Cotação atual, histórico e gráfico do papel: BBRC11

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 BBRC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	1,30%	1,49	116,40	112,50	112,49	116,65	270K	408
30/11/2023	0,10%	0,11	114,91	114,80	114,41	116,01	84K	181
29/11/2023	-0,49%	-0,56	114,80	116,30	114,66	116,30	112K	100
28/11/2023	0,08%	0,09	115,36	115,20	115,20	116,70	147K	71
27/11/2023	0,16%	0,18	115,27	114,53	114,20	115,39	77K	74
24/11/2023	0,06%	0,07	115,09	115,02	114,57	115,80	73K	97
23/11/2023	-0,37%	-0,43	115,02	115,45	114,57	115,76	60K	88
22/11/2023	0,04%	0,05	115,45	115,39	115,01	115,79	93K	83
21/11/2023	-0,09%	-0,10	115,40	115,50	115,00	115,80	60K	63
20/11/2023	0,00%	0,00	115,50	115,50	115,10	115,74	92K	60
17/11/2023	0,35%	0,40	115,50	115,10	114,50	115,50	68K	92

16/11/2023	0,05%	0,06	115,10	115,04	114,06	115,49	111K	100
14/11/2023	-0,02%	-0,02	115,04	115,05	114,00	115,05	44K	59
13/11/2023	-0,37%	-0,43	115,06	115,49	114,00	115,49	30K	60
10/11/2023	-0,15%	-0,17	115,49	115,50	115,06	115,50	68K	51
09/11/2023	0,91%	1,04	115,66	114,62	114,62	115,74	88K	60
08/11/2023	0,10%	0,12	114,62	114,50	114,50	116,00	79K	64
07/11/2023	0,18%	0,21	114,50	114,29	113,81	114,50	84K	73
06/11/2023	0,48%	0,55	114,29	114,23	113,00	115,00	88K	97
03/11/2023	-0,04%	-0,05	113,74	113,79	113,68	114,23	94K	43
01/11/2023	-0,62%	-0,71	113,79	113,40	113,40	114,50	88K	48
31/10/2023	0,00%	0,00	114,50	115,03	114,04	115,94	58K	50
30/10/2023	0,44%	0,50	114,50	112,76	112,76	114,50	48K	66
27/10/2023	1,32%	1,49	114,00	112,62	112,62	115,00	74K	63
26/10/2023	-1,29%	-1,47	112,51	113,94	112,51	113,94	88K	108
25/10/2023	-0,62%	-0,71	113,98	114,68	112,52	114,90	127K	274
24/10/2023	-0,30%	-0,34	114,69	115,02	114,58	115,02	63K	55
23/10/2023	0,87%	0,99	115,03	114,04	113,45	115,03	169K	90
20/10/2023	0,01%	0,01	114,04	114,03	114,03	116,39	55K	61
19/10/2023	0,68%	0,77	114,03	113,26	113,26	114,97	131K	83
18/10/2023	-1,44%	-1,66	113,26	114,92	113,25	114,93	69K	81
17/10/2023	-0,03%	-0,03	114,92	114,92	114,00	114,93	93K	94
16/10/2023	0,03%	0,03	114,95	114,93	114,35	115,00	54K	81
13/10/2023	0,04%	0,05	114,92	114,30	114,00	115,50	128K	156
11/10/2023	0,50%	0,57	114,87	114,36	114,30	115,00	82K	52
10/10/2023	0,88%	1,00	114,30	113,30	113,30	116,55	210K	105
09/10/2023	-1,29%	-1,48	113,30	114,78	113,25	114,78	59K	87
06/10/2023	0,84%	0,96	114,78	113,76	113,29	114,99	32K	57
05/10/2023	-0,11%	-0,13	113,82	113,96	113,29	115,00	37K	62
04/10/2023	0,25%	0,28	113,95	113,67	113,26	114,99	24K	53
03/10/2023	-0,72%	-0,82	113,67	114,49	113,06	114,49	85K	98
02/10/2023	-1,22%	-1,41	114,49	114,77	112,50	115,70	88K	80
29/09/2023	0,77%	0,89	115,90	115,01	115,01	115,95	106K	58
28/09/2023	-0,26%	-0,30	115,01	115,31	115,00	115,35	75K	53
27/09/2023	0,32%	0,37	115,31	114,94	114,55	116,50	110K	71
26/09/2023	-0,04%	-0,05	114,94	114,99	114,50	115,00	54K	63
25/09/2023	0,00%	0,00	114,99	114,99	114,50	114,99	55K	82
22/09/2023	-0,01%	-0,01	114,99	115,00	114,55	115,00	69K	46
21/09/2023	0,52%	0,60	115,00	114,40	114,40	115,90	32K	67
20/09/2023	0,30%	0,34	114,40	114,06	114,06	115,49	44K	55
19/09/2023	-1,55%	-1,79	114,06	115,85	114,00	116,41	76K	94
18/09/2023	-0,22%	-0,25	115,85	116,10	114,63	116,10	70K	105
15/09/2023	1,84%	2,10	116,10	114,97	114,41	116,34	51K	77
14/09/2023	0,00%	0,00	114,00	114,00	113,00	116,69	128K	77
13/09/2023	0,71%	0,80	114,00	113,20	113,20	114,00	58K	56
12/09/2023	-0,09%	-0,10	113,20	113,30	112,50	114,00	37K	55
11/09/2023	-2,96%	-3,46	113,30	116,70	111,00	116,70	187K	146
08/09/2023	0,01%	0,01	116,76	116,75	116,75	118,00	61K	75
06/09/2023	-0,08%	-0,09	116,75	116,84	116,75	117,00	158K	71
05/09/2023	-0,32%	-0,37	116,84	117,30	116,20	117,30	78K	53
04/09/2023	0,02%	0,02	117,21	117,21	117,21	117,81	185K	63
01/09/2023	-0,68%	-0,80	117,19	116,86	115,51	117,49	145K	80
31/08/2023	0,42%	0,49	117,99	117,50	117,25	118,79	198K	97
30/08/2023	1,20%	1,39	117,50	116,11	115,51	117,50	143K	73
29/08/2023	-0,33%	-0,39	116,11	116,50	116,10	116,50	73K	73
28/08/2023	0,33%	0,38	116,50	116,12	116,12	116,68	93K	54
25/08/2023	0,54%	0,62	116,12	115,50	115,50	116,69	111K	62
24/08/2023	0,42%	0,48	115,50	116,00	114,17	116,79	441K	191
23/08/2023	-1,58%	-1,85	115,02	116,87	115,01	117,24	107K	110
22/08/2023	1,05%	1,22	116,87	115,97	114,94	117,35	116K	149
21/08/2023	0,63%	0,72	115,65	114,94	114,93	115,65	171K	95
18/08/2023	0,16%	0,18	114,93	114,75	114,00	114,94	78K	83
17/08/2023	1,74%	1,96	114,75	112,79	112,79	114,99	174K	121
16/08/2023	-0,13%	-0,15	112,79	112,94	112,00	113,00	117K	89
15/08/2023	0,04%	0,04	112,94	112,90	112,00	112,94	75K	76
14/08/2023	1,30%	1,45	112,90	112,67	111,51	112,90	80K	103
11/08/2023	-1,11%	-1,25	111,45	112,50	111,45	112,66	128K	140
10/08/2023	0,27%	0,30	112,70	112,90	111,11	112,90	40K	56
09/08/2023	-0,09%	-0,10	112,40	112,86	112,36	112,86	70K	51
08/08/2023	-0,28%	-0,32	112,50	112,82	112,50	112,86	75K	53
07/08/2023	0,73%	0,82	112,82	112,00	112,00	114,50	187K	82
04/08/2023	0,48%	0,54	112,00	111,47	111,00	113,80	99K	69
03/08/2023	2,25%	2,45	111,46	109,01	109,01	111,80	165K	85
02/08/2023	1,10%	1,19	109,01	108,00	107,74	110,96	127K	125
01/08/2023	-1,88%	-2,07	107,82	108,76	107,82	118,98	139K	118
31/07/2023	-0,10%	-0,11	109,89	110,00	108,83	110,00	182K	99
28/07/2023	0,91%	0,99	110,00	109,01	108,16	110,00	85K	86
27/07/2023	-0,08%	-0,09	109,01	109,85	109,01	110,00	127K	86
26/07/2023	-0,82%	-0,90	109,10	110,00	108,12	110,00	97K	59
25/07/2023	1,52%	1,65	110,00	108,00	108,00	110,00	107K	69
24/07/2023	2,70%	2,85	108,35	105,90	105,87	108,35	352K	98
21/07/2023	1,18%	1,23	105,50	104,30	104,27	105,50	82K	84
20/07/2023	0,36%	0,37	104,27	104,00	103,90	104,29	67K	89
19/07/2023	-0,16%	-0,17	103,90	104,27	103,61	104,27	241K	157
18/07/2023	-0,12%	-0,13	104,07	104,20	103,82	104,20	160K	108
17/07/2023	0,21%	0,22	104,20	104,40	103,72	104,63	515K	154
14/07/2023	-0,37%	-0,39	103,98	104,51	103,52	104,51	226K	198
13/07/2023	-0,16%	-0,17	104,37	104,54	103,21	104,54	168K	109
12/07/2023	0,46%	0,48	104,54	104,90	104,20	104,90	113K	77
11/07/2023	-0,43%	-0,45	104,06	104,51	104,00	105,09	107K	134
10/07/2023	-0,64%	-0,67	104,51	105,00	104,51	105,19	106K	112
07/07/2023	0,80%	0,83	105,18	104,36	104,36	105,20	97K	76
06/07/2023	0,40%	0,42	104,35	103,93	103,89	104,99	94K	98
05/07/2023	-1,95%	-2,07	103,93	106,30	103,25	106,43	243K	360
04/07/2023	1,16%	1,22	106,00	104,50	104,49	107,00	140K	113
03/07/2023	-0,19%	-0,20	104,78	104,50	104,20	105,45	96K	85
30/06/2023	0,37%	0,39	104,98	104,65	104,03	105,25	112K	114
29/06/2023	0,95%	0,98	104,59	104,46	103,94	104,61	72K	94
28/06/2023	-1,60%	-1,69	103,61	105,30	103,54	105,49	86K	126
27/06/2023	-0,57%	-0,60	105,30	105,02	105,00	105,55	60K	69
26/06/2023	0,87%	0,91	105,90	104,99	104,97	106,00	142K	95
23/06/2023	0,14%	0,15	104,99	103,50	103,50	105,00	149K	91
22/06/2023	0,34%	0,36	104,84	104,90	104,47	104,97	57K	72
21/06/2023	-0,19%	-0,20	104,48	104,70	103,99	104,99	89K	69
20/06/2023	-0,06%	-0,06	104,68	104,74	104,49	104,80	112K	74
19/06/2023	1,52%	1,57	104,74	103,17	103,17	105,00	97K	87
16/06/2023	0,89%	0,91	103,17	102,00	102,00	103,18	81K	169
15/06/2023	-0,33%	-0,34	102,26	102,79	101,80	102,79	140K	162
14/06/2023	0,44%	0,45	102,60	102,16	101,70	102,80	73K	65
13/06/2023	0,99%	1,00	102,15	101,97	101,21	103,31	184K	79
12/06/2023	0,36%	0,36	101,15	101,93	101,11	102,00	92K	133
09/06/2023	-0,09%	-0,09	100,79	100,65	100,63	101,97	72K	110
07/06/2023	0,23%	0,23	100,88	100,65	98,05	101,30	86K	129
06/06/2023	-0,21%	-0,21	100,65	99,85	99,53	100,71	254K	103
05/06/2023	2,03%	2,01	100,86	98,88	98,88	100,98	35K	60
02/06/2023	-2,43%	-2,46	98,85	101,31	97,00	101,31	179K	1.144
01/06/2023	0,31%	0,31	101,31	99,93	99,93	102,75	101K	83
31/05/2023	0,26%	0,26	101,00	100,74	100,74	101,99	78K	99
30/05/2023	1,76%	1,74	100,74	98,60	98,60	100,93	145K	95
29/05/2023	-0,20%	-0,20	99,00	99,98	98,65	99,98	80K	67
26/05/2023	0,38%	0,38	99,20	99,00	98,50	99,90	254K	112
25/05/2023	-0,15%	-0,15	98,82	98,90	98,20	99,67	62K	76
24/05/2023	0,08%	0,08	98,97	98,81	98,01	99,00	90K	105
23/05/2023	-	-	98,89	98,13	97,06	99,47	73K	76

Date,Open,High,Low,Close,Volume
01-Dec-23,112.50,116.65,112.49,116.40,269808
30-Nov-23,114.80,116.01,114.41,114.91,84190
29-Nov-23,116.30,116.30,114.66,114.80,112404
28-Nov-23,115.20,116.70,115.20,115.36,147082
27-Nov-23,114.53,115.39,114.20,115.27,76909
24-Nov-23,115.02,115.80,114.57,115.09,72758
23-Nov-23,115.45,115.76,114.57,115.02,59649
22-Nov-23,115.39,115.79,115.01,115.45,93198
21-Nov-23,115.50,115.80,115.00,115.40,60369
20-Nov-23,115.50,115.74,115.10,115.50,91614
17-Nov-23,115.10,115.50,114.50,115.50,67814
16-Nov-23,115.04,115.49,114.06,115.10,111490
14-Nov-23,115.05,115.05,114.00,115.04,43672
13-Nov-23,115.49,115.49,114.00,115.06,30337
10-Nov-23,115.50,115.50,115.06,115.49,67696
09-Nov-23,114.62,115.74,114.62,115.66,87544
08-Nov-23,114.50,116.00,114.50,114.62,79172
07-Nov-23,114.29,114.50,113.81,114.50,84326
06-Nov-23,114.23,115.00,113.00,114.29,88271
03-Nov-23,113.79,114.23,113.68,113.74,93509
01-Nov-23,113.40,114.50,113.40,113.79,88454
31-Oct-23,115.03,115.94,114.04,114.50,58066
30-Oct-23,112.76,114.50,112.76,114.50,48291
27-Oct-23,112.62,115.00,112.62,114.00,73789
26-Oct-23,113.94,113.94,112.51,112.51,87758
25-Oct-23,114.68,114.90,112.52,113.98,126650
24-Oct-23,115.02,115.02,114.58,114.69,62827
23-Oct-23,114.04,115.03,113.45,115.03,169298
20-Oct-23,114.03,116.39,114.03,114.04,54551
19-Oct-23,113.26,114.97,113.26,114.03,131411
18-Oct-23,114.92,114.93,113.25,113.26,69132
17-Oct-23,114.92,114.93,114.00,114.92,92553
16-Oct-23,114.93,115.00,114.35,114.95,53519
13-Oct-23,114.30,115.50,114.00,114.92,128132
11-Oct-23,114.36,115.00,114.30,114.87,81611
10-Oct-23,113.30,116.55,113.30,114.30,210423
09-Oct-23,114.78,114.78,113.25,113.30,58756
06-Oct-23,113.76,114.99,113.29,114.78,32056
05-Oct-23,113.96,115.00,113.29,113.82,37122
04-Oct-23,113.67,114.99,113.26,113.95,24154
03-Oct-23,114.49,114.49,113.06,113.67,85091
02-Oct-23,114.77,115.70,112.50,114.49,88391
29-Sep-23,115.01,115.95,115.01,115.90,106059
28-Sep-23,115.31,115.35,115.00,115.01,75449
27-Sep-23,114.94,116.50,114.55,115.31,109561
26-Sep-23,114.99,115.00,114.50,114.94,53652
25-Sep-23,114.99,114.99,114.50,114.99,55360
22-Sep-23,115.00,115.00,114.55,114.99,69098
21-Sep-23,114.40,115.90,114.40,115.00,31997
20-Sep-23,114.06,115.49,114.06,114.40,44203
19-Sep-23,115.85,116.41,114.00,114.06,76371
18-Sep-23,116.10,116.10,114.63,115.85,70222
15-Sep-23,114.97,116.34,114.41,116.10,50852
14-Sep-23,114.00,116.69,113.00,114.00,127557
13-Sep-23,113.20,114.00,113.20,114.00,58369
12-Sep-23,113.30,114.00,112.50,113.20,36830
11-Sep-23,116.70,116.70,111.00,113.30,187183
08-Sep-23,116.75,118.00,116.75,116.76,61060
06-Sep-23,116.84,117.00,116.75,116.75,158103
05-Sep-23,117.30,117.30,116.20,116.84,78387
04-Sep-23,117.21,117.81,117.21,117.21,184865
01-Sep-23,116.86,117.49,115.51,117.19,144501
31-Aug-23,117.50,118.79,117.25,117.99,198432
30-Aug-23,116.11,117.50,115.51,117.50,143480
29-Aug-23,116.50,116.50,116.10,116.11,72559
28-Aug-23,116.12,116.68,116.12,116.50,92647
25-Aug-23,115.50,116.69,115.50,116.12,110590
24-Aug-23,116.00,116.79,114.17,115.50,441195
23-Aug-23,116.87,117.24,115.01,115.02,107352
22-Aug-23,115.97,117.35,114.94,116.87,115695
21-Aug-23,114.94,115.65,114.93,115.65,171141
18-Aug-23,114.75,114.94,114.00,114.93,78476
