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
26/02/2021	0,21%	0,25	120,75	120,49	120,49	121,50	197K	102
25/02/2021	-1,42%	-1,74	120,50	122,24	118,00	122,55	423K	199
24/02/2021	-0,37%	-0,46	122,24	122,70	122,24	122,70	85K	68
23/02/2021	-0,03%	-0,04	122,70	123,00	122,31	123,00	224K	131
22/02/2021	-1,73%	-2,16	122,74	124,88	122,53	124,89	149K	129
19/02/2021	0,16%	0,20	124,90	124,70	124,04	124,90	82K	66
18/02/2021	-0,34%	-0,42	124,70	125,30	124,70	125,30	135K	95
17/02/2021	0,49%	0,61	125,12	124,51	124,08	125,49	116K	85
12/02/2021	-0,16%	-0,20	124,51	124,94	124,11	124,95	237K	1.180
11/02/2021	0,09%	0,11	124,71	124,59	124,30	124,94	65K	60
10/02/2021	-0,12%	-0,15	124,60	125,00	124,50	125,01	145K	332

09/02/2021	0,04%	0,05	124,75	124,75	124,75	125,80	314K	102
08/02/2021	-0,60%	-0,75	124,70	125,44	124,56	125,44	298K	100
05/02/2021	0,29%	0,36	125,45	124,63	124,00	125,45	154K	145
04/02/2021	-0,49%	-0,61	125,09	125,70	124,71	125,70	158K	110
03/02/2021	0,25%	0,31	125,70	125,70	125,50	126,40	108K	60
02/02/2021	0,80%	0,99	125,39	124,15	123,52	125,39	158K	130
01/02/2021	-1,80%	-2,28	124,40	126,67	124,30	126,95	289K	196
29/01/2021	1,01%	1,27	126,68	126,47	125,72	127,00	114K	99
28/01/2021	0,29%	0,36	125,41	125,94	125,01	127,50	194K	124
27/01/2021	-0,81%	-1,02	125,05	126,07	124,31	126,07	148K	108
26/01/2021	-0,72%	-0,91	126,07	126,98	125,00	127,25	258K	121
22/01/2021	-0,02%	-0,02	126,98	128,00	126,20	128,00	55K	74
21/01/2021	0,79%	1,00	127,00	126,00	125,48	128,68	237K	102
20/01/2021	0,40%	0,50	126,00	125,60	124,99	126,00	253K	107
19/01/2021	0,24%	0,30	125,50	125,20	124,49	128,20	238K	193
18/01/2021	-1,02%	-1,29	125,20	126,80	124,70	128,98	269K	170
15/01/2021	0,21%	0,27	126,49	126,20	124,00	126,99	262K	319
14/01/2021	-2,39%	-3,09	126,22	128,31	123,99	129,32	710K	314
13/01/2021	-2,14%	-2,83	129,31	133,00	128,31	133,00	338K	203
12/01/2021	-1,26%	-1,69	132,14	132,01	132,00	132,60	364K	193
11/01/2021	-1,52%	-2,07	133,83	134,10	131,77	135,33	542K	305
08/01/2021	0,67%	0,90	135,90	135,10	135,00	137,80	263K	684
07/01/2021	1,55%	2,06	135,00	131,50	131,50	135,00	87K	84
06/01/2021	-1,51%	-2,04	132,94	134,98	132,00	134,98	205K	146
05/01/2021	0,73%	0,98	134,98	134,14	133,12	135,74	117K	84
04/01/2021	-4,08%	-5,70	134,00	139,74	128,25	139,74	261K	253
30/12/2020	1,98%	2,71	139,70	138,00	138,00	141,19	318K	184
29/12/2020	0,96%	1,30	136,99	135,69	135,00	137,99	36K	54
28/12/2020	-0,01%	-0,01	135,69	135,75	125,21	136,79	130K	563
23/12/2020	2,36%	3,13	135,70	133,73	133,73	138,00	95K	95
22/12/2020	2,35%	3,04	132,57	129,91	128,65	132,91	128K	92
21/12/2020	2,23%	2,83	129,53	127,30	127,30	129,90	155K	105
18/12/2020	1,24%	1,55	126,70	125,15	125,15	127,30	172K	105
17/12/2020	-0,67%	-0,85	125,15	126,00	124,01	127,00	560K	259
16/12/2020	-1,80%	-2,31	126,00	129,79	124,99	129,79	1M	848
15/12/2020	-4,10%	-5,48	128,31	133,79	125,11	133,79	899K	452
14/12/2020	-0,07%	-0,10	133,79	133,88	132,70	133,88	272K	155
11/12/2020	0,46%	0,61	133,89	132,71	132,71	135,69	135K	72
10/12/2020	-3,98%	-5,52	133,28	138,81	130,00	138,81	676K	277
09/12/2020	-0,68%	-0,95	138,80	139,00	135,02	139,00	304K	165
08/12/2020	-0,53%	-0,74	139,75	140,49	138,51	141,19	273K	98
07/12/2020	-0,37%	-0,52	140,49	142,00	138,40	142,30	186K	157
04/12/2020	-0,47%	-0,66	141,01	141,68	140,83	141,68	284K	61
03/12/2020	0,47%	0,66	141,67	142,30	139,60	142,30	61K	73
02/12/2020	0,03%	0,04	141,01	143,88	139,01	143,88	146K	111
01/12/2020	-2,71%	-3,93	140,97	143,01	140,00	144,10	526K	1.141
30/11/2020	0,14%	0,20	144,90	145,24	142,00	145,24	328K	150
27/11/2020	-0,12%	-0,18	144,70	144,88	144,10	145,23	98K	75
26/11/2020	-0,01%	-0,02	144,88	144,89	143,50	145,10	160K	55
25/11/2020	0,63%	0,91	144,90	143,98	142,50	145,00	147K	105
24/11/2020	0,17%	0,24	143,99	143,66	142,50	144,75	542K	108
23/11/2020	-0,21%	-0,30	143,75	145,05	143,75	145,10	354K	70
20/11/2020	-0,42%	-0,61	144,05	145,49	144,00	145,49	131K	77
19/11/2020	-0,37%	-0,54	144,66	145,25	144,00	145,25	180K	83
18/11/2020	-0,06%	-0,09	145,20	145,29	144,16	145,45	125K	69
17/11/2020	-0,14%	-0,20	145,29	145,95	144,20	145,95	335K	135
16/11/2020	-0,29%	-0,43	145,49	145,00	145,00	145,99	245K	131
13/11/2020	0,08%	0,12	145,92	145,00	145,00	145,96	79K	63
12/11/2020	-0,44%	-0,65	145,80	146,45	144,92	146,45	381K	86
11/11/2020	0,04%	0,06	146,45	146,49	145,60	146,49	75K	55
10/11/2020	0,52%	0,76	146,39	146,58	145,63	146,69	127K	112
09/11/2020	-0,59%	-0,87	145,63	146,51	145,50	146,51	185K	82
06/11/2020	0,23%	0,33	146,50	146,17	144,52	146,50	132K	73
05/11/2020	-0,29%	-0,43	146,17	146,59	144,51	146,59	198K	97
04/11/2020	1,12%	1,62	146,60	144,02	143,52	146,64	126K	83
03/11/2020	-0,71%	-1,04	144,98	145,80	144,40	145,80	325K	105
30/10/2020	-0,65%	-0,95	146,02	146,97	145,70	147,28	193K	96
29/10/2020	-0,02%	-0,03	146,97	146,80	145,02	147,49	253K	102
28/10/2020	-1,80%	-2,70	147,00	147,01	145,20	149,69	432K	144
27/10/2020	0,65%	0,97	149,70	148,73	148,70	149,85	117K	66
26/10/2020	0,56%	0,83	148,73	147,90	147,74	148,73	165K	131
23/10/2020	0,11%	0,16	147,90	147,74	147,74	147,97	126K	78
22/10/2020	0,16%	0,24	147,74	147,50	147,50	147,99	119K	65
21/10/2020	0,01%	0,02	147,50	147,77	146,55	147,77	95K	69
20/10/2020	0,33%	0,48	147,48	147,00	146,82	147,77	248K	123
19/10/2020	0,25%	0,36	147,00	146,64	144,99	147,24	169K	120
16/10/2020	0,01%	0,01	146,64	146,63	145,43	146,64	101K	95
15/10/2020	-0,01%	-0,01	146,63	146,64	145,00	146,64	233K	124
14/10/2020	0,42%	0,62	146,64	147,34	146,03	147,34	64K	69
13/10/2020	0,22%	0,32	146,02	145,71	144,09	147,32	196K	113
09/10/2020	-0,88%	-1,30	145,70	147,79	144,85	147,79	407K	130
08/10/2020	0,09%	0,13	147,00	146,86	146,03	148,39	212K	79
07/10/2020	-0,14%	-0,20	146,87	147,09	145,71	148,61	507K	102
06/10/2020	-0,02%	-0,03	147,07	147,18	140,00	148,93	125K	119
05/10/2020	-1,70%	-2,55	147,10	149,67	147,00	149,68	492K	106
02/10/2020	0,41%	0,61	149,65	149,90	149,13	150,50	83K	57
01/10/2020	-0,44%	-0,66	149,04	149,99	148,40	149,99	72K	64
30/09/2020	-0,59%	-0,89	149,70	150,59	149,62	150,59	85K	75
29/09/2020	0,42%	0,63	150,59	150,59	149,69	151,00	395K	144
28/09/2020	-0,41%	-0,62	149,96	150,57	149,00	150,57	125K	69
25/09/2020	-0,15%	-0,22	150,58	150,80	148,04	150,87	141K	99
24/09/2020	0,60%	0,90	150,80	149,90	148,00	150,80	421K	160
23/09/2020	-0,07%	-0,11	149,90	150,15	145,00	151,00	295K	173
22/09/2020	0,33%	0,49	150,01	151,10	150,01	151,10	101K	73
21/09/2020	-0,65%	-0,98	149,52	150,50	149,50	150,97	145K	98
18/09/2020	-0,13%	-0,20	150,50	151,00	150,01	151,10	242K	114
17/09/2020	-0,03%	-0,04	150,70	150,20	150,00	151,00	100K	61
16/09/2020	0,38%	0,57	150,74	150,98	150,18	150,98	140K	93
15/09/2020	0,11%	0,17	150,17	150,00	147,00	150,44	341K	97
14/09/2020	0,00%	0,00	150,00	150,00	149,99	150,96	131K	68
11/09/2020	0,17%	0,25	150,00	149,76	149,75	150,99	115K	59
10/09/2020	-0,23%	-0,34	149,75	150,10	149,72	151,00	279K	78
09/09/2020	0,52%	0,78	150,09	149,50	149,32	150,44	107K	66
08/09/2020	0,55%	0,81	149,31	148,50	148,45	149,98	101K	106
04/09/2020	-0,26%	-0,39	148,50	148,50	148,00	149,00	234K	61
03/09/2020	-0,33%	-0,50	148,89	149,39	147,49	151,78	183K	123
02/09/2020	-0,21%	-0,32	149,39	151,90	149,39	151,90	126K	78
01/09/2020	-1,12%	-1,69	149,71	151,39	148,90	152,00	95K	91
31/08/2020	0,26%	0,40	151,40	152,00	150,15	152,49	372K	98
28/08/2020	1,00%	1,49	151,00	149,30	149,30	152,49	273K	94
27/08/2020	0,08%	0,12	149,51	149,49	148,95	150,00	713K	129
26/08/2020	1,06%	1,56	149,39	148,25	147,87	149,88	283K	101
25/08/2020	-0,04%	-0,06	147,83	147,89	147,45	150,00	332K	126
24/08/2020	0,40%	0,59	147,89	147,50	146,81	147,89	121K	97
21/08/2020	-0,20%	-0,29	147,30	147,50	146,10	147,50	160K	78
20/08/2020	1,79%	2,59	147,59	145,00	144,98	147,90	489K	133
19/08/2020	0,03%	0,05	145,00	145,23	144,10	145,88	183K	126
18/08/2020	1,15%	1,65	144,95	143,30	143,30	145,23	280K	116
17/08/2020	0,35%	0,50	143,30	142,81	142,81	144,00	300K	99
14/08/2020	0,36%	0,51	142,80	142,29	141,51	143,39	379K	72
13/08/2020	0,21%	0,30	142,29	142,49	140,07	145,00	195K	124
12/08/2020	-0,36%	-0,51	141,99	144,18	140,51	144,18	126K	100
11/08/2020	-	-	142,50	143,52	142,27	144,49	340K	137

Date,Open,High,Low,Close,Volume
26-Feb-21,120.49,121.50,120.49,120.75,196570
25-Feb-21,122.24,122.55,118.00,120.50,422865
24-Feb-21,122.70,122.70,122.24,122.24,84755
23-Feb-21,123.00,123.00,122.31,122.70,223527
22-Feb-21,124.88,124.89,122.53,122.74,148671
19-Feb-21,124.70,124.90,124.04,124.90,81800
18-Feb-21,125.30,125.30,124.70,124.70,135019
17-Feb-21,124.51,125.49,124.08,125.12,115684
12-Feb-21,124.94,124.95,124.11,124.51,237360
11-Feb-21,124.59,124.94,124.30,124.71,64813
