ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: brcr11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/2024-0,44%-0,2044,8044,6044,2345,152M4.852
10/10/20240,49%0,2245,0044,9044,5045,022M6.290
09/10/2024-0,56%-0,2544,7845,1044,5145,101M3.307
08/10/2024-0,16%-0,0745,0344,8044,3945,231M5.497
07/10/2024-0,88%-0,4045,1045,5045,0045,501M4.051
04/10/20241,11%0,5045,5045,0044,5045,501M5.869
03/10/2024-1,47%-0,6745,0045,6144,9945,751M4.700
02/10/2024-0,93%-0,4345,6746,3045,2046,302M11.379
01/10/2024-3,44%-1,6446,1047,4946,1048,182M7.040
30/09/20240,19%0,0947,7447,6547,2948,462M5.563
27/09/20240,74%0,3547,6547,3047,1547,901M3.346
26/09/2024-0,42%-0,2047,3047,5047,0147,691M7.434
25/09/2024-0,42%-0,2047,5047,6546,9047,822M8.371
24/09/2024-0,58%-0,2847,7047,9847,5147,991M7.301
23/09/2024-0,39%-0,1947,9848,1747,7548,572M5.921
20/09/2024-0,70%-0,3448,1748,5148,0148,892M7.394
19/09/2024-1,10%-0,5448,5149,0048,5049,041M3.865
18/09/20240,27%0,1349,0549,0048,5249,282M7.111
17/09/2024-0,87%-0,4348,9249,3548,9149,431M6.436
16/09/2024-0,32%-0,1649,3549,5149,3049,531M9.085
13/09/2024-0,14%-0,0749,5149,5849,2049,602M7.638
12/09/20240,14%0,0749,5849,5049,2549,58977K3.833
11/09/20240,55%0,2749,5149,2649,0749,702M7.464
10/09/2024-0,12%-0,0649,2449,3049,1550,052M6.561
09/09/2024-1,34%-0,6749,3049,6049,0049,702M8.740
06/09/2024-0,36%-0,1849,9750,1049,5550,212M8.330
05/09/2024-0,24%-0,1250,1550,1249,9950,282M10.444
04/09/20240,26%0,1350,2750,1450,0350,481M4.055
03/09/2024-0,71%-0,3650,1450,6550,1250,652M7.746
02/09/20240,60%0,3050,5050,2650,1050,971M6.201
30/08/2024-0,38%-0,1950,2050,3950,0850,70792K4.328
29/08/20240,02%0,0150,3950,7949,9750,792M7.551
28/08/20240,02%0,0150,3851,0050,2551,00746K2.692
27/08/2024-0,36%-0,1850,3750,3850,3050,61572K2.983
26/08/2024-0,06%-0,0350,5550,7350,2550,902M5.750
23/08/20240,00%0,0050,5850,4250,3950,87778K3.391
22/08/2024-0,82%-0,4250,5850,5850,2550,951M3.777
21/08/20241,23%0,6251,0050,4350,1651,001M3.926
20/08/20240,20%0,1050,3850,2850,2550,59912K3.005
19/08/2024-0,14%-0,0750,2850,3050,1750,651M5.457
16/08/2024-0,57%-0,2950,3550,6450,2550,791M5.479
15/08/20240,18%0,0950,6450,5550,4050,67726K2.854
14/08/20240,30%0,1550,5550,3650,0550,761M4.369
13/08/2024-0,04%-0,0250,4050,4249,9650,572M4.930
12/08/2024-0,36%-0,1850,4250,6050,3850,791M3.657
09/08/20240,42%0,2150,6050,5650,2050,751M5.336
08/08/2024-1,39%-0,7150,3950,6050,1950,961M3.661
07/08/20240,20%0,1051,1050,8250,5351,39755K4.071
06/08/20240,06%0,0351,0050,9750,5651,321M6.061
05/08/2024-1,03%-0,5350,9751,4850,5051,481M4.413
02/08/20242,98%1,4951,5050,0250,0051,792M5.838
01/08/20240,04%0,0250,0149,9949,9550,691M6.179
31/07/2024-1,58%-0,8049,9950,7849,7050,923M8.678
30/07/20243,06%1,5150,7949,3249,3050,802M16.462
29/07/2024-2,20%-1,1149,2850,5448,9150,543M8.693
26/07/2024-0,28%-0,1450,3950,5350,2150,601M7.110
25/07/2024-0,92%-0,4750,5351,0050,5051,00805K4.947
24/07/20240,00%0,0051,0051,1351,0051,15660K1.814
23/07/2024-0,22%-0,1151,0051,1150,9751,401M5.618
22/07/20240,12%0,0651,1151,0551,0051,401M5.026
19/07/2024-0,33%-0,1751,0551,2050,8951,40852K6.164
18/07/20240,04%0,0251,2251,1851,1051,49661K4.815
17/07/2024-0,45%-0,2351,2051,4651,0351,64821K4.965
16/07/20240,21%0,1151,4351,3351,0551,63917K4.987
15/07/20241,44%0,7351,3250,5950,5951,661M3.919
12/07/20241,18%0,5950,5949,9849,9850,861M5.095
11/07/20240,75%0,3750,0049,6349,6350,191M6.781
10/07/20240,42%0,2149,6349,4049,2049,901M7.608
09/07/2024-0,04%-0,0249,4249,4449,1549,612M7.779
08/07/2024-1,90%-0,9649,4449,9049,0650,435M12.665
05/07/20240,62%0,3150,4050,1050,1050,581M4.901
04/07/20240,08%0,0450,0950,1149,9950,201M6.091
03/07/20240,50%0,2550,0549,8149,8150,341M2.644
02/07/2024-2,18%-1,1149,8051,0649,8051,152M6.004
01/07/2024-0,22%-0,1150,9151,0150,6451,501M7.558
28/06/20241,25%0,6351,0250,5150,4651,051M6.752
27/06/20240,08%0,0450,3950,4850,0050,983M8.769
26/06/20240,60%0,3050,3550,3550,1051,321M7.202
25/06/2024-1,15%-0,5850,0550,7150,0051,652M7.193
24/06/20240,16%0,0850,6350,5650,5551,051M5.473
21/06/2024-0,88%-0,4550,5551,0650,5551,302M6.827
20/06/2024-0,20%-0,1051,0051,2150,8651,301M5.100
19/06/2024-1,14%-0,5951,1051,8051,0551,892M6.569
18/06/2024-0,04%-0,0251,6951,9551,2652,152M4.329
17/06/2024-2,30%-1,2251,7152,9351,2352,964M7.633
14/06/20240,53%0,2852,9352,6552,5153,081M7.011
13/06/2024-0,34%-0,1852,6553,0052,5453,881M3.333
12/06/2024-2,09%-1,1352,8353,9652,5054,102M6.899
11/06/20240,30%0,1653,9653,6953,5254,011M4.059
10/06/2024-1,93%-1,0653,8054,0053,7954,211M5.215
07/06/20240,53%0,2954,8654,5054,3355,001M6.630
06/06/20240,92%0,5054,5754,2054,2054,751M6.394
05/06/2024-1,55%-0,8554,0754,9254,0055,072M3.791
04/06/20240,72%0,3954,9254,5354,4355,903M10.398
03/06/2024-1,21%-0,6754,5355,2854,2455,292M5.460
31/05/2024-0,36%-0,2055,2055,4055,0555,752M6.678
29/05/20240,84%0,4655,4054,9254,0055,732M8.356
28/05/2024-0,25%-0,1454,9455,0854,6555,081M5.797
27/05/20240,46%0,2555,0854,5054,3855,752M6.695
24/05/20240,51%0,2854,8354,6554,5555,982M11.681
23/05/2024-1,57%-0,8754,5555,2654,3655,262M7.140
22/05/20240,31%0,1755,4255,4355,2555,511M5.175
21/05/2024-0,34%-0,1955,2555,4155,0155,441M6.169
20/05/20240,25%0,1455,4455,3055,2655,621M5.068
17/05/20240,00%0,0055,3055,5455,2455,704M4.534
16/05/2024-0,43%-0,2455,3055,5455,2055,79960K5.216
15/05/20240,00%0,0055,5455,6155,2555,801M7.287
14/05/2024-0,20%-0,1155,5455,6555,5455,981M6.148
13/05/2024-1,24%-0,7055,6556,2155,5356,633M7.564
10/05/2024-0,60%-0,3456,3556,6955,8157,001M7.635
09/05/20240,18%0,1056,6956,0955,8056,742M7.577
08/05/20241,14%0,6456,5955,8955,4456,742M15.436
07/05/20240,29%0,1655,9555,7855,5856,171M5.745
06/05/20240,67%0,3755,7955,4655,4656,051M4.850
03/05/2024-1,30%-0,7355,4256,1355,2056,182M6.158
02/05/20241,35%0,7556,1555,3955,3056,884M13.725
30/04/2024-0,45%-0,2555,4055,6455,2955,972M3.488
29/04/20240,09%0,0555,6555,6054,4556,302M6.228
26/04/20240,54%0,3055,6055,2955,0956,001M6.190
25/04/2024-0,74%-0,4155,3055,5155,1755,691M4.759
24/04/2024-0,09%-0,0555,7155,5055,5056,481M4.713
23/04/2024-0,41%-0,2355,7656,0955,7256,552M5.220
22/04/20240,97%0,5455,9955,4855,3756,892M7.476
19/04/20241,93%1,0555,4554,3954,1455,731M5.080
18/04/20241,87%1,0054,4053,4053,0054,862M8.598
17/04/2024-2,11%-1,1553,4054,5153,1654,522M4.725
16/04/2024-1,25%-0,6954,5554,9154,1355,151M3.103
15/04/20240,07%0,0455,2454,0953,0756,192M4.994
12/04/20241,51%0,8255,2054,5054,5055,372M8.455
11/04/2024-1,13%-0,6254,3855,0054,1455,292M3.752
10/04/2024-1,45%-0,8155,0055,9554,8556,182M5.295
09/04/2024-0,52%-0,2955,8156,0055,8156,162M4.492
08/04/20240,12%0,0756,1055,5355,5356,502M5.371
05/04/2024--56,0355,7855,7856,501M5.616


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito