papéis
login
mais

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
05/05/2021-0,14%-0,16116,34116,49116,12116,5048K56
04/05/20210,39%0,45116,50116,08115,42117,49214K438
03/05/2021-1,63%-1,92116,05116,30115,42117,00180K203
30/04/20210,96%1,12117,97116,85116,30118,57134K87
29/04/20210,81%0,94116,85115,95115,95116,85392K66
28/04/20210,23%0,27115,91115,66115,00115,91355K112
27/04/20210,07%0,08115,64115,56115,56116,45141K75
26/04/2021-0,09%-0,10115,56115,66115,56117,11306K163
23/04/20210,24%0,28115,66115,39115,39115,70115K42
22/04/2021-0,04%-0,05115,38115,44115,26115,70110K77
20/04/2021-0,02%-0,02115,43115,45114,50115,70159K120
19/04/20210,00%0,00115,45115,50114,70115,70120K97
16/04/20210,48%0,55115,45115,00114,10115,45170K126
15/04/2021-0,48%-0,55114,90115,45114,50115,45248K138
14/04/20210,26%0,30115,45115,15115,01115,4598K44
13/04/20210,81%0,92115,15114,99114,13115,30134K105
12/04/2021-0,51%-0,59114,23114,90114,00115,50489K207
09/04/2021-0,24%-0,28114,82115,05114,55115,96164K80
08/04/2021-0,82%-0,95115,10115,27115,00116,1575K69
07/04/20210,40%0,46116,05115,59114,15116,05372K225
06/04/20210,36%0,41115,59116,29114,50116,29121K112
05/04/2021-1,76%-2,06115,18116,50115,12117,25926K2.341
01/04/2021-1,42%-1,69117,24118,98116,50118,9870K83
31/03/20211,17%1,38118,93117,55117,50120,0074K70
30/03/2021-0,63%-0,75117,55118,30117,00118,90155K92
29/03/20210,56%0,66118,30117,50116,60118,40157K123
26/03/20210,12%0,14117,64117,93117,60117,9531K47
25/03/20210,42%0,49117,50119,50116,58119,60412K160
24/03/2021-2,08%-2,49117,01119,01117,01119,50212K83
23/03/2021-0,17%-0,20119,50119,99119,50119,99112K60
22/03/2021-1,07%-1,30119,70120,00119,50120,0054K58
19/03/20210,37%0,45121,00120,90120,86121,00100K50
18/03/20210,05%0,06120,55120,98120,21121,00126K71
17/03/2021-0,03%-0,04120,49121,00119,86121,91177K65
16/03/20212,32%2,73120,53117,80117,79121,55591K95
15/03/20211,00%1,17117,80117,10116,71117,80129K67
12/03/20210,98%1,13116,63117,24115,32117,3540K60
11/03/2021-0,69%-0,80115,50116,30115,30116,30526K106
10/03/2021-0,31%-0,36116,30116,65115,12117,89348K120
09/03/2021-0,03%-0,03116,66116,00115,01117,9391K112
08/03/2021-1,91%-2,27116,69118,96116,00118,96310K164
05/03/2021-0,85%-1,02118,96119,80114,86119,801M303
04/03/20211,32%1,56119,98117,99113,99123,00366K149
03/03/2021-0,30%-0,36118,42118,77116,69118,77198K89
02/03/20210,11%0,13118,78118,65116,00118,98256K140
01/03/2021-1,74%-2,10118,65119,01117,21120,01282K121
26/02/20210,21%0,25120,75120,49120,49121,50197K102
25/02/2021-1,42%-1,74120,50122,24118,00122,55423K199
24/02/2021-0,37%-0,46122,24122,70122,24122,7085K68
23/02/2021-0,03%-0,04122,70123,00122,31123,00224K131
22/02/2021-1,73%-2,16122,74124,88122,53124,89149K129
19/02/20210,16%0,20124,90124,70124,04124,9082K66
18/02/2021-0,34%-0,42124,70125,30124,70125,30135K95
17/02/20210,49%0,61125,12124,51124,08125,49116K85
12/02/2021-0,16%-0,20124,51124,94124,11124,95237K1.180
11/02/20210,09%0,11124,71124,59124,30124,9465K60
10/02/2021-0,12%-0,15124,60125,00124,50125,01145K332
09/02/20210,04%0,05124,75124,75124,75125,80314K102
08/02/2021-0,60%-0,75124,70125,44124,56125,44298K100
05/02/20210,29%0,36125,45124,63124,00125,45154K145
04/02/2021-0,49%-0,61125,09125,70124,71125,70158K110
03/02/20210,25%0,31125,70125,70125,50126,40108K60
02/02/20210,80%0,99125,39124,15123,52125,39158K130
01/02/2021-1,80%-2,28124,40126,67124,30126,95289K196
29/01/20211,01%1,27126,68126,47125,72127,00114K99
28/01/20210,29%0,36125,41125,94125,01127,50194K124
27/01/2021-0,81%-1,02125,05126,07124,31126,07148K108
26/01/2021-0,72%-0,91126,07126,98125,00127,25258K121
22/01/2021-0,02%-0,02126,98128,00126,20128,0055K74
21/01/20210,79%1,00127,00126,00125,48128,68237K102
20/01/20210,40%0,50126,00125,60124,99126,00253K107
19/01/20210,24%0,30125,50125,20124,49128,20238K193
18/01/2021-1,02%-1,29125,20126,80124,70128,98269K170
15/01/20210,21%0,27126,49126,20124,00126,99262K319
14/01/2021-2,39%-3,09126,22128,31123,99129,32710K314
13/01/2021-2,14%-2,83129,31133,00128,31133,00338K203
12/01/2021-1,26%-1,69132,14132,01132,00132,60364K193
11/01/2021-1,52%-2,07133,83134,10131,77135,33542K305
08/01/20210,67%0,90135,90135,10135,00137,80263K684
07/01/20211,55%2,06135,00131,50131,50135,0087K84
06/01/2021-1,51%-2,04132,94134,98132,00134,98205K146
05/01/20210,73%0,98134,98134,14133,12135,74117K84
04/01/2021-4,08%-5,70134,00139,74128,25139,74261K253
30/12/20201,98%2,71139,70138,00138,00141,19318K184
29/12/20200,96%1,30136,99135,69135,00137,9936K54
28/12/2020-0,01%-0,01135,69135,75125,21136,79130K563
23/12/20202,36%3,13135,70133,73133,73138,0095K95
22/12/20202,35%3,04132,57129,91128,65132,91128K92
21/12/20202,23%2,83129,53127,30127,30129,90155K105
18/12/20201,24%1,55126,70125,15125,15127,30172K105
17/12/2020-0,67%-0,85125,15126,00124,01127,00560K259
16/12/2020-1,80%-2,31126,00129,79124,99129,791M848
15/12/2020-4,10%-5,48128,31133,79125,11133,79899K452
14/12/2020-0,07%-0,10133,79133,88132,70133,88272K155
11/12/20200,46%0,61133,89132,71132,71135,69135K72
10/12/2020-3,98%-5,52133,28138,81130,00138,81676K277
09/12/2020-0,68%-0,95138,80139,00135,02139,00304K165
08/12/2020-0,53%-0,74139,75140,49138,51141,19273K98
07/12/2020-0,37%-0,52140,49142,00138,40142,30186K157
04/12/2020-0,47%-0,66141,01141,68140,83141,68284K61
03/12/20200,47%0,66141,67142,30139,60142,3061K73
02/12/20200,03%0,04141,01143,88139,01143,88146K111
01/12/2020-2,71%-3,93140,97143,01140,00144,10526K1.141
30/11/20200,14%0,20144,90145,24142,00145,24328K150
27/11/2020-0,12%-0,18144,70144,88144,10145,2398K75
26/11/2020-0,01%-0,02144,88144,89143,50145,10160K55
25/11/20200,63%0,91144,90143,98142,50145,00147K105
24/11/20200,17%0,24143,99143,66142,50144,75542K108
23/11/2020-0,21%-0,30143,75145,05143,75145,10354K70
20/11/2020-0,42%-0,61144,05145,49144,00145,49131K77
19/11/2020-0,37%-0,54144,66145,25144,00145,25180K83
18/11/2020-0,06%-0,09145,20145,29144,16145,45125K69
17/11/2020-0,14%-0,20145,29145,95144,20145,95335K135
16/11/2020-0,29%-0,43145,49145,00145,00145,99245K131
13/11/20200,08%0,12145,92145,00145,00145,9679K63
12/11/2020-0,44%-0,65145,80146,45144,92146,45381K86
11/11/20200,04%0,06146,45146,49145,60146,4975K55
10/11/20200,52%0,76146,39146,58145,63146,69127K112
09/11/2020-0,59%-0,87145,63146,51145,50146,51185K82
06/11/20200,23%0,33146,50146,17144,52146,50132K73
05/11/2020-0,29%-0,43146,17146,59144,51146,59198K97
04/11/20201,12%1,62146,60144,02143,52146,64126K83
03/11/2020-0,71%-1,04144,98145,80144,40145,80325K105
30/10/2020-0,65%-0,95146,02146,97145,70147,28193K96
29/10/2020-0,02%-0,03146,97146,80145,02147,49253K102
28/10/2020-1,80%-2,70147,00147,01145,20149,69432K144
27/10/20200,65%0,97149,70148,73148,70149,85117K66
26/10/20200,56%0,83148,73147,90147,74148,73165K131
23/10/20200,11%0,16147,90147,74147,74147,97126K78
22/10/20200,16%0,24147,74147,50147,50147,99119K65
21/10/20200,01%0,02147,50147,77146,55147,7795K69
20/10/20200,33%0,48147,48147,00146,82147,77248K123
19/10/20200,25%0,36147,00146,64144,99147,24169K120
16/10/2020--146,64146,63145,43146,64101K95


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
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...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar