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: BBRC11

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


-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/11/2024-0,73%-0,81109,69108,29107,80111,68111K44
31/10/20241,38%1,50110,50109,39107,80111,97107K76
30/10/20241,99%2,13109,00106,85106,10109,50106K114
29/10/2024-0,03%-0,03106,87106,05106,00106,90100K65
28/10/2024-1,02%-1,10106,90108,75105,90108,75139K158
25/10/2024-1,04%-1,13108,00108,00107,03109,13142K102
24/10/20240,08%0,09109,13108,04108,00114,00151K61
23/10/2024-0,51%-0,56109,04109,60108,52114,0097K95
22/10/2024-0,56%-0,62109,60109,02108,00109,78117K72
21/10/20240,23%0,25110,22111,05109,22113,0482K84
18/10/2024-1,82%-2,04109,97111,98108,01112,96200K320
17/10/2024-0,35%-0,39112,01111,15111,00112,6060K75
16/10/2024-0,50%-0,57112,40112,50112,38112,5055K44
15/10/20241,77%1,96112,97111,00110,10114,00218K131
14/10/2024-0,23%-0,26111,01112,97109,05112,97155K118
11/10/20242,88%3,12111,27108,02108,02112,9889K55
10/10/2024-0,71%-0,77108,15108,73108,03110,4572K85
09/10/2024-0,80%-0,88108,92109,99108,71109,9991K92
08/10/2024-1,97%-2,21109,80112,01104,50114,33287K169
07/10/20240,01%0,01112,01113,12112,00113,1251K61
04/10/2024-1,23%-1,40112,00111,93110,15113,1274K68
03/10/20241,25%1,40113,40112,50112,00113,9747K78
02/10/20240,09%0,10112,00111,91111,91112,4971K54
01/10/2024-2,86%-3,30111,90114,08110,01114,08254K126
30/09/20240,01%0,01115,20115,20114,62115,2593K51
27/09/20240,38%0,44115,19114,61114,60115,20127K80
26/09/20240,04%0,05114,75115,06114,70115,0681K59
25/09/2024-0,40%-0,46114,70115,16114,70115,3571K59
24/09/20240,11%0,13115,16115,05115,03115,2594K52
23/09/20240,01%0,01115,03115,29115,02115,2963K50
20/09/20240,02%0,02115,02115,30114,93115,3083K71
19/09/2024-0,66%-0,76115,00115,87114,77115,8880K70
18/09/20240,09%0,10115,76115,66115,23115,9021K42
17/09/2024-0,17%-0,20115,66115,88115,65115,8968K47
16/09/20240,39%0,45115,86114,73114,73115,9059K73
13/09/20240,44%0,50115,41115,90114,63115,9083K100
12/09/2024-0,08%-0,09114,91115,89114,73115,8965K54
11/09/2024-0,56%-0,65115,00115,50115,00115,9939K51
10/09/2024-0,09%-0,10115,65115,75115,64115,9945K55
09/09/20240,22%0,25115,75115,75115,61115,75128K73
06/09/20240,24%0,28115,50114,72114,72115,5080K45
05/09/20240,27%0,31115,22115,49115,00115,4989K51
04/09/20240,23%0,26114,91115,49114,91115,4954K42
03/09/2024-0,30%-0,35114,65115,00114,60115,0049K63
02/09/2024-0,69%-0,80115,00115,78114,82115,78235K71
30/08/20240,25%0,29115,80116,00115,57116,0062K56
29/08/20240,01%0,01115,51115,60115,51115,9070K41
28/08/20240,17%0,20115,50115,30114,50115,50110K86
27/08/20240,19%0,22115,30115,01115,01115,4868K41
26/08/2024-0,11%-0,13115,08115,21115,00115,2962K62
23/08/2024-0,24%-0,28115,21114,90114,90115,5066K49
22/08/20240,00%0,00115,49115,25114,91115,5047K44
21/08/20240,57%0,65115,49115,49114,06115,50103K150
20/08/20240,60%0,68114,84114,16113,75115,3998K194
19/08/20240,36%0,41114,16114,89113,75114,89131K471
16/08/2024-1,30%-1,50113,75115,50113,75115,50178K258
15/08/20240,21%0,24115,25115,06115,05115,60128K82
14/08/20240,22%0,25115,01114,76114,76115,5083K103
13/08/20240,83%0,94114,76114,03113,85114,7637K57
12/08/2024-0,06%-0,07113,82113,89113,30114,01115K57
09/08/2024-0,09%-0,10113,89113,33113,17113,9948K48
08/08/20240,05%0,06113,99113,51113,51114,9026K40
07/08/20240,27%0,31113,93114,00113,53115,10178K120
06/08/2024-0,35%-0,40113,62114,50113,50114,50118K97
05/08/20240,11%0,12114,02113,90113,78114,50110K78
02/08/2024-1,22%-1,41113,90113,03113,03115,10103K62
01/08/20240,71%0,81115,31114,40113,45115,99156K80
31/07/20240,17%0,20114,50114,90113,80114,9028K55
30/07/20240,16%0,18114,30114,05113,79114,89143K99
29/07/2024-0,07%-0,08114,12114,80113,40114,8093K72
26/07/20240,00%0,00114,20114,20114,02114,7354K51
25/07/20240,01%0,01114,20113,31113,31114,2138K59
24/07/20240,70%0,79114,19113,36113,35114,2843K59
23/07/2024-0,09%-0,10113,40113,50112,93113,9425K42
22/07/2024-1,05%-1,20113,50114,90112,66114,90143K129
19/07/2024-0,17%-0,19114,70114,80114,22114,89146K22
18/07/20240,61%0,70114,89114,00113,14114,8969K51
17/07/20240,35%0,40114,19113,00113,00114,20176K67
16/07/20240,43%0,49113,79112,50112,50114,77130K120
15/07/20240,11%0,12113,30113,41110,08114,78402K243
12/07/20242,43%2,68113,18112,00112,00115,00186K185
11/07/20241,37%1,49110,50110,00110,00110,9988K64
10/07/20240,28%0,30109,01107,96107,96109,0187K48
09/07/20240,58%0,63108,71108,19108,18108,7247K62
08/07/20241,01%1,08108,08108,23107,02108,2341K81
05/07/2024-0,93%-1,00107,00108,00106,98108,76190K154
04/07/20240,85%0,91108,00108,00107,50108,0070K76
03/07/2024-0,06%-0,06107,09107,00106,92107,7332K59
02/07/2024-0,06%-0,06107,15107,43106,86107,8973K93
01/07/2024-1,90%-2,08107,21109,24106,88109,24151K208
28/06/20240,73%0,79109,29108,50108,31109,78116K96
27/06/20240,00%0,00108,50108,30108,30108,50122K161
26/06/20240,32%0,35108,50108,00108,00108,5042K68
25/06/20240,13%0,14108,15108,50107,86108,5090K80
24/06/2024-0,44%-0,48108,01108,48106,99108,50177K142
21/06/20240,90%0,97108,49107,55107,54108,5075K97
20/06/20240,03%0,03107,52108,50107,50108,5032K67
19/06/2024-1,11%-1,21107,49108,69106,93108,6989K108
18/06/20240,97%1,04108,70107,90107,90109,0064K107
17/06/20240,08%0,09107,66107,59107,12108,9648K75
14/06/20240,82%0,88107,57106,91106,90108,0031K74
13/06/20240,34%0,36106,69106,50106,30107,7740K79
12/06/20240,45%0,48106,33107,11105,93107,26113K116
11/06/2024-1,99%-2,15105,85108,00105,85108,37204K119
10/06/20240,19%0,20108,00107,80107,35108,98206K187
07/06/20240,75%0,80107,80107,23106,83109,99229K154
06/06/20240,38%0,40107,00106,35106,32108,01182K113
05/06/20240,01%0,01106,60106,59106,28106,6521K54
04/06/20240,44%0,47106,59107,00106,21107,0050K77
03/06/2024-0,83%-0,89106,12106,65105,95107,5476K100
31/05/20240,01%0,01107,01107,15106,70107,15104K121
29/05/20240,34%0,36107,00106,87106,67107,80292K108
28/05/20240,15%0,16106,64106,50106,50106,9884K58
27/05/2024-0,49%-0,52106,48107,00106,00107,0082K114
24/05/20240,88%0,93107,00106,43106,00107,8090K109
23/05/2024-0,26%-0,28106,07107,52106,00107,52171K120
22/05/20240,34%0,36106,35106,51105,99107,02163K166
21/05/20240,12%0,13105,99106,45105,80106,82205K217
20/05/2024-0,37%-0,39105,86106,78105,85106,99360K270
17/05/20240,28%0,30106,25105,79105,60106,50184K155
16/05/20240,67%0,70105,95105,26104,12106,90185K159
15/05/20240,41%0,43105,25105,03104,72105,50209K120
14/05/20240,02%0,02104,82105,40104,49106,36181K203
13/05/2024-0,63%-0,66104,80105,00104,79110,00565K381
10/05/2024-0,89%-0,95105,46106,63105,46106,95123K152
09/05/2024-1,01%-1,09106,41107,86104,50107,90271K198
08/05/2024-0,37%-0,40107,50108,32107,36108,39179K119
07/05/2024-0,46%-0,50107,90108,62107,86108,91301K111
06/05/2024-0,55%-0,60108,40108,96108,00109,30189K156
03/05/2024-0,86%-0,94109,00110,13108,98110,46161K166
02/05/2024-1,66%-1,86109,94111,75109,94111,75155K141
30/04/2024-0,88%-0,99111,80112,50111,20112,75357K178
29/04/2024-0,18%-0,20112,79112,99112,79112,99100K71
26/04/2024--112,99113,22112,80113,44131K49


*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