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
11/07/2025	-1,01%	-1,02	99,85	101,04	99,70	101,79	19K	44
10/07/2025	0,87%	0,87	100,87	100,00	99,00	101,04	25K	46
09/07/2025	1,07%	1,06	100,00	98,51	98,51	100,00	39K	56
08/07/2025	-0,67%	-0,67	98,94	99,02	98,90	99,03	87K	48
07/07/2025	0,64%	0,63	99,61	99,97	99,02	99,98	35K	78
04/07/2025	1,00%	0,98	98,98	98,62	98,18	99,50	108K	54
03/07/2025	-0,11%	-0,11	98,00	98,62	98,00	98,62	58K	53

02/07/2025	0,11%	0,11	98,11	98,51	98,00	98,62	57K	189
01/07/2025	-0,58%	-0,57	98,00	100,98	98,00	100,98	192K	153
27/06/2025	-0,38%	-0,38	98,57	98,96	98,54	100,48	129K	634
26/06/2025	-0,55%	-0,55	98,95	100,00	98,00	100,00	196K	481
25/06/2025	0,10%	0,10	99,50	99,22	99,22	99,87	100K	403
24/06/2025	-0,39%	-0,39	99,40	100,00	99,21	100,00	74K	278
23/06/2025	-1,00%	-1,01	99,79	100,85	99,79	100,85	54K	93
20/06/2025	1,00%	1,00	100,80	99,81	99,81	100,85	26K	43
18/06/2025	-0,43%	-0,43	99,80	100,00	99,31	100,50	35K	46
17/06/2025	0,78%	0,78	100,23	100,50	100,02	100,89	41K	50
16/06/2025	-0,05%	-0,05	99,45	100,50	99,20	100,88	106K	84
13/06/2025	-1,34%	-1,35	99,50	100,86	99,25	100,86	157K	92
12/06/2025	0,98%	0,98	100,85	99,87	99,86	100,88	30K	27
11/06/2025	1,39%	1,37	99,87	97,52	97,52	99,97	38K	69
10/06/2025	-0,97%	-0,96	98,50	100,90	98,50	100,90	63K	71
09/06/2025	-1,27%	-1,28	99,46	99,99	99,45	100,80	83K	77
06/06/2025	0,72%	0,72	100,74	100,03	99,00	101,10	78K	83
05/06/2025	-0,50%	-0,50	100,02	100,53	99,90	102,29	288K	144
04/06/2025	-1,45%	-1,48	100,52	102,00	100,00	102,00	36K	45
03/06/2025	0,44%	0,45	102,00	102,41	100,99	102,41	12K	29
02/06/2025	-0,84%	-0,86	101,55	101,98	98,27	102,60	123K	132
30/05/2025	-0,48%	-0,49	102,41	101,52	101,52	103,90	212K	107
29/05/2025	0,97%	0,99	102,90	103,95	100,56	103,95	175K	305
28/05/2025	0,01%	0,01	101,91	103,33	101,70	104,01	51K	81
27/05/2025	-0,10%	-0,10	101,90	103,00	101,90	103,80	83K	61
26/05/2025	-1,20%	-1,24	102,00	103,20	102,00	103,25	157K	94
23/05/2025	0,23%	0,24	103,24	104,02	102,95	104,02	48K	53
22/05/2025	0,65%	0,67	103,00	103,36	102,45	104,02	82K	73
21/05/2025	-0,46%	-0,47	102,33	103,82	102,15	104,01	38K	61
20/05/2025	-0,48%	-0,50	102,80	104,02	102,70	104,02	145K	78
19/05/2025	-0,69%	-0,72	103,30	104,00	103,01	104,02	42K	47
16/05/2025	0,02%	0,02	104,02	105,04	104,02	106,69	32K	51
15/05/2025	-1,07%	-1,12	104,00	105,16	103,11	108,00	121K	81
14/05/2025	-0,27%	-0,28	105,12	105,40	103,00	105,40	37K	55
13/05/2025	0,96%	1,00	105,40	105,40	104,01	105,52	27K	42
12/05/2025	1,36%	1,40	104,40	104,03	102,70	104,40	46K	63
09/05/2025	-2,57%	-2,72	103,00	105,69	103,00	105,70	137K	67
08/05/2025	0,83%	0,87	105,72	105,87	103,85	105,94	40K	31
07/05/2025	0,82%	0,85	104,85	104,01	103,85	105,97	33K	53
06/05/2025	0,00%	0,00	104,00	105,00	103,02	105,00	40K	48
05/05/2025	0,00%	0,00	104,00	104,00	103,00	106,98	124K	87
02/05/2025	-1,10%	-1,16	104,00	105,85	103,60	107,00	30K	55
30/04/2025	1,12%	1,16	105,16	105,00	105,00	106,97	28K	55
29/04/2025	0,29%	0,30	104,00	103,70	103,70	104,50	31K	29
28/04/2025	-0,74%	-0,77	103,70	105,98	102,50	105,98	54K	50
25/04/2025	-0,79%	-0,83	104,47	104,00	104,00	105,00	25K	37
24/04/2025	3,24%	3,30	105,30	103,19	103,18	105,38	20K	37
23/04/2025	-2,79%	-2,93	102,00	105,87	102,00	106,97	47K	57
22/04/2025	0,81%	0,84	104,93	103,04	103,04	104,97	71K	49
17/04/2025	0,57%	0,59	104,09	104,54	101,80	104,54	78K	67
16/04/2025	1,45%	1,48	103,50	102,22	102,21	105,70	87K	51
15/04/2025	-1,47%	-1,52	102,02	105,15	102,02	105,15	56K	62
14/04/2025	1,01%	1,04	103,54	102,50	102,50	105,14	37K	61
11/04/2025	0,01%	0,01	102,50	103,00	102,48	105,95	35K	46
10/04/2025	0,41%	0,42	102,49	101,16	101,16	102,93	26K	42
09/04/2025	0,20%	0,20	102,07	101,27	100,05	103,00	57K	42
08/04/2025	-0,40%	-0,41	101,87	103,00	99,97	103,00	38K	69
07/04/2025	-2,22%	-2,32	102,28	104,70	100,01	105,65	47K	55
04/04/2025	0,58%	0,60	104,60	104,99	103,61	105,80	34K	44
03/04/2025	-0,31%	-0,32	104,00	105,00	103,00	105,00	27K	38
02/04/2025	0,97%	1,00	104,32	104,36	103,00	104,36	6K	22
01/04/2025	-1,36%	-1,42	103,32	103,00	103,00	105,69	55K	63
31/03/2025	-1,10%	-1,16	104,74	104,90	104,01	107,30	172K	76
28/03/2025	0,06%	0,06	105,90	105,84	105,49	108,00	33K	37
27/03/2025	1,08%	1,13	105,84	102,64	102,64	108,39	115K	52
26/03/2025	-1,46%	-1,55	104,71	107,33	104,61	108,99	26K	45
25/03/2025	1,67%	1,75	106,26	102,41	101,50	109,46	61K	89
24/03/2025	3,17%	3,21	104,51	99,88	99,00	105,53	147K	97
21/03/2025	1,30%	1,30	101,30	102,49	100,90	102,49	46K	76
20/03/2025	0,21%	0,21	100,00	100,00	99,98	102,00	95K	66
19/03/2025	3,08%	2,98	99,79	96,82	96,82	99,96	71K	74
18/03/2025	0,26%	0,25	96,81	97,53	96,30	97,98	100K	104
17/03/2025	0,85%	0,81	96,56	96,71	96,29	96,73	24K	47
14/03/2025	-0,08%	-0,08	95,75	95,75	95,75	97,64	130K	103
13/03/2025	0,08%	0,08	95,83	95,80	95,75	96,69	41K	60
12/03/2025	-0,26%	-0,25	95,75	96,00	95,75	96,00	124K	114
11/03/2025	-0,22%	-0,21	96,00	96,25	95,90	96,25	87K	125
10/03/2025	-1,00%	-0,97	96,21	97,17	95,17	97,30	169K	136
07/03/2025	0,19%	0,18	97,18	97,69	96,26	97,69	93K	89
06/03/2025	1,33%	1,27	97,00	100,00	95,73	100,00	67K	57
05/03/2025	-0,67%	-0,65	95,73	96,01	92,10	96,01	97K	110
28/02/2025	0,89%	0,85	96,38	96,40	95,43	96,42	80K	101
27/02/2025	0,55%	0,52	95,53	95,55	95,28	95,70	25K	31
26/02/2025	-0,47%	-0,45	95,01	95,46	95,01	95,71	41K	242
25/02/2025	0,48%	0,46	95,46	95,71	95,00	95,71	193K	49
24/02/2025	0,42%	0,40	95,00	94,61	94,61	95,66	37K	51
21/02/2025	-1,51%	-1,45	94,60	96,40	94,60	96,40	88K	286
20/02/2025	0,21%	0,20	96,05	96,38	95,97	96,38	21K	45
19/02/2025	0,68%	0,65	95,85	95,99	94,51	96,38	215K	128
18/02/2025	0,21%	0,20	95,20	95,00	94,50	96,37	60K	66
17/02/2025	0,54%	0,51	95,00	93,53	93,53	95,01	94K	115
14/02/2025	0,25%	0,24	94,49	93,55	93,55	95,50	41K	84
13/02/2025	-0,26%	-0,25	94,25	94,30	93,53	94,50	84K	63
12/02/2025	0,00%	0,00	94,50	94,51	94,20	94,57	69K	66
11/02/2025	-0,10%	-0,09	94,50	94,59	94,50	95,00	131K	54
10/02/2025	-0,04%	-0,04	94,59	93,58	93,58	94,63	62K	82
07/02/2025	-0,38%	-0,36	94,63	94,99	93,56	95,00	160K	112
06/02/2025	-0,37%	-0,35	94,99	95,34	94,30	95,34	58K	46
05/02/2025	-0,12%	-0,11	95,34	95,45	94,26	95,48	81K	99
04/02/2025	0,10%	0,10	95,45	95,35	95,35	96,37	74K	70
03/02/2025	0,51%	0,48	95,35	95,00	94,16	98,00	77K	76
31/01/2025	0,31%	0,29	94,87	94,00	93,98	94,87	72K	91
30/01/2025	0,00%	0,00	94,58	94,57	94,01	94,58	113K	691
29/01/2025	-0,02%	-0,02	94,58	94,02	94,02	94,89	61K	74
28/01/2025	0,07%	0,07	94,60	93,75	93,75	94,60	28K	55
27/01/2025	-0,07%	-0,07	94,53	93,50	93,50	94,58	58K	78
24/01/2025	1,49%	1,39	94,60	95,04	94,60	95,05	130K	60
23/01/2025	-1,86%	-1,77	93,21	94,98	93,21	95,01	296K	125
22/01/2025	0,39%	0,37	94,98	95,05	94,62	95,05	127K	82
21/01/2025	-0,46%	-0,44	94,61	95,05	94,02	95,05	51K	70
20/01/2025	-1,79%	-1,73	95,05	97,00	94,54	97,00	157K	106
17/01/2025	-0,10%	-0,10	96,78	96,00	94,15	97,01	207K	132
16/01/2025	0,37%	0,36	96,88	96,61	94,49	97,40	112K	121
15/01/2025	-0,18%	-0,17	96,52	96,69	96,00	98,35	137K	128
14/01/2025	-1,80%	-1,77	96,69	98,65	96,69	100,96	113K	86
13/01/2025	0,98%	0,96	98,46	97,61	97,43	98,53	109K	84
10/01/2025	0,00%	0,00	97,50	97,50	97,50	98,52	60K	61
09/01/2025	-2,21%	-2,20	97,50	99,70	97,50	101,59	120K	94
08/01/2025	0,20%	0,20	99,70	99,50	99,50	101,60	179K	110
07/01/2025	-1,32%	-1,33	99,50	101,48	99,01	101,48	135K	73
06/01/2025	1,38%	1,37	100,83	101,49	99,55	101,50	109K	72
03/01/2025	-0,54%	-0,54	99,46	101,00	98,59	101,96	60K	62
02/01/2025	-0,94%	-0,95	100,00	98,93	97,00	100,00	187K	96
30/12/2024	-0,05%	-0,05	100,95	100,00	99,45	103,80	179K	144
27/12/2024	0,49%	0,49	101,00	100,49	100,02	103,97	81K	85
26/12/2024	-1,12%	-1,14	100,51	101,65	99,71	101,65	281K	253
23/12/2024	-	-	101,65	99,51	99,50	102,67	152K	482

Date,Open,High,Low,Close,Volume
11-Jul-25,101.04,101.79,99.70,99.85,18725
10-Jul-25,100.00,101.04,99.00,100.87,24594
09-Jul-25,98.51,100.00,98.51,100.00,38579
08-Jul-25,99.02,99.03,98.90,98.94,87320
07-Jul-25,99.97,99.98,99.02,99.61,35111
04-Jul-25,98.62,99.50,98.18,98.98,107982
03-Jul-25,98.62,98.62,98.00,98.00,58500
02-Jul-25,98.51,98.62,98.00,98.11,56819
01-Jul-25,100.98,100.98,98.00,98.00,191860
27-Jun-25,98.96,100.48,98.54,98.57,129424
26-Jun-25,100.00,100.00,98.00,98.95,196351
25-Jun-25,99.22,99.87,99.22,99.50,99934
24-Jun-25,100.00,100.00,99.21,99.40,73601
23-Jun-25,100.85,100.85,99.79,99.79,54354
20-Jun-25,99.81,100.85,99.81,100.80,26080
18-Jun-25,100.00,100.50,99.31,99.80,35185
17-Jun-25,100.50,100.89,100.02,100.23,40934
16-Jun-25,100.50,100.88,99.20,99.45,106301
13-Jun-25,100.86,100.86,99.25,99.50,156995
12-Jun-25,99.87,100.88,99.86,100.85,29852
11-Jun-25,97.52,99.97,97.52,99.87,38014
10-Jun-25,100.90,100.90,98.50,98.50,62615
09-Jun-25,99.99,100.80,99.45,99.46,83118
06-Jun-25,100.03,101.10,99.00,100.74,78400
05-Jun-25,100.53,102.29,99.90,100.02,288056
04-Jun-25,102.00,102.00,100.00,100.52,36186
03-Jun-25,102.41,102.41,100.99,102.00,12274
02-Jun-25,101.98,102.60,98.27,101.55,123107
30-May-25,101.52,103.90,101.52,102.41,211757
29-May-25,103.95,103.95,100.56,102.90,175067
28-May-25,103.33,104.01,101.70,101.91,50563
27-May-25,103.00,103.80,101.90,101.90,83173
26-May-25,103.20,103.25,102.00,102.00,156928
23-May-25,104.02,104.02,102.95,103.24,48168
22-May-25,103.36,104.02,102.45,103.00,81850
21-May-25,103.82,104.01,102.15,102.33,37589
20-May-25,104.02,104.02,102.70,102.80,144702
19-May-25,104.00,104.02,103.01,103.30,42292
16-May-25,105.04,106.69,104.02,104.02,31802
15-May-25,105.16,108.00,103.11,104.00,120726
14-May-25,105.40,105.40,103.00,105.12,36801
13-May-25,105.40,105.52,104.01,105.40,27407
12-May-25,104.03,104.40,102.70,104.40,45920
09-May-25,105.69,105.70,103.00,103.00,136956
08-May-25,105.87,105.94,103.85,105.72,39709
07-May-25,104.01,105.97,103.85,104.85,32877
06-May-25,105.00,105.00,103.02,104.00,39892
05-May-25,104.00,106.98,103.00,104.00,124140
02-May-25,105.85,107.00,103.60,104.00,30086
30-Apr-25,105.00,106.97,105.00,105.16,28140
29-Apr-25,103.70,104.50,103.70,104.00,31490
28-Apr-25,105.98,105.98,102.50,103.70,54086
25-Apr-25,104.00,105.00,104.00,104.47,24632
24-Apr-25,103.19,105.38,103.18,105.30,19909
23-Apr-25,105.87,106.97,102.00,102.00,47394
22-Apr-25,103.04,104.97,103.04,104.93,70609
17-Apr-25,104.54,104.54,101.80,104.09,77779
16-Apr-25,102.22,105.70,102.21,103.50,86939
15-Apr-25,105.15,105.15,102.02,102.02,55694
14-Apr-25,102.50,105.14,102.50,103.54,36854
11-Apr-25,103.00,105.95,102.48,102.50,35468
10-Apr-25,101.16,102.93,101.16,102.49,25984
09-Apr-25,101.27,103.00,100.05,102.07,56755
08-Apr-25,103.00,103.00,99.97,101.87,38461
07-Apr-25,104.70,105.65,100.01,102.28,47415
04-Apr-25,104.99,105.80,103.61,104.60,33520
03-Apr-25,105.00,105.00,103.00,104.00,27247
02-Apr-25,104.36,104.36,103.00,104.32,5714
01-Apr-25,103.00,105.69,103.00,103.32,55134
31-Mar-25,104.90,107.30,104.01,104.74,171543
28-Mar-25,105.84,108.00,105.49,105.90,32979
27-Mar-25,102.64,108.39,102.64,105.84,115141
26-Mar-25,107.33,108.99,104.61,104.71,25925
25-Mar-25,102.41,109.46,101.50,106.26,60862
24-Mar-25,99.88,105.53,99.00,104.51,147452
21-Mar-25,102.49,102.49,100.90,101.30,45691
20-Mar-25,100.00,102.00,99.98,100.00,95192
19-Mar-25,96.82,99.96,96.82,99.79,70693
18-Mar-25,97.53,97.98,96.30,96.81,100161
17-Mar-25,96.71,96.73,96.29,96.56,23966
14-Mar-25,95.75,97.64,95.75,95.75,129500
13-Mar-25,95.80,96.69,95.75,95.83,40549
12-Mar-25,96.00,96.00,95.75,95.75,123901
11-Mar-25,96.25,96.25,95.90,96.00,86511
10-Mar-25,97.17,97.30,95.17,96.21,168985
07-Mar-25,97.69,97.69,96.26,97.18,92823
06-Mar-25,100.00,100.00,95.73,97.00,67047
05-Mar-25,96.01,96.01,92.10,95.73,96958
28-Feb-25,96.40,96.42,95.43,96.38,80380
27-Feb-25,95.55,95.70,95.28,95.53,25410
26-Feb-25,95.46,95.71,95.01,95.01,40585
25-Feb-25,95.71,95.71,95.00,95.46,193114
24-Feb-25,94.61,95.66,94.61,95.00,36944
21-Feb-25,96.40,96.40,94.60,94.60,87881
20-Feb-25,96.38,96.38,95.97,96.05,21265
19-Feb-25,95.99,96.38,94.51,95.85,214771
18-Feb-25,95.00,96.37,94.50,95.20,60041
17-Feb-25,93.53,95.01,93.53,95.00,94443
14-Feb-25,93.55,95.50,93.55,94.49,40721
13-Feb-25,94.30,94.50,93.53,94.25,84242
12-Feb-25,94.51,94.57,94.20,94.50,69188
11-Feb-25,94.59,95.00,94.50,94.50,130568
10-Feb-25,93.58,94.63,93.58,94.59,61844
07-Feb-25,94.99,95.00,93.56,94.63,159630
06-Feb-25,95.34,95.34,94.30,94.99,57503
05-Feb-25,95.45,95.48,94.26,95.34,80694
04-Feb-25,95.35,96.37,95.35,95.45,74051
03-Feb-25,95.00,98.00,94.16,95.35,76525
31-Jan-25,94.00,94.87,93.98,94.87,72405
30-Jan-25,94.57,94.58,94.01,94.58,112663
29-Jan-25,94.02,94.89,94.02,94.58,61131
28-Jan-25,93.75,94.60,93.75,94.60,27763
27-Jan-25,93.50,94.58,93.50,94.53,57776
24-Jan-25,95.04,95.05,94.60,94.60,130495
23-Jan-25,94.98,95.01,93.21,93.21,296418
22-Jan-25,95.05,95.05,94.62,94.98,127325
21-Jan-25,95.05,95.05,94.02,94.61,50957
20-Jan-25,97.00,97.00,94.54,95.05,157122
17-Jan-25,96.00,97.01,94.15,96.78,206646
16-Jan-25,96.61,97.40,94.49,96.88,111615
15-Jan-25,96.69,98.35,96.00,96.52,136935
14-Jan-25,98.65,100.96,96.69,96.69,113150
13-Jan-25,97.61,98.53,97.43,98.46,109243
10-Jan-25,97.50,98.52,97.50,97.50,60161
09-Jan-25,99.70,101.59,97.50,97.50,120223
08-Jan-25,99.50,101.60,99.50,99.70,178919
07-Jan-25,101.48,101.48,99.01,99.50,134780
06-Jan-25,101.49,101.50,99.55,100.83,109012
03-Jan-25,101.00,101.96,98.59,99.46,59531
02-Jan-25,98.93,100.00,97.00,100.00,186611
30-Dec-24,100.00,103.80,99.45,100.95,178512
27-Dec-24,100.49,103.97,100.02,101.00,80997
26-Dec-24,101.65,101.65,99.71,100.51,280523
23-Dec-24,99.51,102.67,99.50,101.65,152034

*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