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
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	2,26%	2,37	107,05	104,77	104,77	107,80	3M	2.178
08/07/2021	0,50%	0,52	104,68	104,20	103,85	104,88	2M	2.365
07/07/2021	0,77%	0,80	104,16	103,65	103,61	104,69	3M	6.158
06/07/2021	1,52%	1,55	103,36	102,02	102,00	104,00	3M	4.957
05/07/2021	0,16%	0,16	101,81	101,19	101,19	102,33	3M	1.835
02/07/2021	0,45%	0,46	101,65	101,19	101,19	102,50	3M	3.449
01/07/2021	0,95%	0,95	101,19	101,67	100,42	101,76	4M	6.332
30/06/2021	0,24%	0,24	100,24	100,00	99,50	100,55	4M	5.223
29/06/2021	-0,50%	-0,50	100,00	100,85	98,63	101,78	4M	4.611
28/06/2021	-1,08%	-1,10	100,50	101,13	94,23	101,59	10M	7.036
25/06/2021	-1,85%	-1,92	101,60	103,91	101,00	105,22	8M	4.569
24/06/2021	-0,03%	-0,03	103,52	104,50	102,49	104,98	5M	5.696
23/06/2021	-1,60%	-1,68	103,55	105,60	103,51	106,75	4M	5.847
22/06/2021	-2,11%	-2,27	105,23	107,88	105,06	108,14	4M	4.624
21/06/2021	0,00%	0,00	107,50	108,16	107,32	108,55	3M	3.097
18/06/2021	-0,78%	-0,84	107,50	108,66	107,17	108,84	4M	5.589
17/06/2021	0,22%	0,24	108,34	108,48	108,07	109,36	3M	3.897
16/06/2021	0,15%	0,16	108,10	108,01	107,75	108,96	2M	3.106
15/06/2021	-0,97%	-1,06	107,94	109,21	106,93	109,89	5M	5.621
14/06/2021	-1,10%	-1,21	109,00	110,83	108,34	112,44	5M	6.864
11/06/2021	-1,40%	-1,56	110,21	112,57	110,20	112,57	5M	9.380
10/06/2021	-1,08%	-1,22	111,77	112,99	111,62	113,82	3M	4.861
09/06/2021	-0,19%	-0,21	112,99	113,50	112,50	113,90	4M	5.501
08/06/2021	0,27%	0,30	113,20	113,35	113,04	113,70	8M	13.839
07/06/2021	2,48%	2,73	112,90	110,50	110,50	114,50	12M	21.312
04/06/2021	0,15%	0,17	110,17	111,63	109,20	111,63	5M	3.861
02/06/2021	-0,04%	-0,04	110,00	110,05	109,14	111,00	17M	7.074
01/06/2021	0,68%	0,74	110,04	109,28	109,11	110,05	5M	10.454
31/05/2021	2,16%	2,31	109,30	107,11	107,11	109,50	6M	16.587
28/05/2021	0,93%	0,99	106,99	106,00	105,80	107,49	3M	3.163
27/05/2021	0,57%	0,60	106,00	105,21	105,10	106,98	3M	2.621
26/05/2021	-2,05%	-2,21	105,40	107,88	105,32	108,14	4M	3.249
25/05/2021	-0,27%	-0,29	107,61	108,14	107,23	108,30	3M	3.272
24/05/2021	-0,09%	-0,10	107,90	108,01	107,27	108,88	3M	4.128
21/05/2021	-0,66%	-0,72	108,00	108,79	107,56	109,00	2M	1.849
20/05/2021	0,20%	0,22	108,72	108,70	108,58	109,18	1M	1.354
19/05/2021	0,06%	0,06	108,50	108,00	108,00	109,50	2M	1.478
18/05/2021	0,07%	0,08	108,44	108,34	108,00	109,16	3M	2.805
17/05/2021	-0,51%	-0,55	108,36	108,85	108,07	109,63	3M	3.102
14/05/2021	0,10%	0,11	108,91	108,82	108,82	110,00	2M	2.064
13/05/2021	-0,45%	-0,49	108,80	109,01	108,80	109,99	2M	1.777
12/05/2021	0,54%	0,59	109,29	108,98	108,50	109,89	1M	1.811
11/05/2021	-0,73%	-0,80	108,70	109,45	105,00	110,00	3M	1.980
10/05/2021	-0,85%	-0,94	109,50	110,50	109,50	111,49	3M	3.302
07/05/2021	0,18%	0,20	110,44	110,21	110,21	112,20	4M	4.147
06/05/2021	-0,06%	-0,07	110,24	110,49	110,24	110,98	2M	2.297
05/05/2021	0,09%	0,10	110,31	110,21	110,20	110,72	1M	2.879
04/05/2021	-0,20%	-0,22	110,21	110,14	110,14	110,96	2M	2.681
03/05/2021	-0,32%	-0,36	110,43	110,68	110,00	110,98	2M	1.850
30/04/2021	0,36%	0,40	110,79	110,39	110,39	111,00	2M	13.026
29/04/2021	0,59%	0,65	110,39	110,11	109,50	111,17	3M	1.975
28/04/2021	0,29%	0,32	109,74	109,35	109,05	110,43	3M	2.878
27/04/2021	-0,45%	-0,49	109,42	110,20	108,40	110,50	4M	3.556
26/04/2021	0,35%	0,38	109,91	109,90	109,53	110,20	3M	5.485
23/04/2021	0,16%	0,18	109,53	109,94	109,11	110,00	2M	3.188
22/04/2021	0,00%	0,00	109,35	109,35	109,05	109,77	2M	2.018
20/04/2021	0,32%	0,35	109,35	109,41	109,03	109,82	2M	1.760
19/04/2021	-1,38%	-1,53	109,00	110,95	108,60	110,95	5M	4.309
16/04/2021	-0,41%	-0,46	110,53	111,00	110,12	111,50	3M	3.607
15/04/2021	-0,18%	-0,20	110,99	111,19	110,43	111,29	3M	4.752
14/04/2021	-0,28%	-0,31	111,19	111,06	110,53	111,33	2M	3.114
13/04/2021	0,03%	0,03	111,50	111,47	111,07	111,53	2M	2.996
12/04/2021	0,02%	0,02	111,47	111,50	110,72	111,98	2M	2.985
09/04/2021	0,56%	0,62	111,45	111,00	110,40	111,82	3M	3.297
08/04/2021	-0,73%	-0,82	110,83	111,20	110,82	111,98	2M	3.214
07/04/2021	0,84%	0,93	111,65	110,72	110,72	111,98	2M	2.097
06/04/2021	-0,34%	-0,38	110,72	110,90	110,70	111,78	2M	2.066
05/04/2021	-0,09%	-0,10	111,10	111,30	110,30	111,35	2M	1.310
01/04/2021	-0,27%	-0,30	111,20	111,40	110,50	113,14	2M	1.557
31/03/2021	1,18%	1,30	111,50	110,26	110,20	111,92	3M	2.531
30/03/2021	-0,02%	-0,02	110,20	110,29	110,00	110,93	2M	3.103
29/03/2021	0,28%	0,31	110,22	109,91	109,91	110,49	2M	1.055
26/03/2021	-0,15%	-0,16	109,91	110,49	109,55	110,92	6M	3.465
25/03/2021	0,08%	0,09	110,07	110,18	109,89	110,71	3M	3.880
24/03/2021	0,95%	1,04	109,98	109,34	109,12	110,28	3M	2.798
23/03/2021	-0,18%	-0,20	108,94	109,20	108,93	110,27	3M	2.175
22/03/2021	-0,23%	-0,25	109,14	109,60	109,11	109,80	2M	1.740
19/03/2021	-0,24%	-0,26	109,39	109,66	109,14	109,85	2M	1.791
18/03/2021	-0,38%	-0,42	109,65	110,06	109,42	110,42	4M	5.743
17/03/2021	0,25%	0,27	110,07	109,80	109,65	110,33	2M	3.272
16/03/2021	-0,28%	-0,31	109,80	110,15	109,33	110,78	2M	1.130
15/03/2021	-1,34%	-1,49	110,11	111,60	110,00	112,00	2M	3.315
12/03/2021	0,01%	0,01	111,60	111,66	111,06	111,90	2M	1.304
11/03/2021	0,52%	0,58	111,59	110,97	110,97	112,10	4M	2.012
10/03/2021	-	-	111,01	111,01	110,50	111,99	4M	4.473

Date,Open,High,Low,Close,Volume
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
08-Jul-21,104.20,104.88,103.85,104.68,1856263
07-Jul-21,103.65,104.69,103.61,104.16,2963485
06-Jul-21,102.02,104.00,102.00,103.36,2663590
05-Jul-21,101.19,102.33,101.19,101.81,3381358
02-Jul-21,101.19,102.50,101.19,101.65,2662990
01-Jul-21,101.67,101.76,100.42,101.19,4286021
30-Jun-21,100.00,100.55,99.50,100.24,3560794
29-Jun-21,100.85,101.78,98.63,100.00,4328356
28-Jun-21,101.13,101.59,94.23,100.50,10147824
25-Jun-21,103.91,105.22,101.00,101.60,7907617
24-Jun-21,104.50,104.98,102.49,103.52,4967996
23-Jun-21,105.60,106.75,103.51,103.55,4383214
22-Jun-21,107.88,108.14,105.06,105.23,4197388
21-Jun-21,108.16,108.55,107.32,107.50,2702059
18-Jun-21,108.66,108.84,107.17,107.50,3708675
17-Jun-21,108.48,109.36,108.07,108.34,2783160
16-Jun-21,108.01,108.96,107.75,108.10,2396912
15-Jun-21,109.21,109.89,106.93,107.94,4861430
14-Jun-21,110.83,112.44,108.34,109.00,5235944
11-Jun-21,112.57,112.57,110.20,110.21,4651830
10-Jun-21,112.99,113.82,111.62,111.77,3140837
09-Jun-21,113.50,113.90,112.50,112.99,4344698
08-Jun-21,113.35,113.70,113.04,113.20,7501488
07-Jun-21,110.50,114.50,110.50,112.90,11737226
04-Jun-21,111.63,111.63,109.20,110.17,4874078
02-Jun-21,110.05,111.00,109.14,110.00,16540957
01-Jun-21,109.28,110.05,109.11,110.04,5232607
31-May-21,107.11,109.50,107.11,109.30,6433766
28-May-21,106.00,107.49,105.80,106.99,3461464
27-May-21,105.21,106.98,105.10,106.00,2612711
26-May-21,107.88,108.14,105.32,105.40,4284025
25-May-21,108.14,108.30,107.23,107.61,2574833
24-May-21,108.01,108.88,107.27,107.90,3124468
21-May-21,108.79,109.00,107.56,108.00,2413181
20-May-21,108.70,109.18,108.58,108.72,1215051
19-May-21,108.00,109.50,108.00,108.50,2055343
18-May-21,108.34,109.16,108.00,108.44,2771154
17-May-21,108.85,109.63,108.07,108.36,2925075
14-May-21,108.82,110.00,108.82,108.91,1900565
13-May-21,109.01,109.99,108.80,108.80,2434597
12-May-21,108.98,109.89,108.50,109.29,1479343
11-May-21,109.45,110.00,105.00,108.70,2710270
10-May-21,110.50,111.49,109.50,109.50,2696916
07-May-21,110.21,112.20,110.21,110.44,4450599
06-May-21,110.49,110.98,110.24,110.24,2099399
05-May-21,110.21,110.72,110.20,110.31,1241784
04-May-21,110.14,110.96,110.14,110.21,2343064
03-May-21,110.68,110.98,110.00,110.43,1665827
30-Apr-21,110.39,111.00,110.39,110.79,2450969
29-Apr-21,110.11,111.17,109.50,110.39,2787527
28-Apr-21,109.35,110.43,109.05,109.74,2699613
27-Apr-21,110.20,110.50,108.40,109.42,3944606
26-Apr-21,109.90,110.20,109.53,109.91,2538090
23-Apr-21,109.94,110.00,109.11,109.53,1822089
22-Apr-21,109.35,109.77,109.05,109.35,1918090
20-Apr-21,109.41,109.82,109.03,109.35,2070390
19-Apr-21,110.95,110.95,108.60,109.00,4771434
16-Apr-21,111.00,111.50,110.12,110.53,3007060
15-Apr-21,111.19,111.29,110.43,110.99,3138009
14-Apr-21,111.06,111.33,110.53,111.19,2457863
13-Apr-21,111.47,111.53,111.07,111.50,1560484
12-Apr-21,111.50,111.98,110.72,111.47,2085229
09-Apr-21,111.00,111.82,110.40,111.45,2588453
08-Apr-21,111.20,111.98,110.82,110.83,2234552
07-Apr-21,110.72,111.98,110.72,111.65,1930391
06-Apr-21,110.90,111.78,110.70,110.72,2417005
05-Apr-21,111.30,111.35,110.30,111.10,2322406
01-Apr-21,111.40,113.14,110.50,111.20,2158756
31-Mar-21,110.26,111.92,110.20,111.50,2611962
30-Mar-21,110.29,110.93,110.00,110.20,2405752
29-Mar-21,109.91,110.49,109.91,110.22,1656282
26-Mar-21,110.49,110.92,109.55,109.91,6477155
25-Mar-21,110.18,110.71,109.89,110.07,3407635
24-Mar-21,109.34,110.28,109.12,109.98,2965714
23-Mar-21,109.20,110.27,108.93,108.94,2939702
22-Mar-21,109.60,109.80,109.11,109.14,2330810
19-Mar-21,109.66,109.85,109.14,109.39,2195617
18-Mar-21,110.06,110.42,109.42,109.65,4420906
17-Mar-21,109.80,110.33,109.65,110.07,2215084
16-Mar-21,110.15,110.78,109.33,109.80,2208425
15-Mar-21,111.60,112.00,110.00,110.11,2475280
12-Mar-21,111.66,111.90,111.06,111.60,1850410
11-Mar-21,110.97,112.10,110.97,111.59,4152505
10-Mar-21,111.01,111.99,110.50,111.01,4348295

*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...