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
28/10/2025	-0,38%	-0,44	116,08	116,53	116,08	116,92	2M	6.029
27/10/2025	0,49%	0,57	116,52	116,35	116,13	116,99	3M	6.569
24/10/2025	0,33%	0,38	115,95	115,57	115,57	116,35	3M	3.037
23/10/2025	-0,17%	-0,20	115,57	115,83	115,29	115,83	3M	4.760
22/10/2025	0,12%	0,14	115,77	115,63	115,41	115,89	2M	3.664
21/10/2025	0,45%	0,52	115,63	115,15	115,13	115,91	3M	8.232
20/10/2025	-0,51%	-0,59	115,11	115,68	115,07	115,89	3M	8.692

17/10/2025	0,35%	0,40	115,70	115,59	115,01	115,98	3M	5.740
16/10/2025	-0,16%	-0,19	115,30	115,49	115,01	115,90	2M	2.753
15/10/2025	0,08%	0,09	115,49	115,36	114,77	115,89	2M	2.772
14/10/2025	0,57%	0,65	115,40	115,20	114,75	115,49	2M	2.967
13/10/2025	0,47%	0,54	114,75	114,23	114,00	115,92	8M	6.356
10/10/2025	0,40%	0,46	114,21	114,03	114,03	115,16	4M	4.403
09/10/2025	-0,44%	-0,50	113,75	114,65	112,75	114,65	3M	3.664
08/10/2025	-0,27%	-0,31	114,25	115,00	113,60	115,00	3M	4.350
07/10/2025	-0,17%	-0,19	114,56	115,43	114,14	115,43	2M	2.826
06/10/2025	0,07%	0,08	114,75	115,67	114,17	115,67	3M	3.651
03/10/2025	-0,01%	-0,01	114,67	114,80	113,66	116,29	3M	3.382
02/10/2025	-0,25%	-0,29	114,68	116,12	114,25	116,12	4M	5.829
01/10/2025	-1,57%	-1,83	114,97	116,50	114,67	117,04	5M	9.026
30/09/2025	-0,01%	-0,01	116,80	116,90	115,30	117,09	3M	4.507
29/09/2025	-0,07%	-0,08	116,81	116,70	116,20	117,90	3M	3.953
26/09/2025	1,12%	1,30	116,89	115,59	114,62	117,09	4M	3.826
25/09/2025	0,90%	1,03	115,59	114,85	114,15	115,85	4M	4.502
24/09/2025	0,93%	1,06	114,56	113,58	113,52	114,88	2M	2.264
23/09/2025	0,92%	1,04	113,50	113,00	112,50	113,50	2M	3.961
22/09/2025	-0,43%	-0,49	112,46	112,96	112,46	112,98	3M	4.889
19/09/2025	0,29%	0,33	112,95	112,98	112,52	113,59	3M	4.452
18/09/2025	-0,95%	-1,08	112,62	113,63	112,40	113,65	5M	3.635
17/09/2025	-0,03%	-0,03	113,70	113,75	112,60	114,22	8M	4.596
16/09/2025	0,18%	0,21	113,73	113,52	113,00	114,51	7M	6.698
15/09/2025	0,85%	0,96	113,52	112,61	112,61	113,80	3M	3.807
12/09/2025	0,77%	0,86	112,56	112,26	111,77	113,65	3M	4.034
11/09/2025	0,52%	0,58	111,70	111,12	111,01	112,09	2M	2.195
10/09/2025	0,16%	0,18	111,12	110,95	110,64	111,49	2M	2.433
09/09/2025	0,11%	0,12	110,94	110,90	110,61	111,34	2M	4.097
08/09/2025	-1,65%	-1,86	110,82	112,68	110,30	112,69	16M	8.356
05/09/2025	1,39%	1,55	112,68	111,56	110,51	112,69	8M	8.195
04/09/2025	-0,03%	-0,03	111,13	111,10	110,31	111,56	3M	6.153
03/09/2025	0,75%	0,83	111,16	110,45	110,17	111,48	4M	3.717
02/09/2025	0,07%	0,08	110,33	109,77	109,49	110,48	3M	4.176
01/09/2025	-0,75%	-0,83	110,25	110,20	110,03	110,98	3M	5.217
29/08/2025	0,95%	1,05	111,08	110,00	109,90	111,69	4M	4.094
28/08/2025	0,68%	0,74	110,03	109,05	108,81	110,10	1M	2.583
27/08/2025	-0,34%	-0,37	109,29	109,60	108,41	109,60	3M	7.280
26/08/2025	0,49%	0,53	109,66	109,16	108,99	109,67	2M	2.729
25/08/2025	-0,62%	-0,68	109,13	109,80	108,57	109,80	3M	4.879
22/08/2025	0,93%	1,01	109,81	108,80	108,02	109,98	3M	4.325
21/08/2025	0,37%	0,40	108,80	108,40	108,40	109,50	2M	2.580
20/08/2025	0,91%	0,98	108,40	107,69	107,11	109,24	4M	5.137
19/08/2025	-0,74%	-0,80	107,42	108,22	107,18	108,39	2M	4.548
18/08/2025	0,46%	0,50	108,22	107,72	107,17	108,40	2M	3.297
15/08/2025	1,34%	1,42	107,72	106,31	106,31	107,97	2M	4.164
14/08/2025	0,08%	0,08	106,30	106,22	106,22	106,75	1M	2.303
13/08/2025	-0,90%	-0,96	106,22	107,18	105,81	107,18	3M	6.570
12/08/2025	-0,58%	-0,62	107,18	108,55	106,23	108,63	4M	7.406
11/08/2025	0,28%	0,30	107,80	107,50	107,40	108,79	2M	3.236
08/08/2025	0,10%	0,11	107,50	107,40	107,02	108,90	1M	3.481
07/08/2025	1,06%	1,13	107,39	106,25	106,15	107,42	2M	4.154
06/08/2025	-0,27%	-0,29	106,26	106,81	105,81	106,92	2M	4.544
05/08/2025	-0,20%	-0,21	106,55	106,76	106,00	107,40	2M	2.725
04/08/2025	-1,60%	-1,74	106,76	108,50	105,80	108,50	5M	7.459
01/08/2025	-1,34%	-1,47	108,50	109,10	107,52	109,82	5M	9.997
31/07/2025	0,29%	0,32	109,97	109,99	109,47	110,93	2M	3.409
30/07/2025	-0,13%	-0,14	109,65	109,75	109,33	110,05	2M	3.680
29/07/2025	0,04%	0,04	109,79	109,38	109,10	109,90	2M	5.470
28/07/2025	-0,22%	-0,24	109,75	109,98	109,38	109,98	2M	2.807
25/07/2025	0,08%	0,09	109,99	109,86	109,66	110,20	2M	3.045
24/07/2025	-0,36%	-0,40	109,90	110,08	109,77	110,42	2M	2.575
23/07/2025	0,14%	0,15	110,30	110,28	109,84	110,58	2M	4.244
22/07/2025	0,13%	0,14	110,15	110,01	109,80	110,45	2M	2.887
21/07/2025	0,00%	0,00	110,01	110,12	109,51	110,38	3M	6.194
18/07/2025	0,03%	0,03	110,01	109,83	109,55	110,36	3M	6.192
17/07/2025	0,01%	0,01	109,98	109,95	109,51	110,23	2M	4.970
16/07/2025	0,41%	0,45	109,97	109,99	109,36	110,24	2M	6.573
15/07/2025	-1,66%	-1,85	109,52	111,48	108,37	111,48	4M	5.379
14/07/2025	1,53%	1,68	111,37	110,00	109,74	111,80	8M	7.127
11/07/2025	0,36%	0,39	109,69	109,87	109,19	109,87	2M	2.054
10/07/2025	0,55%	0,60	109,30	108,40	107,62	110,03	4M	2.800
09/07/2025	-0,09%	-0,10	108,70	108,95	108,36	108,96	1M	2.129
08/07/2025	0,59%	0,64	108,80	108,68	108,12	108,96	2M	3.475
07/07/2025	-0,55%	-0,60	108,16	108,83	107,83	108,97	3M	9.791
04/07/2025	0,70%	0,76	108,76	107,90	107,80	108,89	3M	5.291
03/07/2025	0,69%	0,74	108,00	107,64	106,88	108,00	2M	6.962
02/07/2025	-1,32%	-1,43	107,26	108,00	107,00	108,00	5M	10.675
01/07/2025	-0,63%	-0,69	108,69	109,15	108,45	110,95	5M	9.783
27/06/2025	0,67%	0,73	109,38	109,20	108,30	109,40	2M	4.034
26/06/2025	-0,08%	-0,09	108,65	108,64	108,33	109,38	2M	6.060
25/06/2025	0,43%	0,47	108,74	108,00	107,71	108,89	3M	4.744
24/06/2025	0,02%	0,02	108,27	108,25	107,58	108,28	2M	4.472
23/06/2025	0,32%	0,35	108,25	108,07	107,82	108,98	2M	3.135
20/06/2025	-1,23%	-1,34	107,90	109,59	107,90	109,68	10M	6.041
18/06/2025	0,68%	0,74	109,24	108,45	107,91	109,75	3M	7.141
17/06/2025	0,08%	0,09	108,50	108,50	107,59	108,58	2M	5.578
16/06/2025	0,37%	0,40	108,41	107,80	107,80	108,50	3M	6.104
