Cotação atual, histórico e gráfico do papel: BBRC11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/12/2019 | -0,14% | -0,19 | 136,72 | 136,93 | 136,70 | 136,93 | 94K | 57 |
03/12/2019 | -0,07% | -0,09 | 136,91 | 136,99 | 136,85 | 137,00 | 113K | 51 |
02/12/2019 | 0,15% | 0,20 | 137,00 | 134,00 | 134,00 | 137,05 | 197K | 81 |
29/11/2019 | -0,13% | -0,18 | 136,80 | 136,98 | 136,69 | 137,49 | 383K | 87 |
28/11/2019 | 0,13% | 0,18 | 136,98 | 136,80 | 136,70 | 137,00 | 132K | 44 |
27/11/2019 | -0,07% | -0,09 | 136,80 | 137,00 | 136,80 | 137,00 | 165K | 51 |
26/11/2019 | 0,06% | 0,08 | 136,89 | 136,99 | 136,50 | 136,99 | 343K | 73 |
25/11/2019 | 0,04% | 0,06 | 136,81 | 136,75 | 136,24 | 137,00 | 279K | 82 |
22/11/2019 | -0,18% | -0,25 | 136,75 | 136,99 | 136,20 | 137,00 | 301K | 119 |
21/11/2019 | 0,26% | 0,35 | 137,00 | 136,89 | 136,02 | 137,00 | 333K | 84 |
19/11/2019 | 0,11% | 0,15 | 136,65 | 136,50 | 136,30 | 137,00 | 235K | 81 |
18/11/2019 | -0,36% | -0,50 | 136,50 | 137,00 | 136,02 | 137,00 | 187K | 133 |
14/11/2019 | 0,00% | 0,00 | 137,00 | 137,00 | 136,74 | 137,00 | 422K | 100 |
13/11/2019 | 0,22% | 0,30 | 137,00 | 136,84 | 136,37 | 137,02 | 514K | 135 |
12/11/2019 | 0,51% | 0,69 | 136,70 | 136,01 | 136,01 | 136,98 | 213K | 84 |
11/11/2019 | -0,72% | -0,99 | 136,01 | 136,89 | 135,40 | 136,89 | 174K | 97 |
08/11/2019 | 0,01% | 0,01 | 137,00 | 137,00 | 135,59 | 137,00 | 317K | 133 |
07/11/2019 | 0,07% | 0,10 | 136,99 | 136,97 | 135,70 | 137,02 | 575K | 105 |
06/11/2019 | 0,65% | 0,89 | 136,89 | 136,02 | 135,55 | 136,93 | 161K | 86 |
05/11/2019 | 0,30% | 0,41 | 136,00 | 135,59 | 134,29 | 136,98 | 114K | 63 |
04/11/2019 | -0,30% | -0,41 | 135,59 | 136,25 | 133,16 | 136,25 | 126K | 74 |
01/11/2019 | -0,66% | -0,90 | 136,00 | 136,99 | 135,10 | 136,99 | 148K | 50 |
31/10/2019 | 0,22% | 0,30 | 136,90 | 137,02 | 136,60 | 137,05 | 487K | 121 |
30/10/2019 | -0,30% | -0,41 | 136,60 | 137,01 | 136,45 | 137,01 | 111K | 28 |
29/10/2019 | -0,01% | -0,02 | 137,01 | 137,03 | 136,85 | 137,03 | 152K | 55 |
28/10/2019 | 1,50% | 2,03 | 137,03 | 135,40 | 135,33 | 137,03 | 290K | 121 |
25/10/2019 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,50 | 200K | 62 |
24/10/2019 | 0,38% | 0,51 | 135,00 | 134,58 | 134,49 | 135,50 | 235K | 60 |
23/10/2019 | 0,52% | 0,70 | 134,49 | 133,53 | 133,53 | 134,50 | 100K | 32 |
22/10/2019 | 0,59% | 0,79 | 133,79 | 133,00 | 133,00 | 134,00 | 76K | 59 |
21/10/2019 | 0,00% | 0,00 | 133,00 | 133,00 | 132,70 | 133,33 | 232K | 61 |
18/10/2019 | 0,39% | 0,52 | 133,00 | 132,48 | 132,01 | 133,00 | 228K | 66 |
17/10/2019 | -0,02% | -0,02 | 132,48 | 132,40 | 132,00 | 132,49 | 63K | 55 |
16/10/2019 | 0,00% | 0,00 | 132,50 | 132,50 | 132,03 | 132,50 | 49K | 37 |
15/10/2019 | 0,38% | 0,50 | 132,50 | 132,00 | 131,99 | 132,50 | 209K | 62 |
14/10/2019 | -0,07% | -0,09 | 132,00 | 132,37 | 132,00 | 133,24 | 269K | 150 |
11/10/2019 | 0,07% | 0,09 | 132,09 | 132,30 | 130,10 | 132,30 | 201K | 95 |
10/10/2019 | 1,54% | 2,00 | 132,00 | 130,01 | 130,01 | 132,45 | 84K | 56 |
09/10/2019 | -0,38% | -0,50 | 130,00 | 130,51 | 130,00 | 131,59 | 464K | 127 |
08/10/2019 | -0,24% | -0,31 | 130,50 | 130,30 | 130,00 | 132,79 | 444K | 159 |
07/10/2019 | -1,13% | -1,49 | 130,81 | 132,59 | 130,00 | 132,71 | 483K | 167 |
04/10/2019 | 0,14% | 0,19 | 132,30 | 132,07 | 132,06 | 132,54 | 95K | 65 |
03/10/2019 | -0,35% | -0,46 | 132,11 | 132,58 | 132,06 | 132,59 | 172K | 58 |
02/10/2019 | 0,28% | 0,37 | 132,57 | 132,22 | 132,22 | 132,59 | 65K | 51 |
01/10/2019 | -0,08% | -0,10 | 132,20 | 132,30 | 130,50 | 132,59 | 92K | 69 |
30/09/2019 | -0,84% | -1,12 | 132,30 | 133,43 | 132,30 | 133,97 | 55K | 53 |
27/09/2019 | 0,50% | 0,66 | 133,42 | 133,00 | 133,00 | 133,69 | 138K | 50 |
26/09/2019 | 0,05% | 0,06 | 132,76 | 133,20 | 132,32 | 133,77 | 159K | 60 |
25/09/2019 | -0,05% | -0,07 | 132,70 | 132,77 | 132,50 | 133,98 | 250K | 120 |
24/09/2019 | -0,17% | -0,23 | 132,77 | 133,19 | 132,49 | 134,01 | 104K | 53 |
23/09/2019 | 0,38% | 0,50 | 133,00 | 132,95 | 132,61 | 133,47 | 189K | 81 |
20/09/2019 | -0,19% | -0,25 | 132,50 | 132,80 | 132,50 | 132,95 | 55K | 36 |
19/09/2019 | 0,34% | 0,45 | 132,75 | 132,73 | 132,59 | 132,89 | 150K | 82 |
18/09/2019 | 0,61% | 0,80 | 132,30 | 131,49 | 131,35 | 132,49 | 385K | 139 |
17/09/2019 | 0,11% | 0,15 | 131,50 | 131,50 | 130,25 | 131,50 | 331K | 107 |
16/09/2019 | -0,11% | -0,15 | 131,35 | 131,50 | 131,01 | 131,50 | 155K | 101 |
13/09/2019 | 0,02% | 0,02 | 131,50 | 131,00 | 130,27 | 132,00 | 169K | 103 |
12/09/2019 | 0,10% | 0,13 | 131,48 | 131,30 | 130,15 | 132,87 | 254K | 140 |
11/09/2019 | -0,49% | -0,65 | 131,35 | 131,80 | 131,01 | 131,90 | 171K | 107 |
10/09/2019 | -0,12% | -0,16 | 132,00 | 132,16 | 131,50 | 133,10 | 245K | 158 |
09/09/2019 | -0,33% | -0,44 | 132,16 | 133,25 | 131,51 | 133,70 | 253K | 128 |
06/09/2019 | 0,22% | 0,29 | 132,60 | 133,94 | 132,50 | 133,94 | 141K | 85 |
05/09/2019 | -1,13% | -1,51 | 132,31 | 134,09 | 131,00 | 134,66 | 307K | 117 |
04/09/2019 | -0,02% | -0,03 | 133,82 | 133,85 | 133,47 | 133,85 | 40K | 40 |
03/09/2019 | -0,28% | -0,38 | 133,85 | 134,93 | 133,00 | 134,93 | 60K | 67 |
02/09/2019 | -0,61% | -0,82 | 134,23 | 135,00 | 133,50 | 135,00 | 187K | 113 |
30/08/2019 | 1,21% | 1,62 | 135,05 | 133,43 | 133,40 | 136,00 | 635K | 165 |
29/08/2019 | 0,63% | 0,83 | 133,43 | 132,90 | 132,89 | 133,45 | 169K | 100 |
28/08/2019 | 0,45% | 0,60 | 132,60 | 132,50 | 132,00 | 132,89 | 381K | 175 |
27/08/2019 | -0,38% | -0,50 | 132,00 | 131,50 | 131,50 | 132,50 | 301K | 128 |
26/08/2019 | 1,22% | 1,60 | 132,50 | 130,98 | 130,98 | 132,89 | 295K | 171 |
23/08/2019 | 0,85% | 1,10 | 130,90 | 130,50 | 129,90 | 131,94 | 150K | 114 |
22/08/2019 | 0,54% | 0,70 | 129,80 | 129,44 | 128,06 | 132,50 | 1M | 1.428 |
21/08/2019 | -2,09% | -2,75 | 129,10 | 132,01 | 128,00 | 133,09 | 814K | 263 |
20/08/2019 | -0,23% | -0,30 | 131,85 | 132,16 | 131,16 | 133,50 | 112K | 76 |
19/08/2019 | -0,34% | -0,45 | 132,15 | 133,00 | 132,00 | 134,04 | 113K | 76 |
16/08/2019 | -0,30% | -0,40 | 132,60 | 132,21 | 132,21 | 134,05 | 195K | 90 |
15/08/2019 | -0,17% | -0,23 | 133,00 | 133,45 | 132,00 | 133,45 | 105K | 87 |
14/08/2019 | -0,16% | -0,22 | 133,23 | 133,45 | 132,42 | 133,45 | 249K | 118 |
13/08/2019 | 0,01% | 0,02 | 133,45 | 133,47 | 133,10 | 133,47 | 123K | 55 |
12/08/2019 | -0,12% | -0,16 | 133,43 | 133,95 | 133,20 | 133,95 | 161K | 120 |
09/08/2019 | -0,08% | -0,11 | 133,59 | 133,23 | 133,23 | 133,94 | 126K | 78 |
08/08/2019 | 0,53% | 0,70 | 133,70 | 133,58 | 133,31 | 133,70 | 292K | 92 |
07/08/2019 | -0,29% | -0,39 | 133,00 | 132,79 | 132,55 | 133,80 | 127K | 87 |
06/08/2019 | 1,40% | 1,84 | 133,39 | 131,56 | 131,56 | 133,47 | 267K | 113 |
05/08/2019 | -1,24% | -1,65 | 131,55 | 133,15 | 130,50 | 133,15 | 370K | 185 |
02/08/2019 | -0,05% | -0,07 | 133,20 | 133,51 | 130,00 | 133,97 | 445K | 218 |
01/08/2019 | -1,57% | -2,13 | 133,27 | 135,00 | 133,00 | 135,45 | 380K | 134 |
31/07/2019 | 0,21% | 0,29 | 135,40 | 135,11 | 134,99 | 135,40 | 520K | 110 |
30/07/2019 | -0,03% | -0,04 | 135,11 | 135,15 | 135,00 | 135,29 | 216K | 49 |
29/07/2019 | 0,10% | 0,13 | 135,15 | 135,38 | 134,90 | 135,38 | 115K | 77 |
26/07/2019 | -0,28% | -0,38 | 135,02 | 135,17 | 134,20 | 135,39 | 218K | 105 |
25/07/2019 | 0,22% | 0,30 | 135,40 | 135,40 | 135,15 | 135,40 | 60K | 42 |
24/07/2019 | -0,04% | -0,05 | 135,10 | 135,15 | 135,10 | 135,48 | 107K | 38 |
23/07/2019 | -0,26% | -0,35 | 135,15 | 135,89 | 135,10 | 135,89 | 207K | 84 |
22/07/2019 | 0,07% | 0,10 | 135,50 | 135,45 | 135,10 | 135,90 | 54K | 35 |
19/07/2019 | -0,07% | -0,09 | 135,40 | 135,48 | 135,13 | 135,99 | 116K | 61 |
18/07/2019 | -0,08% | -0,11 | 135,49 | 135,49 | 135,48 | 135,67 | 78K | 53 |
17/07/2019 | -0,29% | -0,40 | 135,60 | 135,99 | 135,60 | 135,99 | 222K | 66 |
16/07/2019 | 0,11% | 0,15 | 136,00 | 135,85 | 135,66 | 136,00 | 274K | 113 |
15/07/2019 | -0,10% | -0,14 | 135,85 | 135,99 | 135,65 | 135,99 | 201K | 132 |
Date,Open,High,Low,Close,Volume
04-Dec-19,136.93,136.93,136.70,136.72,93851
03-Dec-19,136.99,137.00,136.85,136.91,112685
02-Dec-19,134.00,137.05,134.00,137.00,197446
29-Nov-19,136.98,137.49,136.69,136.80,383307
28-Nov-19,136.80,137.00,136.70,136.98,132018
27-Nov-19,137.00,137.00,136.80,136.80,165466
26-Nov-19,136.99,136.99,136.50,136.89,343064
25-Nov-19,136.75,137.00,136.24,136.81,278566
22-Nov-19,136.99,137.00,136.20,136.75,300875
21-Nov-19,136.89,137.00,136.02,137.00,332623
19-Nov-19,136.50,137.00,136.30,136.65,235256
18-Nov-19,137.00,137.00,136.02,136.50,187152
14-Nov-19,137.00,137.00,136.74,137.00,422222
13-Nov-19,136.84,137.02,136.37,137.00,513578
12-Nov-19,136.01,136.98,136.01,136.70,213280
11-Nov-19,136.89,136.89,135.40,136.01,174077
08-Nov-19,137.00,137.00,135.59,137.00,317349
07-Nov-19,136.97,137.02,135.70,136.99,575455
06-Nov-19,136.02,136.93,135.55,136.89,160966
05-Nov-19,135.59,136.98,134.29,136.00,114278
04-Nov-19,136.25,136.25,133.16,135.59,125687
01-Nov-19,136.99,136.99,135.10,136.00,147577
31-Oct-19,137.02,137.05,136.60,136.90,486578
30-Oct-19,137.01,137.01,136.45,136.60,110619
29-Oct-19,137.03,137.03,136.85,137.01,151510
28-Oct-19,135.40,137.03,135.33,137.03,289569
25-Oct-19,135.00,135.50,135.00,135.00,199517
24-Oct-19,134.58,135.50,134.49,135.00,234928
23-Oct-19,133.53,134.50,133.53,134.49,100207
22-Oct-19,133.00,134.00,133.00,133.79,75979
21-Oct-19,133.00,133.33,132.70,133.00,232263
18-Oct-19,132.48,133.00,132.01,133.00,227544
17-Oct-19,132.40,132.49,132.00,132.48,63070
16-Oct-19,132.50,132.50,132.03,132.50,48880
15-Oct-19,132.00,132.50,131.99,132.50,209263
14-Oct-19,132.37,133.24,132.00,132.00,268775
11-Oct-19,132.30,132.30,130.10,132.09,201250
10-Oct-19,130.01,132.45,130.01,132.00,84287
09-Oct-19,130.51,131.59,130.00,130.00,464360
08-Oct-19,130.30,132.79,130.00,130.50,444465
07-Oct-19,132.59,132.71,130.00,130.81,483422
04-Oct-19,132.07,132.54,132.06,132.30,94963
03-Oct-19,132.58,132.59,132.06,132.11,172001
02-Oct-19,132.22,132.59,132.22,132.57,64662
01-Oct-19,132.30,132.59,130.50,132.20,92017
30-Sep-19,133.43,133.97,132.30,132.30,55153
27-Sep-19,133.00,133.69,133.00,133.42,138135
26-Sep-19,133.20,133.77,132.32,132.76,158639
25-Sep-19,132.77,133.98,132.50,132.70,249744
24-Sep-19,133.19,134.01,132.49,132.77,104047
23-Sep-19,132.95,133.47,132.61,133.00,188567
20-Sep-19,132.80,132.95,132.50,132.50,55252
19-Sep-19,132.73,132.89,132.59,132.75,150206
18-Sep-19,131.49,132.49,131.35,132.30,385068
17-Sep-19,131.50,131.50,130.25,131.50,331185
16-Sep-19,131.50,131.50,131.01,131.35,154874
13-Sep-19,131.00,132.00,130.27,131.50,169467
12-Sep-19,131.30,132.87,130.15,131.48,254071
11-Sep-19,131.80,131.90,131.01,131.35,170955
10-Sep-19,132.16,133.10,131.50,132.00,245052
09-Sep-19,133.25,133.70,131.51,132.16,252525
06-Sep-19,133.94,133.94,132.50,132.60,140896
05-Sep-19,134.09,134.66,131.00,132.31,307137
04-Sep-19,133.85,133.85,133.47,133.82,40401
03-Sep-19,134.93,134.93,133.00,133.85,59919
02-Sep-19,135.00,135.00,133.50,134.23,187213
30-Aug-19,133.43,136.00,133.40,135.05,635452
29-Aug-19,132.90,133.45,132.89,133.43,169004
28-Aug-19,132.50,132.89,132.00,132.60,380631
27-Aug-19,131.50,132.50,131.50,132.00,300682
26-Aug-19,130.98,132.89,130.98,132.50,295009
23-Aug-19,130.50,131.94,129.90,130.90,149716
22-Aug-19,129.44,132.50,128.06,129.80,1011814
21-Aug-19,132.01,133.09,128.00,129.10,813881
20-Aug-19,132.16,133.50,131.16,131.85,111703
19-Aug-19,133.00,134.04,132.00,132.15,113088
16-Aug-19,132.21,134.05,132.21,132.60,195178
15-Aug-19,133.45,133.45,132.00,133.00,105286
14-Aug-19,133.45,133.45,132.42,133.23,248980
13-Aug-19,133.47,133.47,133.10,133.45,123358
12-Aug-19,133.95,133.95,133.20,133.43,161498
09-Aug-19,133.23,133.94,133.23,133.59,126145
08-Aug-19,133.58,133.70,133.31,133.70,292286
07-Aug-19,132.79,133.80,132.55,133.00,126530
06-Aug-19,131.56,133.47,131.56,133.39,267354
05-Aug-19,133.15,133.15,130.50,131.55,369764
02-Aug-19,133.51,133.97,130.00,133.20,444686
01-Aug-19,135.00,135.45,133.00,133.27,380421
31-Jul-19,135.11,135.40,134.99,135.40,519833
30-Jul-19,135.15,135.29,135.00,135.11,216475
29-Jul-19,135.38,135.38,134.90,135.15,115496
26-Jul-19,135.17,135.39,134.20,135.02,218183
25-Jul-19,135.40,135.40,135.15,135.40,59537
24-Jul-19,135.15,135.48,135.10,135.10,106685
23-Jul-19,135.89,135.89,135.10,135.15,207429
22-Jul-19,135.45,135.90,135.10,135.50,53726
19-Jul-19,135.48,135.99,135.13,135.40,116081
18-Jul-19,135.49,135.67,135.48,135.49,77911
17-Jul-19,135.99,135.99,135.60,135.60,221822
16-Jul-19,135.85,136.00,135.66,136.00,274131
15-Jul-19,135.99,135.99,135.65,135.85,201282
12-Jul-19,135.42,136.90,135.42,135.99,201282
11-Jul-19,136.00,136.00,135.29,135.40,201282
10-Jul-19,136.00,136.00,135.50,135.51,201282
08-Jul-19,136.11,136.29,135.13,135.98,201282
05-Jul-19,136.17,136.17,135.50,136.09,201282
04-Jul-19,136.00,136.20,135.11,136.17,201282
03-Jul-19,136.15,136.17,135.68,136.00,201282
02-Jul-19,136.19,136.19,135.01,136.14,201282
01-Jul-19,132.97,136.70,132.97,136.19,201282
28-Jun-19,135.98,136.00,135.10,136.00,201282
27-Jun-19,135.89,136.08,134.99,135.05,201282
26-Jun-19,136.20,136.20,134.90,135.01,201282
25-Jun-19,136.00,136.20,134.00,134.99,201282
24-Jun-19,136.19,136.19,135.00,136.00,201282
21-Jun-19,135.89,136.20,135.06,136.20,201282
19-Jun-19,134.70,136.48,134.61,135.92,201282
18-Jun-19,136.98,136.99,134.51,134.80,201282
17-Jun-19,133.80,139.65,133.80,137.00,201282
14-Jun-19,134.35,134.35,133.12,133.78,201282
13-Jun-19,134.01,134.01,133.11,133.90,201282
12-Jun-19,134.42,134.42,133.65,134.10,201282
11-Jun-19,134.01,134.48,134.01,134.44,201282
10-Jun-19,134.26,134.54,134.00,134.00,201282
07-Jun-19,134.59,134.69,134.00,134.25,201282
06-Jun-19,134.49,134.84,133.90,134.60,201282
05-Jun-19,134.00,134.70,133.32,134.60,201282
04-Jun-19,133.30,134.84,133.30,134.00,201282
03-Jun-19,135.03,135.10,132.50,133.30,201282
31-May-19,135.40,135.89,135.00,135.01,201282
30-May-19,134.51,135.49,134.51,135.40,201282
29-May-19,135.00,135.96,134.70,135.00,201282
28-May-19,135.00,136.13,134.80,135.48,201282
27-May-19,134.04,135.48,133.22,135.11,201282
*exoneração de responsabilidade