Cotação atual, histórico e gráfico do papel: BRCR11

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 BRCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,45%	-0,18	39,82	39,85	39,81	40,21	1M	4.081
01/04/2025	0,00%	0,00	40,00	40,07	39,76	40,13	2M	3.966
31/03/2025	-0,72%	-0,29	40,00	40,33	39,95	40,33	2M	4.365
28/03/2025	0,75%	0,30	40,29	40,33	40,03	40,34	1M	3.648
27/03/2025	-0,20%	-0,08	39,99	40,10	39,90	40,66	2M	5.955
26/03/2025	0,35%	0,14	40,07	40,01	39,90	40,20	1M	2.569
25/03/2025	-0,17%	-0,07	39,93	40,08	39,86	40,10	1M	3.507

24/03/2025	0,00%	0,00	40,00	40,00	39,85	40,15	2M	5.934
21/03/2025	-0,25%	-0,10	40,00	40,08	39,95	40,29	1M	4.816
20/03/2025	0,43%	0,17	40,10	40,23	39,90	40,26	1M	5.020
19/03/2025	-0,15%	-0,06	39,93	40,00	39,90	40,27	1M	3.343
18/03/2025	0,05%	0,02	39,99	39,98	39,84	40,32	2M	8.923
17/03/2025	0,33%	0,13	39,97	39,95	39,63	39,98	2M	5.324
14/03/2025	0,61%	0,24	39,84	39,80	39,53	39,90	1M	5.061
13/03/2025	-0,98%	-0,39	39,60	39,80	39,51	39,97	1M	5.902
12/03/2025	-0,65%	-0,26	39,99	39,51	39,50	39,99	2M	5.857
11/03/2025	0,62%	0,25	40,25	40,00	39,87	40,25	1M	5.036
10/03/2025	0,13%	0,05	40,00	39,95	39,81	40,00	2M	3.191
07/03/2025	-0,35%	-0,14	39,95	40,27	39,88	40,27	2M	6.087
06/03/2025	1,11%	0,44	40,09	39,92	39,60	40,28	2M	7.041
05/03/2025	0,46%	0,18	39,65	39,51	39,47	39,92	1M	3.504
28/02/2025	-0,70%	-0,28	39,47	39,89	39,41	39,90	3M	11.185
27/02/2025	-0,05%	-0,02	39,75	39,60	39,51	40,10	2M	4.628
26/02/2025	0,08%	0,03	39,77	39,74	39,55	40,19	2M	3.109
25/02/2025	0,00%	0,00	39,74	39,90	39,30	40,28	2M	4.210
24/02/2025	-0,72%	-0,29	39,74	39,69	39,61	40,00	1M	3.887
21/02/2025	0,40%	0,16	40,03	40,24	39,61	40,30	2M	3.723
20/02/2025	1,27%	0,50	39,87	39,37	39,35	40,90	3M	4.447
19/02/2025	-0,30%	-0,12	39,37	39,50	39,32	39,62	1M	2.407
18/02/2025	0,33%	0,13	39,49	39,48	39,32	39,61	1M	4.196
17/02/2025	-0,28%	-0,11	39,36	39,58	39,34	39,59	1M	2.746
14/02/2025	0,59%	0,23	39,47	39,24	39,20	39,55	870K	4.258
13/02/2025	-0,41%	-0,16	39,24	39,40	39,20	39,54	956K	4.961
12/02/2025	0,08%	0,03	39,40	39,37	39,28	39,50	835K	3.335
11/02/2025	-0,25%	-0,10	39,37	39,61	39,30	39,61	776K	3.934
10/02/2025	-0,88%	-0,35	39,47	39,22	39,10	39,71	1M	2.337
07/02/2025	0,08%	0,03	39,82	39,86	39,60	40,75	2M	5.194
06/02/2025	-0,03%	-0,01	39,79	39,80	39,70	40,00	1M	3.282
05/02/2025	0,43%	0,17	39,80	39,61	39,60	39,89	1M	5.995
04/02/2025	-0,78%	-0,31	39,63	39,94	39,60	40,00	2M	9.163
03/02/2025	0,00%	0,00	39,94	39,89	39,21	39,94	1M	4.815
31/01/2025	0,20%	0,08	39,94	39,86	39,58	39,96	1M	5.575
30/01/2025	0,83%	0,33	39,86	39,53	39,26	40,00	2M	6.392
29/01/2025	0,59%	0,23	39,53	39,30	39,16	39,60	1M	8.586
28/01/2025	-0,48%	-0,19	39,30	39,48	39,14	39,49	1M	3.405
27/01/2025	0,82%	0,32	39,49	39,37	38,95	39,49	1M	3.246
24/01/2025	-1,09%	-0,43	39,17	39,60	39,17	39,60	1M	5.160
23/01/2025	-0,33%	-0,13	39,60	39,94	39,46	40,00	1M	7.333
22/01/2025	0,08%	0,03	39,73	39,99	39,60	39,99	870K	7.362
21/01/2025	-0,03%	-0,01	39,70	40,00	39,60	40,00	1M	5.261
20/01/2025	-0,10%	-0,04	39,71	40,00	39,45	40,00	1M	3.840
17/01/2025	-0,62%	-0,25	39,75	40,00	39,50	40,03	1M	3.286
16/01/2025	-0,50%	-0,20	40,00	40,20	39,78	40,60	1M	7.319
15/01/2025	-0,64%	-0,26	40,20	40,46	40,05	40,70	1M	5.937
14/01/2025	0,57%	0,23	40,46	40,22	39,72	40,80	895K	5.418
13/01/2025	1,44%	0,57	40,23	39,91	39,55	40,50	2M	6.465
10/01/2025	-1,00%	-0,40	39,66	40,06	39,55	40,42	1M	4.957
09/01/2025	-2,08%	-0,85	40,06	40,78	39,98	40,78	1M	3.253
08/01/2025	-0,02%	-0,01	40,91	40,93	40,60	41,29	1M	7.657
07/01/2025	0,07%	0,03	40,92	40,99	40,41	41,47	2M	6.609
06/01/2025	0,27%	0,11	40,89	40,78	40,60	41,30	1M	3.029
03/01/2025	-2,14%	-0,89	40,78	42,00	40,04	42,00	3M	9.126
02/01/2025	0,26%	0,11	41,67	41,67	41,65	41,98	1M	3.532
30/12/2024	-0,17%	-0,07	41,56	41,67	41,26	41,87	981K	6.135
27/12/2024	0,48%	0,20	41,63	41,85	41,42	41,89	1M	3.423
26/12/2024	0,02%	0,01	41,43	41,60	41,12	41,89	2M	4.799
23/12/2024	2,35%	0,95	41,42	40,46	40,00	41,50	3M	8.432
20/12/2024	3,96%	1,54	40,47	38,95	38,60	40,49	2M	10.903
19/12/2024	-1,44%	-0,57	38,93	39,60	38,50	39,69	2M	8.114
18/12/2024	-1,64%	-0,66	39,50	40,35	39,50	40,35	2M	3.692
17/12/2024	-0,32%	-0,13	40,16	40,56	39,97	40,56	1M	5.975
16/12/2024	0,37%	0,15	40,29	40,45	39,90	40,85	2M	10.234
13/12/2024	1,08%	0,43	40,14	40,11	39,75	40,79	2M	9.140
12/12/2024	-0,72%	-0,29	39,71	40,00	39,71	40,20	1M	6.999
11/12/2024	-0,50%	-0,20	40,00	40,19	39,79	40,27	2M	4.718
10/12/2024	-0,99%	-0,40	40,20	40,65	40,02	40,93	1M	3.478
09/12/2024	-1,05%	-0,43	40,60	41,15	40,42	41,30	2M	8.158
06/12/2024	-1,42%	-0,59	41,03	41,62	40,90	42,14	2M	6.657
05/12/2024	0,29%	0,12	41,62	41,40	41,17	42,00	2M	9.210
04/12/2024	-0,84%	-0,35	41,50	41,95	41,40	42,00	2M	10.759
03/12/2024	-0,71%	-0,30	41,85	42,15	41,12	42,47	4M	15.935
02/12/2024	-1,01%	-0,43	42,15	42,88	42,15	42,99	3M	6.633
29/11/2024	-1,66%	-0,72	42,58	43,73	42,30	43,98	3M	4.561
28/11/2024	-3,28%	-1,47	43,30	44,70	43,30	44,77	2M	4.156
27/11/2024	0,43%	0,19	44,77	44,50	44,40	44,94	1M	3.829
26/11/2024	0,75%	0,33	44,58	44,25	44,25	44,58	1M	6.016
25/11/2024	1,49%	0,65	44,25	43,61	43,61	44,42	1M	4.621
22/11/2024	0,90%	0,39	43,60	43,20	42,96	44,40	2M	8.688
21/11/2024	0,42%	0,18	43,21	43,03	42,85	43,40	2M	4.177
19/11/2024	-0,05%	-0,02	43,03	43,05	42,82	43,28	1M	6.217
18/11/2024	1,56%	0,66	43,05	42,55	42,51	43,09	1M	4.298
14/11/2024	-0,26%	-0,11	42,39	42,51	42,15	43,18	2M	5.935
13/11/2024	-0,70%	-0,30	42,50	43,06	42,50	43,07	1M	3.080
12/11/2024	-1,11%	-0,48	42,80	43,40	42,60	43,70	2M	3.776
11/11/2024	-1,34%	-0,59	43,28	43,87	43,10	43,87	1M	4.002
08/11/2024	-0,41%	-0,18	43,87	43,16	42,92	44,30	1M	4.466
07/11/2024	-0,63%	-0,28	44,05	44,35	43,80	44,90	1M	7.618
06/11/2024	2,03%	0,88	44,33	43,45	43,28	44,67	1M	5.264
05/11/2024	0,65%	0,28	43,45	43,20	42,82	43,80	2M	6.329
04/11/2024	-1,01%	-0,44	43,17	43,61	43,10	43,75	2M	14.757
01/11/2024	0,25%	0,11	43,61	43,80	43,02	43,81	1M	5.747
31/10/2024	-1,07%	-0,47	43,50	43,99	43,50	44,19	1M	4.278
30/10/2024	-0,50%	-0,22	43,97	44,19	43,80	44,39	1M	3.192
29/10/2024	-0,02%	-0,01	44,19	44,23	43,80	44,40	2M	9.048
28/10/2024	-0,67%	-0,30	44,20	44,50	44,11	44,68	1M	5.194
25/10/2024	-0,47%	-0,21	44,50	44,71	43,02	44,96	2M	4.735
24/10/2024	0,07%	0,03	44,71	44,97	44,45	44,97	977K	3.550
23/10/2024	-0,27%	-0,12	44,68	44,97	44,64	44,97	1M	3.271
22/10/2024	-0,44%	-0,20	44,80	45,13	44,55	45,26	1M	3.641
21/10/2024	0,04%	0,02	45,00	45,20	44,70	45,45	1M	6.619
18/10/2024	0,09%	0,04	44,98	45,00	44,85	45,48	2M	17.326
17/10/2024	-1,12%	-0,51	44,94	45,42	44,79	45,57	2M	3.191
16/10/2024	0,64%	0,29	45,45	45,16	45,00	45,50	1M	6.259
15/10/2024	0,36%	0,16	45,16	45,00	44,88	45,19	1M	4.789
14/10/2024	0,45%	0,20	45,00	44,80	44,54	45,11	1M	7.709
11/10/2024	-0,44%	-0,20	44,80	44,60	44,23	45,15	2M	4.852
10/10/2024	0,49%	0,22	45,00	44,90	44,50	45,02	2M	6.290
09/10/2024	-0,56%	-0,25	44,78	45,10	44,51	45,10	1M	3.307
08/10/2024	-0,16%	-0,07	45,03	44,80	44,39	45,23	1M	5.497
07/10/2024	-0,88%	-0,40	45,10	45,50	45,00	45,50	1M	4.051
04/10/2024	1,11%	0,50	45,50	45,00	44,50	45,50	1M	5.869
03/10/2024	-1,47%	-0,67	45,00	45,61	44,99	45,75	1M	4.700
02/10/2024	-0,93%	-0,43	45,67	46,30	45,20	46,30	2M	11.379
01/10/2024	-3,44%	-1,64	46,10	47,49	46,10	48,18	2M	7.040
30/09/2024	0,19%	0,09	47,74	47,65	47,29	48,46	2M	5.563
27/09/2024	0,74%	0,35	47,65	47,30	47,15	47,90	1M	3.346
26/09/2024	-0,42%	-0,20	47,30	47,50	47,01	47,69	1M	7.434
25/09/2024	-0,42%	-0,20	47,50	47,65	46,90	47,82	2M	8.371
24/09/2024	-0,58%	-0,28	47,70	47,98	47,51	47,99	1M	7.301
23/09/2024	-0,39%	-0,19	47,98	48,17	47,75	48,57	2M	5.921
20/09/2024	-0,70%	-0,34	48,17	48,51	48,01	48,89	2M	7.394
19/09/2024	-1,10%	-0,54	48,51	49,00	48,50	49,04	1M	3.865
18/09/2024	0,27%	0,13	49,05	49,00	48,52	49,28	2M	7.111
17/09/2024	-	-	48,92	49,35	48,91	49,43	1M	6.436

Date,Open,High,Low,Close,Volume
02-Apr-25,39.85,40.21,39.81,39.82,1445941
01-Apr-25,40.07,40.13,39.76,40.00,1594884
31-Mar-25,40.33,40.33,39.95,40.00,1870722
28-Mar-25,40.33,40.34,40.03,40.29,1415489
27-Mar-25,40.10,40.66,39.90,39.99,2061402
26-Mar-25,40.01,40.20,39.90,40.07,1140111
25-Mar-25,40.08,40.10,39.86,39.93,1426958
24-Mar-25,40.00,40.15,39.85,40.00,1854109
21-Mar-25,40.08,40.29,39.95,40.00,1160573
20-Mar-25,40.23,40.26,39.90,40.10,1468161
19-Mar-25,40.00,40.27,39.90,39.93,1306299
18-Mar-25,39.98,40.32,39.84,39.99,1957996
17-Mar-25,39.95,39.98,39.63,39.97,1608818
14-Mar-25,39.80,39.90,39.53,39.84,1273008
13-Mar-25,39.80,39.97,39.51,39.60,1228140
12-Mar-25,39.51,39.99,39.50,39.99,1537695
11-Mar-25,40.00,40.25,39.87,40.25,1425320
10-Mar-25,39.95,40.00,39.81,40.00,1602120
07-Mar-25,40.27,40.27,39.88,39.95,1610839
06-Mar-25,39.92,40.28,39.60,40.09,2189349
05-Mar-25,39.51,39.92,39.47,39.65,1275369
28-Feb-25,39.89,39.90,39.41,39.47,3353276
27-Feb-25,39.60,40.10,39.51,39.75,1520856
26-Feb-25,39.74,40.19,39.55,39.77,2359201
25-Feb-25,39.90,40.28,39.30,39.74,1860857
24-Feb-25,39.69,40.00,39.61,39.74,1443580
21-Feb-25,40.24,40.30,39.61,40.03,1641473
20-Feb-25,39.37,40.90,39.35,39.87,3444967
19-Feb-25,39.50,39.62,39.32,39.37,1046898
18-Feb-25,39.48,39.61,39.32,39.49,1431237
17-Feb-25,39.58,39.59,39.34,39.36,1253777
14-Feb-25,39.24,39.55,39.20,39.47,869703
13-Feb-25,39.40,39.54,39.20,39.24,955899
12-Feb-25,39.37,39.50,39.28,39.40,834691
11-Feb-25,39.61,39.61,39.30,39.37,775820
10-Feb-25,39.22,39.71,39.10,39.47,1175823
07-Feb-25,39.86,40.75,39.60,39.82,2292353
06-Feb-25,39.80,40.00,39.70,39.79,1220438
05-Feb-25,39.61,39.89,39.60,39.80,1206110
04-Feb-25,39.94,40.00,39.60,39.63,1649033
03-Feb-25,39.89,39.94,39.21,39.94,1472537
31-Jan-25,39.86,39.96,39.58,39.94,1341267
30-Jan-25,39.53,40.00,39.26,39.86,1763580
29-Jan-25,39.30,39.60,39.16,39.53,1229746
28-Jan-25,39.48,39.49,39.14,39.30,1034011
27-Jan-25,39.37,39.49,38.95,39.49,1147869
24-Jan-25,39.60,39.60,39.17,39.17,1141578
23-Jan-25,39.94,40.00,39.46,39.60,1111573
22-Jan-25,39.99,39.99,39.60,39.73,870060
21-Jan-25,40.00,40.00,39.60,39.70,1120244
20-Jan-25,40.00,40.00,39.45,39.71,1274611
17-Jan-25,40.00,40.03,39.50,39.75,1289023
16-Jan-25,40.20,40.60,39.78,40.00,1232562
15-Jan-25,40.46,40.70,40.05,40.20,1167793
14-Jan-25,40.22,40.80,39.72,40.46,895488
13-Jan-25,39.91,40.50,39.55,40.23,1517298
10-Jan-25,40.06,40.42,39.55,39.66,1096275
09-Jan-25,40.78,40.78,39.98,40.06,1099302
08-Jan-25,40.93,41.29,40.60,40.91,1463395
07-Jan-25,40.99,41.47,40.41,40.92,1521401
06-Jan-25,40.78,41.30,40.60,40.89,1332823
03-Jan-25,42.00,42.00,40.04,40.78,3247970
02-Jan-25,41.67,41.98,41.65,41.67,1046059
30-Dec-24,41.67,41.87,41.26,41.56,980562
27-Dec-24,41.85,41.89,41.42,41.63,1073555
26-Dec-24,41.60,41.89,41.12,41.43,1503238
23-Dec-24,40.46,41.50,40.00,41.42,2965476
20-Dec-24,38.95,40.49,38.60,40.47,2334271
19-Dec-24,39.60,39.69,38.50,38.93,1905842
18-Dec-24,40.35,40.35,39.50,39.50,1712757
17-Dec-24,40.56,40.56,39.97,40.16,1465584
16-Dec-24,40.45,40.85,39.90,40.29,2016296
