	4.674
15/07/2024	0,76%	0,87	114,71	113,87	113,87	115,00	2M	4.766
12/07/2024	0,74%	0,84	113,84	113,00	112,84	113,87	2M	4.243
11/07/2024	0,53%	0,60	113,00	112,42	112,10	113,10	3M	10.073
10/07/2024	0,33%	0,37	112,40	112,00	111,79	113,00	3M	8.188
09/07/2024	0,17%	0,19	112,03	111,84	111,19	112,18	2M	5.263
08/07/2024	-0,01%	-0,01	111,84	112,15	111,60	113,09	3M	8.258
05/07/2024	-0,52%	-0,59	111,85	112,39	111,53	112,81	3M	7.819
04/07/2024	0,93%	1,04	112,44	111,00	109,62	112,49	5M	8.682
03/07/2024	1,39%	1,53	111,40	109,70	108,40	112,20	11M	11.355
02/07/2024	-1,61%	-1,80	109,87	111,82	109,35	112,45	7M	8.146
01/07/2024	-1,64%	-1,86	111,67	112,94	111,11	113,99	6M	15.048
28/06/2024	0,37%	0,42	113,53	113,12	113,00	114,86	2M	7.859
27/06/2024	0,06%	0,07	113,11	113,04	112,50	114,17	3M	11.596
26/06/2024	-0,05%	-0,06	113,04	113,15	112,50	113,38	2M	7.867
25/06/2024	0,80%	0,90	113,10	112,20	112,20	113,15	3M	8.217
24/06/2024	0,63%	0,70	112,20	111,50	111,50	113,20	2M	6.499
21/06/2024	-0,89%	-1,00	111,50	112,70	111,50	114,48	2M	8.012
20/06/2024	1,47%	1,63	112,50	110,90	110,88	113,50	5M	3.788
19/06/2024	0,09%	0,10	110,87	110,77	109,93	111,27	2M	5.257
18/06/2024	0,70%	0,77	110,77	110,00	110,00	111,84	3M	7.461
17/06/2024	0,11%	0,12	110,00	110,39	109,92	110,39	4M	9.248
14/06/2024	-0,04%	-0,04	109,88	109,92	109,01	110,19	4M	6.687
13/06/2024	-1,42%	-1,58	109,92	111,61	109,61	111,98	2M	3.147
12/06/2024	-1,50%	-1,70	111,50	113,37	110,56	113,96	4M	7.768
11/06/2024	-0,64%	-0,73	113,20	113,98	113,10	115,18	3M	4.972
10/06/2024	0,60%	0,68	113,93	113,25	112,92	115,49	10M	5.173
07/06/2024	-0,66%	-0,75	113,25	113,89	112,91	113,89	2M	6.316
06/06/2024	-0,11%	-0,13	114,00	113,78	112,00	114,00	9M	3.718
05/06/2024	0,11%	0,13	114,13	114,00	113,70	114,50	2M	9.591
04/06/2024	-0,85%	-0,98	114,00	114,93	113,70	115,29	13M	8.285
03/06/2024	-1,18%	-1,37	114,98	115,55	114,82	115,78	3M	6.836
31/05/2024	-0,04%	-0,05	116,35	116,40	116,14	116,58	2M	4.922
29/05/2024	-0,53%	-0,62	116,40	117,02	116,00	117,31	2M	6.621
28/05/2024	-0,20%	-0,23	117,02	117,25	116,78	117,60	2M	4.275
27/05/2024	-0,21%	-0,25	117,25	117,50	116,95	117,73	2M	6.723
24/05/2024	0,17%	0,20	117,50	117,10	117,10	117,79	2M	4.843
23/05/2024	-0,61%	-0,72	117,30	117,99	117,00	118,02	2M	6.607
22/05/2024	-0,03%	-0,03	118,02	118,06	117,71	118,09	2M	6.217
21/05/2024	-0,11%	-0,13	118,05	118,18	118,00	118,40	3M	8.958
20/05/2024	-0,18%	-0,21	118,18	118,40	118,12	118,46	2M	5.941
17/05/2024	0,33%	0,39	118,39	118,00	117,91	118,47	2M	8.465
16/05/2024	0,07%	0,08	118,00	118,01	117,63	118,68	2M	4.458
15/05/2024	0,35%	0,41	117,92	117,61	117,26	117,97	2M	6.710
14/05/2024	-0,42%	-0,49	117,51	117,98	117,50	118,50	2M	6.425
13/05/2024	-0,72%	-0,86	118,00	118,55	118,00	118,85	2M	4.771
10/05/2024	0,52%	0,61	118,86	118,35	118,30	119,78	3M	7.228
09/05/2024	-0,51%	-0,61	118,25	118,86	118,05	118,86	3M	7.757
08/05/2024	-0,66%	-0,79	118,86	119,70	118,50	119,99	2M	4.769
07/05/2024	0,13%	0,15	119,65	119,50	119,50	119,97	1M	3.848
06/05/2024	0,03%	0,04	119,50	119,46	119,02	120,00	2M	5.582
03/05/2024	0,00%	0,00	119,46	119,46	119,09	120,30	2M	5.831
02/05/2024	-0,28%	-0,33	119,46	119,49	118,61	119,49	3M	8.504
30/04/2024	-0,08%	-0,10	119,79	119,89	119,50	120,56	2M	4.433
29/04/2024	0,12%	0,14	119,89	119,75	118,79	120,00	2M	4.207
26/04/2024	0,50%	0,59	119,75	119,16	118,11	119,89	2M	5.429
25/04/2024	-0,09%	-0,11	119,16	118,81	118,70	119,27	3M	7.033
24/04/2024	-0,18%	-0,22	119,27	119,03	118,78	119,49	3M	8.054
23/04/2024	0,06%	0,07	119,49	119,39	118,73	119,51	3M	5.186
22/04/2024	-1,29%	-1,56	119,42	120,89	118,11	120,89	7M	10.202
19/04/2024	1,10%	1,32	120,98	119,65	119,10	120,98	3M	6.129
18/04/2024	-0,80%	-0,96	119,66	120,62	119,02	120,62	4M	7.885
17/04/2024	-0,15%	-0,18	120,62	120,80	120,50	121,41	2M	3.155
16/04/2024	-0,57%	-0,69	120,80	121,50	120,33	121,69	2M	5.333
15/04/2024	-0,01%	-0,01	121,49	121,74	121,14	121,75	2M	7.424
12/04/2024	-0,12%	-0,14	121,50	121,64	121,50	121,88	2M	5.000
11/04/2024	0,03%	0,04	121,64	121,65	121,50	121,87	2M	2.352
10/04/2024	-0,21%	-0,26	121,60	121,86	121,55	121,98	2M	2.617
09/04/2024	-0,18%	-0,22	121,86	122,00	121,60	122,07	2M	4.202
08/04/2024	0,15%	0,18	122,08	121,80	121,65	122,16	2M	4.278
05/04/2024	-	-	121,90	121,90	121,57	122,20	2M	5.587

Date,Open,High,Low,Close,Volume
11-Oct-24,106.51,107.00,105.38,106.35,3762702
10-Oct-24,107.00,107.26,106.54,107.05,3181862
09-Oct-24,109.04,109.49,106.49,107.49,5415808
08-Oct-24,109.70,110.00,109.03,109.17,2224386
07-Oct-24,108.72,109.82,108.30,109.70,3474926
04-Oct-24,108.11,108.82,108.11,108.72,2973779
03-Oct-24,108.01,108.50,107.00,108.10,5241653
02-Oct-24,110.10,110.10,107.99,108.01,5879373
01-Oct-24,110.73,110.73,110.00,110.10,2039828
30-Sep-24,111.72,112.45,110.52,111.60,1901470
27-Sep-24,111.00,113.00,111.00,113.00,2095375
26-Sep-24,109.93,111.17,109.93,111.00,2304589
25-Sep-24,109.96,110.55,109.80,110.32,1455528
24-Sep-24,109.99,110.20,109.60,109.96,1675901
23-Sep-24,110.32,110.47,109.55,110.10,2690412
20-Sep-24,110.50,110.69,109.65,110.32,2450454
19-Sep-24,110.49,110.91,110.00,110.50,3005900
18-Sep-24,111.21,111.22,110.48,110.49,2119415
17-Sep-24,111.50,111.69,111.00,111.22,3129533
16-Sep-24,112.24,112.98,111.17,111.42,2328330
13-Sep-24,112.52,113.22,112.00,112.24,2643462
12-Sep-24,112.90,113.39,112.50,112.51,1635807
11-Sep-24,112.87,113.50,112.87,112.88,1889724
10-Sep-24,113.07,113.41,112.76,112.95,1654771
09-Sep-24,114.09,114.10,112.80,113.20,3080702
06-Sep-24,113.49,114.20,113.15,114.17,1810598
05-Sep-24,113.35,113.77,112.71,113.50,3783713
04-Sep-24,113.32,114.46,113.06,113.35,1803819
03-Sep-24,114.24,114.30,113.00,113.30,1968778
02-Sep-24,114.75,114.75,112.97,114.00,3284417
30-Aug-24,115.09,115.90,115.00,115.11,2060571
29-Aug-24,115.43,116.14,114.64,115.09,2565168
28-Aug-24,115.30,116.16,115.30,115.43,1500390
27-Aug-24,115.76,116.70,115.21,115.30,2234634
26-Aug-24,116.63,116.63,115.76,115.76,1442367
23-Aug-24,115.31,117.39,115.31,116.63,2351098
22-Aug-24,116.30,116.85,115.00,115.31,1897179
21-Aug-24,117.00,117.00,116.00,116.30,1811533
20-Aug-24,117.35,117.69,116.90,117.00,1679147
19-Aug-24,116.96,117.59,116.68,116.90,2068812
16-Aug-24,116.80,116.91,116.40,116.91,2334210
15-Aug-24,117.43,117.43,116.80,116.87,1521580
14-Aug-24,115.98,117.48,115.98,117.02,2436911
13-Aug-24,116.92,117.77,115.50,115.98,2385788
12-Aug-24,115.18,118.32,114.74,116.57,5473987
09-Aug-24,113.42,115.20,113.40,115.19,1527673
08-Aug-24,112.73,113.84,112.20,113.42,2288229
07-Aug-24,112.00,113.10,112.00,112.66,1454045
06-Aug-24,112.14,112.88,111.23,112.00,2227762
05-Aug-24,111.87,112.48,110.06,112.03,3092058
02-Aug-24,113.26,113.99,110.50,112.27,9527927
01-Aug-24,116.09,116.95,112.55,113.00,10095124
31-Jul-24,116.85,117.85,116.03,116.96,1925754
30-Jul-24,117.01,117.48,115.15,116.86,2462961
29-Jul-24,117.80,117.80,116.81,117.49,2188470
26-Jul-24,117.50,117.93,117.34,117.36,1592783
25-Jul-24,117.67,118.14,117.21,117.34,2387385
24-Jul-24,117.86,118.20,117.02,117.67,3112387
23-Jul-24,118.00,118.48,116.97,117.86,2890347
22-Jul-24,117.02,118.40,116.81,118.10,2550994
19-Jul-24,116.88,117.68,116.81,117.02,2392841
18-Jul-24,117.17,117.87,116.27,117.00,2423846
17-Jul-24,114.77,117.93,114.69,117.20,5789663
16-Jul-24,114.71,115.00,114.30,114.44,1865706
15-Jul-24,113.87,115.00,113.87,114.71,2198389
12-Jul-24,113.00,113.87,112.84,113.84,2275703
11-Jul-24,112.42,113.10,112.10,113.00,3106328
10-Jul-24,112.00,113.00,111.79,112.40,3472704
09-Jul-24,111.84,112.18,111.19,112.03,2255359
08-Jul-24,112.15,113.09,111.60,111.84,2839828
05-Jul-24,112.39,112.81,111.53,111.85,2961180
04-Jul-24,111.00,112.49,109.62,112.44,5305123
03-Jul-24,109.70,112.20,108.40,111.40,10822350
02-Jul-24,111.82,112.45,109.35,109.87,6910229
01-Jul-24,112.94,113.99,111.11,111.67,5921865
28-Jun-24,113.12,114.86,113.00,113.53,2287242
27-Jun-24,113.04,114.17,112.50,113.11,2888922
26-Jun-24,113.15,113.38,112.50,113.04,2257477
25-Jun-24,112.20,113.15,112.20,113.10,3091232
24-Jun-24,111.50,113.20,111.50,112.20,2066158
21-Jun-24,112.70,114.48,111.50,111.50,2410405
20-Jun-24,110.90,113.50,110.88,112.50,5211636
19-Jun-24,110.77,111.27,109.93,110.87,1943274
18-Jun-24,110.00,111.84,110.00,110.77,2574836
17-Jun-24,110.39,110.39,109.92,110.00,3978709
14-Jun-24,109.92,110.19,109.01,109.88,3569435
13-Jun-24,111.61,111.98,109.61,109.92,2486621
12-Jun-24,113.37,113.96,110.56,111.50,3741273
11-Jun-24,113.98,115.18,113.10,113.20,3049298
10-Jun-24,113.25,115.49,112.92,113.93,9947963
07-Jun-24,113.89,113.89,112.91,113.25,2262682
06-Jun-24,113.78,114.00,112.00,114.00,8757971
05-Jun-24,114.00,114.50,113.70,114.13,2345097
04-Jun-24,114.93,115.29,113.70,114.00,13228139
03-Jun-24,115.55,115.78,114.82,114.98,2912723
31-May-24,116.40,116.58,116.14,116.35,2291188
29-May-24,117.02,117.31,116.00,116.40,2304661
28-May-24,117.25,117.60,116.78,117.02,2025639
27-May-24,117.50,117.73,116.95,117.25,2252232
24-May-24,117.10,117.79,117.10,117.50,2341389
23-May-24,117.99,118.02,117.00,117.30,2034628
22-May-24,118.06,118.09,117.71,118.02,1599665
21-May-24,118.18,118.40,118.00,118.05,2776586
20-May-24,118.40,118.46,118.12,118.18,1810060
17-May-24,118.00,118.47,117.91,118.39,2039768
16-May-24,118.01,118.68,117.63,118.00,2124629
15-May-24,117.61,117.97,117.26,117.92,2036752
14-May-24,117.98,118.50,117.50,117.51,1940387
13-May-24,118.55,118.85,118.00,118.00,1961889
10-May-24,118.35,119.78,118.30,118.86,2650802
09-May-24,118.86,118.86,118.05,118.25,3337762
08-May-24,119.70,119.99,118.50,118.86,2082757
07-May-24,119.50,119.97,119.50,119.65,1179035
06-May-24,119.46,120.00,119.02,119.50,2075122
03-May-24,119.46,120.30,119.09,119.46,1633828
02-May-24,119.49,119.49,118.61,119.46,2547262
30-Apr-24,119.89,120.56,119.50,119.79,2099618
29-Apr-24,119.75,120.00,118.79,119.89,2425049
26-Apr-24,119.16,119.89,118.11,119.75,2118484
25-Apr-24,118.81,119.27,118.70,119.16,2528740
24-Apr-24,119.03,119.49,118.78,119.27,2549632
23-Apr-24,119.39,119.51,118.73,119.49,2813175
22-Apr-24,120.89,120.89,118.11,119.42,6587507
19-Apr-24,119.65,120.98,119.10,120.98,2582416
18-Apr-24,120.62,120.62,119.02,119.66,3914235
17-Apr-24,120.80,121.41,120.50,120.62,1918406
16-Apr-24,121.50,121.69,120.33,120.80,2435806
15-Apr-24,121.74,121.75,121.14,121.49,2461814
12-Apr-24,121.64,121.88,121.50,121.50,2142488
11-Apr-24,121.65,121.87,121.50,121.64,1543582
10-Apr-24,121.86,121.98,121.55,121.60,1626618
09-Apr-24,122.00,122.07,121.60,121.86,1928027
08-Apr-24,121.80,122.16,121.65,122.08,2333619
05-Apr-24,121.90,122.20,121.57,121.90,2211306

*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: BRCO11