10-Feb-21,125.00,125.01,124.50,124.60,144581
09-Feb-21,124.75,125.80,124.75,124.75,314217
08-Feb-21,125.44,125.44,124.56,124.70,298420
05-Feb-21,124.63,125.45,124.00,125.45,153976
04-Feb-21,125.70,125.70,124.71,125.09,157900
03-Feb-21,125.70,126.40,125.50,125.70,108189
02-Feb-21,124.15,125.39,123.52,125.39,157741
01-Feb-21,126.67,126.95,124.30,124.40,288670
29-Jan-21,126.47,127.00,125.72,126.68,113775
28-Jan-21,125.94,127.50,125.01,125.41,194370
27-Jan-21,126.07,126.07,124.31,125.05,147665
26-Jan-21,126.98,127.25,125.00,126.07,257506
22-Jan-21,128.00,128.00,126.20,126.98,55258
21-Jan-21,126.00,128.68,125.48,127.00,237173
20-Jan-21,125.60,126.00,124.99,126.00,253345
19-Jan-21,125.20,128.20,124.49,125.50,238485
18-Jan-21,126.80,128.98,124.70,125.20,269213
15-Jan-21,126.20,126.99,124.00,126.49,261893
14-Jan-21,128.31,129.32,123.99,126.22,710404
13-Jan-21,133.00,133.00,128.31,129.31,337635
12-Jan-21,132.01,132.60,132.00,132.14,363931
11-Jan-21,134.10,135.33,131.77,133.83,541639
08-Jan-21,135.10,137.80,135.00,135.90,262607
07-Jan-21,131.50,135.00,131.50,135.00,87326
06-Jan-21,134.98,134.98,132.00,132.94,205128
05-Jan-21,134.14,135.74,133.12,134.98,116537
04-Jan-21,139.74,139.74,128.25,134.00,260906
30-Dec-20,138.00,141.19,138.00,139.70,317552
29-Dec-20,135.69,137.99,135.00,136.99,35946
28-Dec-20,135.75,136.79,125.21,135.69,129785
23-Dec-20,133.73,138.00,133.73,135.70,94808
22-Dec-20,129.91,132.91,128.65,132.57,127645
21-Dec-20,127.30,129.90,127.30,129.53,155471
18-Dec-20,125.15,127.30,125.15,126.70,172407
17-Dec-20,126.00,127.00,124.01,125.15,559752
16-Dec-20,129.79,129.79,124.99,126.00,1034370
15-Dec-20,133.79,133.79,125.11,128.31,898565
14-Dec-20,133.88,133.88,132.70,133.79,272138
11-Dec-20,132.71,135.69,132.71,133.89,135155
10-Dec-20,138.81,138.81,130.00,133.28,676331
09-Dec-20,139.00,139.00,135.02,138.80,304087
08-Dec-20,140.49,141.19,138.51,139.75,272552
07-Dec-20,142.00,142.30,138.40,140.49,186079
04-Dec-20,141.68,141.68,140.83,141.01,283802
03-Dec-20,142.30,142.30,139.60,141.67,60824
02-Dec-20,143.88,143.88,139.01,141.01,146190
01-Dec-20,143.01,144.10,140.00,140.97,526284
30-Nov-20,145.24,145.24,142.00,144.90,328333
27-Nov-20,144.88,145.23,144.10,144.70,98165
26-Nov-20,144.89,145.10,143.50,144.88,160314
25-Nov-20,143.98,145.00,142.50,144.90,146579
24-Nov-20,143.66,144.75,142.50,143.99,541835
23-Nov-20,145.05,145.10,143.75,143.75,353829
20-Nov-20,145.49,145.49,144.00,144.05,130645
19-Nov-20,145.25,145.25,144.00,144.66,180274
18-Nov-20,145.29,145.45,144.16,145.20,124903
17-Nov-20,145.95,145.95,144.20,145.29,335106
16-Nov-20,145.00,145.99,145.00,145.49,245434
13-Nov-20,145.00,145.96,145.00,145.92,79435
12-Nov-20,146.45,146.45,144.92,145.80,381051
11-Nov-20,146.49,146.49,145.60,146.45,74645
10-Nov-20,146.58,146.69,145.63,146.39,126524
09-Nov-20,146.51,146.51,145.50,145.63,185055
06-Nov-20,146.17,146.50,144.52,146.50,132272
05-Nov-20,146.59,146.59,144.51,146.17,197561
04-Nov-20,144.02,146.64,143.52,146.60,125624
03-Nov-20,145.80,145.80,144.40,144.98,325408
30-Oct-20,146.97,147.28,145.70,146.02,192902
29-Oct-20,146.80,147.49,145.02,146.97,253307
28-Oct-20,147.01,149.69,145.20,147.00,431731
27-Oct-20,148.73,149.85,148.70,149.70,116962
26-Oct-20,147.90,148.73,147.74,148.73,165030
23-Oct-20,147.74,147.97,147.74,147.90,125867
22-Oct-20,147.50,147.99,147.50,147.74,119186
21-Oct-20,147.77,147.77,146.55,147.50,94752
20-Oct-20,147.00,147.77,146.82,147.48,248268
19-Oct-20,146.64,147.24,144.99,147.00,168811
16-Oct-20,146.63,146.64,145.43,146.64,101295
15-Oct-20,146.64,146.64,145.00,146.63,233359
14-Oct-20,147.34,147.34,146.03,146.64,64003
13-Oct-20,145.71,147.32,144.09,146.02,195558
09-Oct-20,147.79,147.79,144.85,145.70,406910
08-Oct-20,146.86,148.39,146.03,147.00,212443
07-Oct-20,147.09,148.61,145.71,146.87,507363
06-Oct-20,147.18,148.93,140.00,147.07,125059
05-Oct-20,149.67,149.68,147.00,147.10,492173
02-Oct-20,149.90,150.50,149.13,149.65,82973
01-Oct-20,149.99,149.99,148.40,149.04,72251
30-Sep-20,150.59,150.59,149.62,149.70,84846
29-Sep-20,150.59,151.00,149.69,150.59,394589
28-Sep-20,150.57,150.57,149.00,149.96,125414
25-Sep-20,150.80,150.87,148.04,150.58,141215
24-Sep-20,149.90,150.80,148.00,150.80,420802
23-Sep-20,150.15,151.00,145.00,149.90,295378
22-Sep-20,151.10,151.10,150.01,150.01,101008
21-Sep-20,150.50,150.97,149.50,149.52,145289
18-Sep-20,151.00,151.10,150.01,150.50,242429
17-Sep-20,150.20,151.00,150.00,150.70,100209
16-Sep-20,150.98,150.98,150.18,150.74,139530
15-Sep-20,150.00,150.44,147.00,150.17,341311
14-Sep-20,150.00,150.96,149.99,150.00,130949
11-Sep-20,149.76,150.99,149.75,150.00,115370
10-Sep-20,150.10,151.00,149.72,149.75,279478
09-Sep-20,149.50,150.44,149.32,150.09,106926
08-Sep-20,148.50,149.98,148.45,149.31,101180
04-Sep-20,148.50,149.00,148.00,148.50,234214
03-Sep-20,149.39,151.78,147.49,148.89,182863
02-Sep-20,151.90,151.90,149.39,149.39,125873
01-Sep-20,151.39,152.00,148.90,149.71,95199
31-Aug-20,152.00,152.49,150.15,151.40,372362
28-Aug-20,149.30,152.49,149.30,151.00,273099
27-Aug-20,149.49,150.00,148.95,149.51,712816
26-Aug-20,148.25,149.88,147.87,149.39,283242
25-Aug-20,147.89,150.00,147.45,147.83,331892
24-Aug-20,147.50,147.89,146.81,147.89,120538
21-Aug-20,147.50,147.50,146.10,147.30,159858
20-Aug-20,145.00,147.90,144.98,147.59,488972
19-Aug-20,145.23,145.88,144.10,145.00,183303
18-Aug-20,143.30,145.23,143.30,144.95,279999
17-Aug-20,142.81,144.00,142.81,143.30,300487
14-Aug-20,142.29,143.39,141.51,142.80,378580
13-Aug-20,142.49,145.00,140.07,142.29,194839
12-Aug-20,144.18,144.18,140.51,141.99,125662
11-Aug-20,143.52,144.49,142.27,142.50,339623

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBRC11

cotações, gráficos e mais...