13/06/2025	0,01%	0,01	108,01	108,24	107,60	108,30	4M	8.497
12/06/2025	-0,32%	-0,35	108,00	108,02	107,44	108,24	2M	5.634
11/06/2025	1,04%	1,11	108,35	108,29	107,03	108,73	3M	3.928
10/06/2025	-0,61%	-0,66	107,24	108,61	106,59	108,89	5M	9.708
09/06/2025	-0,27%	-0,29	107,90	108,14	107,38	109,37	9M	9.695
06/06/2025	-0,12%	-0,13	108,19	108,49	107,65	108,49	3M	5.701
05/06/2025	0,59%	0,63	108,32	107,76	107,11	108,49	4M	10.012
04/06/2025	-0,24%	-0,26	107,69	108,47	107,11	108,47	3M	7.863
03/06/2025	-0,96%	-1,05	107,95	108,54	107,30	108,76	7M	11.414
02/06/2025	-0,27%	-0,30	109,00	108,86	108,45	111,14	7M	9.162
30/05/2025	0,28%	0,30	109,30	109,00	109,00	109,86	2M	5.963
29/05/2025	-0,12%	-0,13	109,00	109,20	108,47	109,72	3M	3.022
28/05/2025	-0,44%	-0,48	109,13	109,80	108,85	109,96	3M	4.550
27/05/2025	0,56%	0,61	109,61	109,00	108,00	109,89	4M	6.783
26/05/2025	0,31%	0,34	109,00	109,00	108,50	109,79	4M	7.334
23/05/2025	-0,69%	-0,75	108,66	109,73	108,21	109,73	4M	5.716
22/05/2025	-0,37%	-0,41	109,41	110,80	109,02	110,80	2M	3.985
21/05/2025	-0,20%	-0,22	109,82	110,04	109,02	111,74	3M	5.100
20/05/2025	0,09%	0,10	110,04	109,94	109,30	111,74	2M	5.541
19/05/2025	-0,01%	-0,01	109,94	109,94	109,23	109,95	2M	3.866
16/05/2025	0,60%	0,66	109,95	109,83	109,16	110,00	3M	4.191
15/05/2025	-0,04%	-0,04	109,29	109,45	109,09	109,95	2M	4.329
14/05/2025	-0,51%	-0,56	109,33	109,84	109,03	109,84	2M	3.318
13/05/2025	-0,01%	-0,01	109,89	109,90	109,00	109,90	2M	5.085
12/05/2025	-0,09%	-0,10	109,90	109,97	109,01	109,97	2M	5.099
09/05/2025	0,37%	0,41	110,00	109,57	108,77	110,00	2M	5.305
08/05/2025	0,53%	0,58	109,59	109,59	108,20	109,79	3M	6.378
07/05/2025	-0,18%	-0,20	109,01	110,00	108,70	110,00	2M	4.448
06/05/2025	-1,17%	-1,29	109,21	110,50	109,02	110,55	3M	6.284
05/05/2025	-0,50%	-0,55	110,50	110,99	109,44	111,01	5M	16.776
02/05/2025	-1,55%	-1,75	111,05	111,31	109,63	111,37	6M	11.987
30/04/2025	0,27%	0,30	112,80	112,51	111,71	114,18	4M	5.470
29/04/2025	-0,76%	-0,86	112,50	113,01	112,00	113,34	2M	5.490
28/04/2025	1,83%	2,04	113,36	112,19	111,34	113,47	3M	5.239
25/04/2025	2,02%	2,20	111,32	109,35	108,51	112,50	4M	6.804
24/04/2025	-0,71%	-0,78	109,12	109,10	108,61	109,84	1M	2.439
23/04/2025	1,65%	1,78	109,90	108,78	107,85	110,55	4M	5.073
22/04/2025	1,52%	1,62	108,12	106,50	106,03	109,32	3M	5.275
17/04/2025	-	-	106,50	105,76	105,00	106,54	3M	5.171

Date,Open,High,Low,Close,Volume
28-Oct-25,116.53,116.92,116.08,116.08,2141823
27-Oct-25,116.35,116.99,116.13,116.52,2813165
24-Oct-25,115.57,116.35,115.57,115.95,3119666
23-Oct-25,115.83,115.83,115.29,115.57,2606014
22-Oct-25,115.63,115.89,115.41,115.77,2112674
21-Oct-25,115.15,115.91,115.13,115.63,2632327
20-Oct-25,115.68,115.89,115.07,115.11,2748709
17-Oct-25,115.59,115.98,115.01,115.70,2538623
16-Oct-25,115.49,115.90,115.01,115.30,2073703
15-Oct-25,115.36,115.89,114.77,115.49,2403758
14-Oct-25,115.20,115.49,114.75,115.40,2369291
