Cotação atual, histórico e gráfico do papel: BBRC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,44% | 0,60 | 137,00 | 136,40 | 136,30 | 138,11 | 260K | 51 |
| 14/02/2019 | 0,92% | 1,25 | 136,40 | 135,05 | 135,01 | 136,40 | 141K | 55 |
| 13/02/2019 | -0,64% | -0,87 | 135,15 | 136,44 | 135,01 | 136,44 | 95K | 80 |
| 12/02/2019 | -0,50% | -0,68 | 136,02 | 136,69 | 136,01 | 136,70 | 160K | 45 |
| 11/02/2019 | 0,00% | 0,00 | 136,70 | 136,69 | 135,96 | 136,70 | 282K | 69 |
| 08/02/2019 | 0,51% | 0,70 | 136,70 | 136,06 | 136,05 | 136,79 | 53K | 32 |
| 07/02/2019 | -1,03% | -1,41 | 136,00 | 137,40 | 135,50 | 137,41 | 87K | 40 |
| 06/02/2019 | 0,63% | 0,86 | 137,41 | 138,99 | 135,00 | 138,99 | 115K | 57 |
| 05/02/2019 | -1,34% | -1,85 | 136,55 | 138,29 | 136,51 | 138,59 | 75K | 52 |
| 04/02/2019 | 0,29% | 0,40 | 138,40 | 138,00 | 137,01 | 138,70 | 150K | 50 |
| 01/02/2019 | -0,93% | -1,30 | 138,00 | 138,00 | 136,51 | 138,00 | 82K | 36 |
| 31/01/2019 | 1,26% | 1,74 | 139,30 | 138,00 | 137,99 | 139,30 | 134K | 54 |
| 30/01/2019 | 0,19% | 0,26 | 137,56 | 137,30 | 137,00 | 137,65 | 385K | 78 |
| 29/01/2019 | 0,87% | 1,19 | 137,30 | 136,21 | 136,20 | 137,99 | 74K | 56 |
| 28/01/2019 | -1,33% | -1,84 | 136,11 | 137,99 | 135,01 | 138,00 | 277K | 91 |
| 24/01/2019 | -0,15% | -0,21 | 137,95 | 138,11 | 134,20 | 138,75 | 372K | 97 |
| 23/01/2019 | -0,25% | -0,34 | 138,16 | 138,49 | 138,13 | 138,75 | 33K | 26 |
| 22/01/2019 | 0,00% | 0,00 | 138,50 | 138,49 | 138,00 | 138,50 | 350K | 85 |
| 21/01/2019 | -0,35% | -0,49 | 138,50 | 138,99 | 138,18 | 138,99 | 754K | 213 |
| 18/01/2019 | 0,58% | 0,80 | 138,99 | 139,45 | 138,21 | 139,46 | 333K | 109 |
| 17/01/2019 | -0,14% | -0,20 | 138,19 | 138,38 | 138,18 | 139,45 | 151K | 48 |
| 16/01/2019 | 0,13% | 0,18 | 138,39 | 138,90 | 138,03 | 139,26 | 360K | 76 |
| 15/01/2019 | -0,01% | -0,01 | 138,21 | 139,00 | 138,21 | 139,44 | 198K | 70 |
| 14/01/2019 | -0,64% | -0,89 | 138,22 | 139,12 | 138,22 | 139,45 | 274K | 83 |
| 11/01/2019 | 0,01% | 0,02 | 139,11 | 139,14 | 139,09 | 139,45 | 108K | 49 |
| 10/01/2019 | 0,21% | 0,29 | 139,09 | 139,45 | 138,80 | 139,45 | 79K | 54 |
| 09/01/2019 | -0,14% | -0,20 | 138,80 | 139,13 | 138,80 | 139,46 | 294K | 97 |
| 08/01/2019 | -0,33% | -0,46 | 139,00 | 139,45 | 138,80 | 139,45 | 90K | 37 |
| 07/01/2019 | 0,05% | 0,07 | 139,46 | 139,39 | 139,02 | 139,79 | 165K | 50 |
| 04/01/2019 | -0,05% | -0,07 | 139,39 | 139,09 | 139,00 | 139,47 | 191K | 72 |
| 03/01/2019 | 0,33% | 0,46 | 139,46 | 139,70 | 138,71 | 139,90 | 85K | 48 |
| 02/01/2019 | -0,64% | -0,90 | 139,00 | 139,70 | 138,41 | 139,90 | 156K | 88 |
| 28/12/2018 | 0,07% | 0,10 | 139,90 | 139,90 | 139,80 | 139,90 | 192K | 47 |
| 27/12/2018 | 0,15% | 0,21 | 139,80 | 139,59 | 139,36 | 140,00 | 527K | 70 |
| 26/12/2018 | 0,00% | 0,00 | 139,59 | 139,49 | 139,20 | 139,59 | 146K | 42 |
| 21/12/2018 | 0,32% | 0,44 | 139,59 | 139,78 | 139,23 | 139,78 | 75K | 39 |
| 20/12/2018 | -0,25% | -0,35 | 139,15 | 139,51 | 139,15 | 139,89 | 128K | 55 |
| 19/12/2018 | 0,01% | 0,01 | 139,50 | 139,21 | 139,12 | 139,89 | 69K | 40 |
| 18/12/2018 | -0,15% | -0,21 | 139,49 | 139,67 | 139,11 | 139,67 | 79K | 32 |
| 17/12/2018 | -0,14% | -0,20 | 139,70 | 139,59 | 139,11 | 139,89 | 358K | 78 |
| 14/12/2018 | 0,29% | 0,40 | 139,90 | 139,84 | 139,55 | 139,90 | 80K | 51 |
| 13/12/2018 | -0,29% | -0,40 | 139,50 | 139,80 | 139,50 | 139,90 | 95K | 49 |
| 12/12/2018 | 0,00% | 0,00 | 139,90 | 139,89 | 139,88 | 139,90 | 56K | 25 |
| 11/12/2018 | 0,14% | 0,20 | 139,90 | 139,70 | 138,21 | 139,90 | 110K | 46 |
| 10/12/2018 | -0,19% | -0,27 | 139,70 | 139,96 | 138,31 | 139,96 | 135K | 38 |
| 07/12/2018 | 0,60% | 0,84 | 139,97 | 139,15 | 139,10 | 139,97 | 87K | 34 |
| 06/12/2018 | -0,09% | -0,13 | 139,13 | 139,30 | 139,12 | 139,39 | 30K | 15 |
| 05/12/2018 | -0,53% | -0,74 | 139,26 | 139,98 | 139,26 | 139,98 | 22K | 10 |
| 04/12/2018 | -0,04% | -0,05 | 140,00 | 140,06 | 137,01 | 140,56 | 159K | 43 |
| 03/12/2018 | -0,19% | -0,26 | 140,05 | 137,06 | 137,06 | 140,19 | 51K | 36 |
| 30/11/2018 | 0,12% | 0,17 | 140,31 | 140,17 | 140,17 | 140,31 | 189K | 29 |
| 29/11/2018 | -0,12% | -0,17 | 140,14 | 140,30 | 140,00 | 140,30 | 62K | 27 |
| 28/11/2018 | -0,01% | -0,01 | 140,31 | 140,32 | 139,93 | 140,32 | 134K | 85 |
| 27/11/2018 | 0,23% | 0,32 | 140,32 | 140,37 | 139,76 | 140,37 | 83K | 34 |
| 26/11/2018 | -0,31% | -0,44 | 140,00 | 140,01 | 140,00 | 140,37 | 193K | 56 |
| 23/11/2018 | 0,21% | 0,30 | 140,44 | 140,01 | 140,00 | 140,89 | 128K | 21 |
| 22/11/2018 | 0,10% | 0,14 | 140,14 | 140,32 | 140,00 | 140,87 | 331K | 30 |
| 21/11/2018 | -0,71% | -1,00 | 140,00 | 140,06 | 139,30 | 140,99 | 513K | 43 |
| 19/11/2018 | 0,86% | 1,20 | 141,00 | 139,80 | 139,79 | 141,00 | 667K | 49 |
| 16/11/2018 | -0,23% | -0,32 | 139,80 | 140,12 | 139,61 | 140,75 | 573K | 78 |
| 14/11/2018 | -0,27% | -0,38 | 140,12 | 140,00 | 139,02 | 140,45 | 460K | 42 |
| 13/11/2018 | 0,64% | 0,90 | 140,50 | 139,73 | 139,70 | 140,50 | 207K | 26 |
| 12/11/2018 | -0,56% | -0,79 | 139,60 | 140,48 | 139,60 | 140,79 | 263K | 39 |
| 09/11/2018 | -0,07% | -0,10 | 140,39 | 140,49 | 139,70 | 140,49 | 128K | 37 |
| 08/11/2018 | 0,59% | 0,82 | 140,49 | 141,19 | 140,00 | 141,19 | 40K | 26 |
| 07/11/2018 | -0,24% | -0,33 | 139,67 | 139,71 | 139,06 | 140,00 | 411K | 144 |
| 06/11/2018 | -2,02% | -2,88 | 140,00 | 142,73 | 139,85 | 142,73 | 397K | 342 |
| 05/11/2018 | -0,01% | -0,01 | 142,88 | 142,89 | 142,00 | 142,89 | 69K | 28 |
| 01/11/2018 | 0,49% | 0,69 | 142,89 | 141,90 | 141,32 | 143,59 | 68K | 33 |
| 31/10/2018 | -1,22% | -1,76 | 142,20 | 142,00 | 142,00 | 143,00 | 159K | 27 |
| 30/10/2018 | 1,24% | 1,76 | 143,96 | 142,20 | 141,50 | 143,96 | 243K | 27 |
| 29/10/2018 | -0,22% | -0,32 | 142,20 | 142,52 | 142,20 | 142,78 | 69K | 26 |
| 26/10/2018 | 0,34% | 0,49 | 142,52 | 142,78 | 142,40 | 142,78 | 31K | 19 |
| 25/10/2018 | 0,23% | 0,33 | 142,03 | 141,70 | 141,69 | 142,77 | 112K | 15 |
| 24/10/2018 | 0,50% | 0,70 | 141,70 | 142,40 | 141,01 | 142,41 | 13K | 14 |
| 23/10/2018 | -0,80% | -1,14 | 141,00 | 142,00 | 140,06 | 142,59 | 47K | 27 |
| 22/10/2018 | -0,59% | -0,85 | 142,14 | 141,01 | 140,00 | 143,30 | 154K | 72 |
| 19/10/2018 | 0,71% | 1,01 | 142,99 | 141,59 | 140,47 | 143,00 | 69K | 24 |
| 18/10/2018 | 0,67% | 0,94 | 141,98 | 141,09 | 140,50 | 141,99 | 56K | 42 |
| 17/10/2018 | -0,63% | -0,89 | 141,04 | 140,00 | 139,99 | 142,00 | 62K | 37 |
| 16/10/2018 | 1,45% | 2,03 | 141,93 | 139,73 | 139,72 | 143,95 | 215K | 93 |
| 15/10/2018 | 2,13% | 2,92 | 139,90 | 136,98 | 134,64 | 139,99 | 119K | 34 |
| 11/10/2018 | 2,23% | 2,99 | 136,98 | 133,90 | 133,49 | 136,98 | 134K | 49 |
| 10/10/2018 | 0,62% | 0,82 | 133,99 | 133,89 | 133,01 | 136,09 | 160K | 54 |
| 09/10/2018 | 0,09% | 0,12 | 133,17 | 133,06 | 133,06 | 134,18 | 82K | 47 |
| 08/10/2018 | 0,80% | 1,05 | 133,05 | 132,89 | 132,01 | 133,54 | 119K | 59 |
| 05/10/2018 | 0,49% | 0,65 | 132,00 | 131,99 | 131,31 | 133,00 | 279K | 44 |
| 04/10/2018 | -0,40% | -0,53 | 131,35 | 131,88 | 131,26 | 132,00 | 96K | 39 |
| 03/10/2018 | -0,09% | -0,12 | 131,88 | 132,00 | 131,00 | 132,00 | 168K | 42 |
| 02/10/2018 | 0,00% | 0,00 | 132,00 | 132,00 | 130,12 | 132,01 | 81K | 30 |
| 01/10/2018 | -0,30% | -0,40 | 132,00 | 132,99 | 132,00 | 133,00 | 60K | 19 |
| 28/09/2018 | 0,34% | 0,45 | 132,40 | 131,96 | 131,96 | 133,06 | 61K | 27 |
| 27/09/2018 | -1,46% | -1,95 | 131,95 | 133,38 | 131,21 | 133,38 | 38K | 33 |
| 26/09/2018 | 1,44% | 1,90 | 133,90 | 133,89 | 132,10 | 133,90 | 61K | 11 |
| 25/09/2018 | 0,49% | 0,65 | 132,00 | 131,83 | 131,00 | 132,00 | 42K | 19 |
| 24/09/2018 | -0,42% | -0,56 | 131,35 | 132,00 | 131,00 | 132,00 | 59K | 40 |
| 21/09/2018 | 1,47% | 1,91 | 131,91 | 131,42 | 131,00 | 131,93 | 17K | 23 |
| 20/09/2018 | -2,26% | -3,00 | 130,00 | 133,01 | 130,00 | 133,90 | 215K | 72 |
| 19/09/2018 | -0,67% | -0,90 | 133,00 | 133,85 | 132,98 | 133,93 | 64K | 26 |
| 18/09/2018 | 0,06% | 0,08 | 133,90 | 133,49 | 133,00 | 133,90 | 44K | 23 |
| 17/09/2018 | 0,65% | 0,87 | 133,82 | 132,50 | 132,35 | 133,82 | 64K | 43 |
Date,Open,High,Low,Close,Volume
15-Feb-19,136.40,138.11,136.30,137.00,260412
14-Feb-19,135.05,136.40,135.01,136.40,140591
13-Feb-19,136.44,136.44,135.01,135.15,95105
12-Feb-19,136.69,136.70,136.01,136.02,159983
11-Feb-19,136.69,136.70,135.96,136.70,281781
08-Feb-19,136.06,136.79,136.05,136.70,53345
07-Feb-19,137.40,137.41,135.50,136.00,87473
06-Feb-19,138.99,138.99,135.00,137.41,114968
05-Feb-19,138.29,138.59,136.51,136.55,74712
04-Feb-19,138.00,138.70,137.01,138.40,150028
01-Feb-19,138.00,138.00,136.51,138.00,81896
31-Jan-19,138.00,139.30,137.99,139.30,133718
30-Jan-19,137.30,137.65,137.00,137.56,385379
29-Jan-19,136.21,137.99,136.20,137.30,74265
28-Jan-19,137.99,138.00,135.01,136.11,277194
24-Jan-19,138.11,138.75,134.20,137.95,372472
23-Jan-19,138.49,138.75,138.13,138.16,32955
22-Jan-19,138.49,138.50,138.00,138.50,349781
21-Jan-19,138.99,138.99,138.18,138.50,753894
18-Jan-19,139.45,139.46,138.21,138.99,333047
17-Jan-19,138.38,139.45,138.18,138.19,150693
16-Jan-19,138.90,139.26,138.03,138.39,359681
15-Jan-19,139.00,139.44,138.21,138.21,197652
14-Jan-19,139.12,139.45,138.22,138.22,274273
11-Jan-19,139.14,139.45,139.09,139.11,107532
10-Jan-19,139.45,139.45,138.80,139.09,78629
09-Jan-19,139.13,139.46,138.80,138.80,294083
08-Jan-19,139.45,139.45,138.80,139.00,90098
07-Jan-19,139.39,139.79,139.02,139.46,164820
04-Jan-19,139.09,139.47,139.00,139.39,190973
03-Jan-19,139.70,139.90,138.71,139.46,85388
02-Jan-19,139.70,139.90,138.41,139.00,156458
28-Dec-18,139.90,139.90,139.80,139.90,192347
27-Dec-18,139.59,140.00,139.36,139.80,527368
26-Dec-18,139.49,139.59,139.20,139.59,145753
21-Dec-18,139.78,139.78,139.23,139.59,74646
20-Dec-18,139.51,139.89,139.15,139.15,127589
19-Dec-18,139.21,139.89,139.12,139.50,68944
18-Dec-18,139.67,139.67,139.11,139.49,79287
17-Dec-18,139.59,139.89,139.11,139.70,358025
14-Dec-18,139.84,139.90,139.55,139.90,80035
13-Dec-18,139.80,139.90,139.50,139.50,94988
12-Dec-18,139.89,139.90,139.88,139.90,55958
11-Dec-18,139.70,139.90,138.21,139.90,109578
10-Dec-18,139.96,139.96,138.31,139.70,134635
07-Dec-18,139.15,139.97,139.10,139.97,86855
06-Dec-18,139.30,139.39,139.12,139.13,30492
05-Dec-18,139.98,139.98,139.26,139.26,22045
04-Dec-18,140.06,140.56,137.01,140.00,158907
03-Dec-18,137.06,140.19,137.06,140.05,50874
30-Nov-18,140.17,140.31,140.17,140.31,189091
29-Nov-18,140.30,140.30,140.00,140.14,62354
28-Nov-18,140.32,140.32,139.93,140.31,134143
27-Nov-18,140.37,140.37,139.76,140.32,82805
26-Nov-18,140.01,140.37,140.00,140.00,192829
23-Nov-18,140.01,140.89,140.00,140.44,127578
22-Nov-18,140.32,140.87,140.00,140.14,330906
21-Nov-18,140.06,140.99,139.30,140.00,512599
19-Nov-18,139.80,141.00,139.79,141.00,666724
16-Nov-18,140.12,140.75,139.61,139.80,573325
14-Nov-18,140.00,140.45,139.02,140.12,460404
13-Nov-18,139.73,140.50,139.70,140.50,207444
12-Nov-18,140.48,140.79,139.60,139.60,262598
09-Nov-18,140.49,140.49,139.70,140.39,127516
08-Nov-18,141.19,141.19,140.00,140.49,39633
07-Nov-18,139.71,140.00,139.06,139.67,411231
06-Nov-18,142.73,142.73,139.85,140.00,396740
05-Nov-18,142.89,142.89,142.00,142.88,68518
01-Nov-18,141.90,143.59,141.32,142.89,68180
31-Oct-18,142.00,143.00,142.00,142.20,158747
30-Oct-18,142.20,143.96,141.50,143.96,242957
29-Oct-18,142.52,142.78,142.20,142.20,69207
26-Oct-18,142.78,142.78,142.40,142.52,31070
25-Oct-18,141.70,142.77,141.69,142.03,111809
24-Oct-18,142.40,142.41,141.01,141.70,13491
23-Oct-18,142.00,142.59,140.06,141.00,46976
22-Oct-18,141.01,143.30,140.00,142.14,154241
19-Oct-18,141.59,143.00,140.47,142.99,69124
18-Oct-18,141.09,141.99,140.50,141.98,56122
17-Oct-18,140.00,142.00,139.99,141.04,62000
16-Oct-18,139.73,143.95,139.72,141.93,215309
15-Oct-18,136.98,139.99,134.64,139.90,118776
11-Oct-18,133.90,136.98,133.49,136.98,134271
10-Oct-18,133.89,136.09,133.01,133.99,159832
09-Oct-18,133.06,134.18,133.06,133.17,81970
08-Oct-18,132.89,133.54,132.01,133.05,119119
05-Oct-18,131.99,133.00,131.31,132.00,279372
04-Oct-18,131.88,132.00,131.26,131.35,95583
03-Oct-18,132.00,132.00,131.00,131.88,168127
02-Oct-18,132.00,132.01,130.12,132.00,81171
01-Oct-18,132.99,133.00,132.00,132.00,60218
28-Sep-18,131.96,133.06,131.96,132.40,60997
27-Sep-18,133.38,133.38,131.21,131.95,38353
26-Sep-18,133.89,133.90,132.10,133.90,60572
25-Sep-18,131.83,132.00,131.00,132.00,42440
24-Sep-18,132.00,132.00,131.00,131.35,59477
21-Sep-18,131.42,131.93,131.00,131.91,16684
20-Sep-18,133.01,133.90,130.00,130.00,215071
19-Sep-18,133.85,133.93,132.98,133.00,63893
18-Sep-18,133.49,133.90,133.00,133.90,43541
17-Sep-18,132.50,133.82,132.35,133.82,63572
14-Sep-18,132.94,132.95,132.50,132.95,63572
13-Sep-18,132.54,132.99,132.50,132.50,63572
12-Sep-18,132.00,132.99,132.00,132.90,63572
11-Sep-18,133.92,133.92,132.00,132.31,63572
10-Sep-18,134.49,134.49,133.00,133.93,63572
06-Sep-18,134.88,135.00,133.27,133.31,63572
05-Sep-18,134.50,134.96,133.99,134.50,63572
04-Sep-18,134.96,134.96,132.50,134.89,63572
03-Sep-18,132.11,134.97,132.11,134.80,63572
31-Aug-18,135.00,135.00,133.67,135.00,63572
30-Aug-18,134.89,135.00,134.02,135.00,63572
29-Aug-18,134.89,134.90,134.08,134.90,63572
28-Aug-18,134.99,134.99,132.99,134.90,63572
27-Aug-18,134.49,134.50,133.96,134.50,63572
24-Aug-18,135.00,135.00,133.01,134.50,63572
23-Aug-18,137.00,137.00,134.90,134.90,63572
22-Aug-18,138.98,138.98,137.00,137.00,63572
21-Aug-18,137.01,138.99,137.01,138.99,63572
20-Aug-18,138.95,138.95,137.00,138.61,63572
17-Aug-18,136.51,139.86,136.50,138.50,63572
16-Aug-18,135.01,136.49,135.01,136.49,63572
15-Aug-18,136.79,136.79,135.13,135.99,63572
14-Aug-18,137.49,137.49,136.00,136.00,63572
13-Aug-18,136.99,137.00,136.50,136.70,63572
10-Aug-18,136.99,137.00,136.11,137.00,63572
09-Aug-18,136.99,137.00,136.00,137.00,63572
08-Aug-18,137.16,137.99,136.00,136.00,63572
07-Aug-18,137.99,138.00,137.13,138.00,63572
06-Aug-18,138.01,140.00,136.70,140.00,63572
03-Aug-18,139.96,139.96,135.00,138.00,63572
02-Aug-18,138.50,140.49,137.00,137.00,63572
01-Aug-18,138.00,143.70,138.00,138.50,63572
31-Jul-18,139.38,140.00,138.40,138.40,63572
*exoneração de responsabilidade