17-Aug-23,112.79,114.99,112.79,114.75,174016
16-Aug-23,112.94,113.00,112.00,112.79,116598
15-Aug-23,112.90,112.94,112.00,112.94,74797
14-Aug-23,112.67,112.90,111.51,112.90,79684
11-Aug-23,112.50,112.66,111.45,111.45,127971
10-Aug-23,112.90,112.90,111.11,112.70,40416
09-Aug-23,112.86,112.86,112.36,112.40,69955
08-Aug-23,112.82,112.86,112.50,112.50,75009
07-Aug-23,112.00,114.50,112.00,112.82,186608
04-Aug-23,111.47,113.80,111.00,112.00,99417
03-Aug-23,109.01,111.80,109.01,111.46,165134
02-Aug-23,108.00,110.96,107.74,109.01,127113
01-Aug-23,108.76,118.98,107.82,107.82,138589
31-Jul-23,110.00,110.00,108.83,109.89,182389
28-Jul-23,109.01,110.00,108.16,110.00,85086
27-Jul-23,109.85,110.00,109.01,109.01,127065
26-Jul-23,110.00,110.00,108.12,109.10,96963
25-Jul-23,108.00,110.00,108.00,110.00,106641
24-Jul-23,105.90,108.35,105.87,108.35,352270
21-Jul-23,104.30,105.50,104.27,105.50,81887
20-Jul-23,104.00,104.29,103.90,104.27,67378
19-Jul-23,104.27,104.27,103.61,103.90,240641
18-Jul-23,104.20,104.20,103.82,104.07,160003
17-Jul-23,104.40,104.63,103.72,104.20,514980
14-Jul-23,104.51,104.51,103.52,103.98,226464
13-Jul-23,104.54,104.54,103.21,104.37,168296
12-Jul-23,104.90,104.90,104.20,104.54,112847
11-Jul-23,104.51,105.09,104.00,104.06,106738
10-Jul-23,105.00,105.19,104.51,104.51,105659
07-Jul-23,104.36,105.20,104.36,105.18,97023
06-Jul-23,103.93,104.99,103.89,104.35,94003
05-Jul-23,106.30,106.43,103.25,103.93,242889
04-Jul-23,104.50,107.00,104.49,106.00,139766
03-Jul-23,104.50,105.45,104.20,104.78,95514
30-Jun-23,104.65,105.25,104.03,104.98,111977
29-Jun-23,104.46,104.61,103.94,104.59,71693
28-Jun-23,105.30,105.49,103.54,103.61,85775
27-Jun-23,105.02,105.55,105.00,105.30,60394
26-Jun-23,104.99,106.00,104.97,105.90,142025
23-Jun-23,103.50,105.00,103.50,104.99,148673
22-Jun-23,104.90,104.97,104.47,104.84,57315
21-Jun-23,104.70,104.99,103.99,104.48,88571
20-Jun-23,104.74,104.80,104.49,104.68,112390
19-Jun-23,103.17,105.00,103.17,104.74,97061
16-Jun-23,102.00,103.18,102.00,103.17,80777
15-Jun-23,102.79,102.79,101.80,102.26,140002
14-Jun-23,102.16,102.80,101.70,102.60,73148
13-Jun-23,101.97,103.31,101.21,102.15,183673
12-Jun-23,101.93,102.00,101.11,101.15,92122
09-Jun-23,100.65,101.97,100.63,100.79,72060
07-Jun-23,100.65,101.30,98.05,100.88,85731
06-Jun-23,99.85,100.71,99.53,100.65,254319
05-Jun-23,98.88,100.98,98.88,100.86,35190
02-Jun-23,101.31,101.31,97.00,98.85,179335
01-Jun-23,99.93,102.75,99.93,101.31,101025
31-May-23,100.74,101.99,100.74,101.00,78030
30-May-23,98.60,100.93,98.60,100.74,144735
29-May-23,99.98,99.98,98.65,99.00,79706
26-May-23,99.00,99.90,98.50,99.20,254009
25-May-23,98.90,99.67,98.20,98.82,62464
24-May-23,98.81,99.00,98.01,98.97,89707
23-May-23,98.13,99.47,97.06,98.89,72800

*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: BBRC11