13-Oct-25,114.23,115.92,114.00,114.75,7658317
10-Oct-25,114.03,115.16,114.03,114.21,4346279
09-Oct-25,114.65,114.65,112.75,113.75,3007754
08-Oct-25,115.00,115.00,113.60,114.25,3125764
07-Oct-25,115.43,115.43,114.14,114.56,1933544
06-Oct-25,115.67,115.67,114.17,114.75,2969890
03-Oct-25,114.80,116.29,113.66,114.67,2917501
02-Oct-25,116.12,116.12,114.25,114.68,3784812
01-Oct-25,116.50,117.04,114.67,114.97,4964603
30-Sep-25,116.90,117.09,115.30,116.80,3239317
29-Sep-25,116.70,117.90,116.20,116.81,3254690
26-Sep-25,115.59,117.09,114.62,116.89,4262191
25-Sep-25,114.85,115.85,114.15,115.59,3948605
24-Sep-25,113.58,114.88,113.52,114.56,2258908
23-Sep-25,113.00,113.50,112.50,113.50,2386179
22-Sep-25,112.96,112.98,112.46,112.46,3403818
19-Sep-25,112.98,113.59,112.52,112.95,3251396
18-Sep-25,113.63,113.65,112.40,112.62,4801284
17-Sep-25,113.75,114.22,112.60,113.70,7530162
16-Sep-25,113.52,114.51,113.00,113.73,6503079
15-Sep-25,112.61,113.80,112.61,113.52,3389404
12-Sep-25,112.26,113.65,111.77,112.56,3318323
11-Sep-25,111.12,112.09,111.01,111.70,2143973
10-Sep-25,110.95,111.49,110.64,111.12,1837986
09-Sep-25,110.90,111.34,110.61,110.94,2362903
08-Sep-25,112.68,112.69,110.30,110.82,16032239
05-Sep-25,111.56,112.69,110.51,112.68,7587308
04-Sep-25,111.10,111.56,110.31,111.13,2842605
03-Sep-25,110.45,111.48,110.17,111.16,4061816
02-Sep-25,109.77,110.48,109.49,110.33,2976581
01-Sep-25,110.20,110.98,110.03,110.25,2952803
29-Aug-25,110.00,111.69,109.90,111.08,4134561
28-Aug-25,109.05,110.10,108.81,110.03,1423886
27-Aug-25,109.60,109.60,108.41,109.29,3090773
26-Aug-25,109.16,109.67,108.99,109.66,2059869
25-Aug-25,109.80,109.80,108.57,109.13,2607915
22-Aug-25,108.80,109.98,108.02,109.81,3036155
21-Aug-25,108.40,109.50,108.40,108.80,2008342
20-Aug-25,107.69,109.24,107.11,108.40,3534118
19-Aug-25,108.22,108.39,107.18,107.42,2202930
18-Aug-25,107.72,108.40,107.17,108.22,1680992
15-Aug-25,106.31,107.97,106.31,107.72,1925570
14-Aug-25,106.22,106.75,106.22,106.30,1246886
13-Aug-25,107.18,107.18,105.81,106.22,2759452
12-Aug-25,108.55,108.63,106.23,107.18,3524715
11-Aug-25,107.50,108.79,107.40,107.80,1729842
08-Aug-25,107.40,108.90,107.02,107.50,1334352
07-Aug-25,106.25,107.42,106.15,107.39,1687757
06-Aug-25,106.81,106.92,105.81,106.26,2193757
05-Aug-25,106.76,107.40,106.00,106.55,1886121
04-Aug-25,108.50,108.50,105.80,106.76,5020071
01-Aug-25,109.10,109.82,107.52,108.50,4958217
31-Jul-25,109.99,110.93,109.47,109.97,1898263
30-Jul-25,109.75,110.05,109.33,109.65,1848978
29-Jul-25,109.38,109.90,109.10,109.79,2263545
28-Jul-25,109.98,109.98,109.38,109.75,1708590
25-Jul-25,109.86,110.20,109.66,109.99,1609507
24-Jul-25,110.08,110.42,109.77,109.90,1607300
23-Jul-25,110.28,110.58,109.84,110.30,1878640
22-Jul-25,110.01,110.45,109.80,110.15,1609499
21-Jul-25,110.12,110.38,109.51,110.01,2883962
18-Jul-25,109.83,110.36,109.55,110.01,3320513
17-Jul-25,109.95,110.23,109.51,109.98,1824068
16-Jul-25,109.99,110.24,109.36,109.97,2120428
15-Jul-25,111.48,111.48,108.37,109.52,3569279
14-Jul-25,110.00,111.80,109.74,111.37,7665251
11-Jul-25,109.87,109.87,109.19,109.69,1791394
10-Jul-25,108.40,110.03,107.62,109.30,3854464
09-Jul-25,108.95,108.96,108.36,108.70,1470617
08-Jul-25,108.68,108.96,108.12,108.80,2064530
07-Jul-25,108.83,108.97,107.83,108.16,3386601
04-Jul-25,107.90,108.89,107.80,108.76,2896225
03-Jul-25,107.64,108.00,106.88,108.00,2031198
02-Jul-25,108.00,108.00,107.00,107.26,4902347
01-Jul-25,109.15,110.95,108.45,108.69,4946491
27-Jun-25,109.20,109.40,108.30,109.38,2430314
26-Jun-25,108.64,109.38,108.33,108.65,2044533
25-Jun-25,108.00,108.89,107.71,108.74,2600472
24-Jun-25,108.25,108.28,107.58,108.27,2276373
23-Jun-25,108.07,108.98,107.82,108.25,1946215
20-Jun-25,109.59,109.68,107.90,107.90,9574563
18-Jun-25,108.45,109.75,107.91,109.24,3454779
17-Jun-25,108.50,108.58,107.59,108.50,2439500
16-Jun-25,107.80,108.50,107.80,108.41,3197716
13-Jun-25,108.24,108.30,107.60,108.01,3841288
12-Jun-25,108.02,108.24,107.44,108.00,2191753
11-Jun-25,108.29,108.73,107.03,108.35,2799502
10-Jun-25,108.61,108.89,106.59,107.24,5205551
09-Jun-25,108.14,109.37,107.38,107.90,8762263
06-Jun-25,108.49,108.49,107.65,108.19,3057102
05-Jun-25,107.76,108.49,107.11,108.32,4250181
04-Jun-25,108.47,108.47,107.11,107.69,3445927
03-Jun-25,108.54,108.76,107.30,107.95,6782791
02-Jun-25,108.86,111.14,108.45,109.00,6566824
30-May-25,109.00,109.86,109.00,109.30,2475742
29-May-25,109.20,109.72,108.47,109.00,2512157
28-May-25,109.80,109.96,108.85,109.13,3218059
27-May-25,109.00,109.89,108.00,109.61,4490855
26-May-25,109.00,109.79,108.50,109.00,3526811
23-May-25,109.73,109.73,108.21,108.66,4398670
22-May-25,110.80,110.80,109.02,109.41,2048934
21-May-25,110.04,111.74,109.02,109.82,2651530
20-May-25,109.94,111.74,109.30,110.04,2470894
19-May-25,109.94,109.95,109.23,109.94,2272475
16-May-25,109.83,110.00,109.16,109.95,2911299
15-May-25,109.45,109.95,109.09,109.29,2449446
14-May-25,109.84,109.84,109.03,109.33,1808359
13-May-25,109.90,109.90,109.00,109.89,2488961
12-May-25,109.97,109.97,109.01,109.90,2264265
09-May-25,109.57,110.00,108.77,110.00,2406085
08-May-25,109.59,109.79,108.20,109.59,2941959
07-May-25,110.00,110.00,108.70,109.01,1843531
06-May-25,110.50,110.55,109.02,109.21,2993471
05-May-25,110.99,111.01,109.44,110.50,5489890
02-May-25,111.31,111.37,109.63,111.05,6000718
30-Apr-25,112.51,114.18,111.71,112.80,3576924
29-Apr-25,113.01,113.34,112.00,112.50,2358530
28-Apr-25,112.19,113.47,111.34,113.36,2770380
25-Apr-25,109.35,112.50,108.51,111.32,3880756
24-Apr-25,109.10,109.84,108.61,109.12,1191641
23-Apr-25,108.78,110.55,107.85,109.90,3847748
22-Apr-25,106.50,109.32,106.03,108.12,3280032
17-Apr-25,105.76,106.54,105.00,106.50,2590758

*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