13-Dec-24,40.11,40.79,39.75,40.14,1890318
12-Dec-24,40.00,40.20,39.71,39.71,1470914
11-Dec-24,40.19,40.27,39.79,40.00,1733525
10-Dec-24,40.65,40.93,40.02,40.20,1449002
09-Dec-24,41.15,41.30,40.42,40.60,1607752
06-Dec-24,41.62,42.14,40.90,41.03,2219356
05-Dec-24,41.40,42.00,41.17,41.62,2064520
04-Dec-24,41.95,42.00,41.40,41.50,1703258
03-Dec-24,42.15,42.47,41.12,41.85,3543710
02-Dec-24,42.88,42.99,42.15,42.15,2913704
29-Nov-24,43.73,43.98,42.30,42.58,2838904
28-Nov-24,44.70,44.77,43.30,43.30,1503448
27-Nov-24,44.50,44.94,44.40,44.77,1324657
26-Nov-24,44.25,44.58,44.25,44.58,1100268
25-Nov-24,43.61,44.42,43.61,44.25,1304908
22-Nov-24,43.20,44.40,42.96,43.60,1874972
21-Nov-24,43.03,43.40,42.85,43.21,1611940
19-Nov-24,43.05,43.28,42.82,43.03,1161195
18-Nov-24,42.55,43.09,42.51,43.05,1341198
14-Nov-24,42.51,43.18,42.15,42.39,1627186
13-Nov-24,43.06,43.07,42.50,42.50,1277035
12-Nov-24,43.40,43.70,42.60,42.80,1540776
11-Nov-24,43.87,43.87,43.10,43.28,1264851
08-Nov-24,43.16,44.30,42.92,43.87,1354722
07-Nov-24,44.35,44.90,43.80,44.05,1428414
06-Nov-24,43.45,44.67,43.28,44.33,1493654
05-Nov-24,43.20,43.80,42.82,43.45,1779781
04-Nov-24,43.61,43.75,43.10,43.17,2169926
01-Nov-24,43.80,43.81,43.02,43.61,1442831
31-Oct-24,43.99,44.19,43.50,43.50,1105154
30-Oct-24,44.19,44.39,43.80,43.97,1122974
29-Oct-24,44.23,44.40,43.80,44.19,2051544
28-Oct-24,44.50,44.68,44.11,44.20,1275321
25-Oct-24,44.71,44.96,43.02,44.50,2024602
24-Oct-24,44.97,44.97,44.45,44.71,977183
23-Oct-24,44.97,44.97,44.64,44.68,1136144
22-Oct-24,45.13,45.26,44.55,44.80,1125525
21-Oct-24,45.20,45.45,44.70,45.00,1353634
18-Oct-24,45.00,45.48,44.85,44.98,1752768
17-Oct-24,45.42,45.57,44.79,44.94,1738842
16-Oct-24,45.16,45.50,45.00,45.45,1411564
15-Oct-24,45.00,45.19,44.88,45.16,1239007
14-Oct-24,44.80,45.11,44.54,45.00,1420647
11-Oct-24,44.60,45.15,44.23,44.80,1504364
10-Oct-24,44.90,45.02,44.50,45.00,1508883
09-Oct-24,45.10,45.10,44.51,44.78,1107457
08-Oct-24,44.80,45.23,44.39,45.03,1298956
07-Oct-24,45.50,45.50,45.00,45.10,1297938
04-Oct-24,45.00,45.50,44.50,45.50,1299312
03-Oct-24,45.61,45.75,44.99,45.00,1433978
02-Oct-24,46.30,46.30,45.20,45.67,2272434
01-Oct-24,47.49,48.18,46.10,46.10,2346380
30-Sep-24,47.65,48.46,47.29,47.74,1739072
27-Sep-24,47.30,47.90,47.15,47.65,1157409
26-Sep-24,47.50,47.69,47.01,47.30,1238841
25-Sep-24,47.65,47.82,46.90,47.50,1642527
24-Sep-24,47.98,47.99,47.51,47.70,1244147
23-Sep-24,48.17,48.57,47.75,47.98,1542079
20-Sep-24,48.51,48.89,48.01,48.17,1639711
19-Sep-24,49.00,49.04,48.50,48.51,1333812
18-Sep-24,49.00,49.28,48.52,49.05,2487015
17-Sep-24,49.35,49.43,48.91,48.92,1436111

*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: BRCR11