ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRCR11

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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-0,65%-0,6091,8092,7091,7693,142M1.658
16/04/2019-0,96%-0,9092,4093,5092,0693,943M2.633
15/04/20190,81%0,7593,3092,6992,6993,573M3.018
12/04/2019-0,32%-0,3092,5592,8792,5093,482M1.502
11/04/2019-1,03%-0,9792,8593,8392,7194,382M2.551
10/04/2019-0,56%-0,5393,8294,3593,5194,952M1.075
09/04/20190,75%0,7094,3593,6593,5094,682M1.586
08/04/2019-1,96%-1,8793,6595,4093,3395,423M2.696
05/04/2019-0,50%-0,4895,5296,2095,5096,303M1.601
04/04/2019-0,35%-0,3496,0096,2996,0096,342M1.357
03/04/20190,35%0,3496,3496,0095,9596,473M2.277
02/04/20190,00%0,0096,0096,1096,0096,293M1.903
01/04/2019-0,51%-0,4996,0096,4996,0096,493M1.817
29/03/20190,18%0,1796,4996,3696,0496,594M2.378
28/03/20190,07%0,0796,3296,4096,2696,593M1.747
27/03/2019-0,41%-0,4096,2596,6496,1296,643M2.245
26/03/20190,02%0,0296,6596,6496,5196,653M1.422
25/03/20190,08%0,0896,6396,6996,5696,797M1.653
22/03/2019-0,05%-0,0596,5596,7496,5296,743M1.867
21/03/20190,10%0,1096,6096,8996,2596,894M3.362
20/03/2019-0,16%-0,1596,5096,6696,1296,897M3.862
19/03/2019-0,31%-0,3096,6596,9596,1097,146M4.078
18/03/20190,12%0,1296,9597,0096,5097,297M5.636
15/03/20190,08%0,0896,8396,7596,6097,867M5.115
14/03/2019-8,86%-9,4096,7595,5895,5898,906M3.504
13/03/2019-0,19%-0,20106,15106,42105,20106,453M5.487
12/03/2019-0,04%-0,04106,35106,10106,00106,442M1.019
11/03/20190,23%0,24106,39106,15106,12106,483M1.306
08/03/2019-0,07%-0,07106,15105,99105,82106,493M3.218
07/03/20190,10%0,11106,22106,10105,80106,493M2.025
06/03/20190,10%0,11106,11106,15105,49106,441M845
01/03/20190,66%0,70106,00105,10105,10106,462M1.341
28/02/2019-0,17%-0,18105,30105,45105,03105,762M1.326
27/02/20191,51%1,57105,48104,49103,92105,792M1.237
26/02/2019-0,71%-0,74103,91104,57103,71104,703M2.041
25/02/2019-0,10%-0,10104,65104,89104,29105,002M1.213
22/02/20190,56%0,58104,75104,59103,60104,892M1.562
21/02/2019-0,79%-0,83104,17105,20103,53105,503M2.530
20/02/2019-0,14%-0,15105,00105,90104,70105,962M2.073
19/02/2019-1,21%-1,29105,15106,51105,00106,692M2.895
18/02/20190,13%0,14106,44106,27106,12106,482M1.379
15/02/20190,63%0,67106,30105,66105,65106,492M1.827
14/02/20190,80%0,84105,63104,80104,73106,542M2.459
13/02/20190,71%0,74104,79104,11103,70105,243M1.926
12/02/20190,80%0,83104,05103,20103,06104,301M1.484
11/02/2019-0,26%-0,27103,22103,48102,53103,482M1.338
08/02/2019-0,25%-0,26103,49103,69103,01103,802M1.267
07/02/20190,24%0,25103,75103,50103,00104,151M915
06/02/2019-0,56%-0,58103,50104,08102,25104,306M1.612
05/02/20190,66%0,68104,08104,30103,50104,302M1.094
04/02/2019-0,08%-0,08103,40103,48103,12104,304M1.668
01/02/20191,20%1,23103,48102,33102,33103,702M1.388
31/01/2019-0,23%-0,24102,25102,30101,00102,323M948
30/01/20190,09%0,09102,49102,30101,55102,492M1.073
29/01/20191,56%1,57102,40100,85100,85102,483M1.849
28/01/2019-1,05%-1,07100,83101,90100,51102,003M1.594
24/01/20190,29%0,29101,90101,80100,85102,354M1.863
23/01/2019-0,87%-0,89101,61102,49101,51103,392M1.575
22/01/2019-0,53%-0,55102,50103,11101,80103,433M2.143
21/01/2019-0,34%-0,35103,05103,51102,75103,764M1.261
18/01/20190,11%0,11103,40103,28102,52103,701M992
17/01/2019-0,25%-0,26103,29103,56102,00103,692M1.238
16/01/20190,34%0,35103,55103,21103,21103,641M844
15/01/20190,10%0,10103,20103,10103,10103,402M1.002
14/01/2019-0,33%-0,34103,10103,44103,00103,853M1.493
11/01/20190,42%0,43103,44103,64102,75103,893M1.700
10/01/2019-1,61%-1,69103,01104,70102,02104,993M1.112
09/01/2019-0,57%-0,60104,70105,10104,30105,773M2.179
08/01/2019-0,28%-0,30105,30105,57105,20105,982M1.081
07/01/20190,54%0,57105,60105,23104,60105,613M1.730
04/01/2019-0,18%-0,19105,03105,59105,03106,302M1.444
03/01/20191,17%1,22105,22104,05104,00105,722M1.493
02/01/20190,57%0,59104,00103,51103,51104,002M1.764
28/12/20180,25%0,26103,41103,16103,00103,972M711
27/12/20180,80%0,82103,15102,35102,35103,221M566
26/12/20180,32%0,33102,33101,93101,60102,892M1.256
21/12/20180,22%0,22102,00101,76101,50102,962M935
20/12/2018-0,21%-0,21101,78101,98101,30101,982M1.548
19/12/20180,49%0,50101,99101,00100,50101,992M1.036
18/12/20181,24%1,24101,49100,35100,29102,062M1.672
17/12/2018-0,02%-0,02100,25100,46100,25100,962M1.041
14/12/2018-0,01%-0,01100,27100,30100,25100,602M706
13/12/20180,03%0,03100,28100,24100,01100,802M729
12/12/2018-0,11%-0,11100,25100,34100,02100,542M639
11/12/20180,05%0,05100,36100,25100,01100,841M651
10/12/2018-0,65%-0,66100,31100,94100,01100,951M692
07/12/20180,00%0,00100,97100,60100,37100,972M873
06/12/20180,94%0,94100,97100,2099,97100,992M1.023
05/12/20180,02%0,02100,03100,4999,88100,492M981
04/12/2018-1,70%-1,73100,01101,26100,00101,692M1.111
03/12/2018-0,29%-0,30101,74102,00101,02102,002M973
30/11/20180,06%0,06102,04101,71101,50102,693M1.091
29/11/20181,97%1,97101,98100,03100,02101,984M4.734
28/11/20180,03%0,03100,0199,7699,16100,396M3.120
27/11/20180,00%0,0099,9899,9699,0299,983M1.193
26/11/2018-0,01%-0,0199,9899,9699,5399,982M680
23/11/2018-0,80%-0,8199,99100,5099,50100,601M762
22/11/20180,30%0,30100,80100,99100,50101,202M844
21/11/20180,55%0,55100,5099,8499,71101,404M1.166
19/11/2018-0,04%-0,0499,9599,7499,5599,992M1.212
16/11/20180,22%0,2299,9999,6999,58100,002M984


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar