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
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
16/10/20200,01%0,01146,64146,63145,43146,64101K95
15/10/2020-0,01%-0,01146,63146,64145,00146,64233K124
14/10/20200,42%0,62146,64147,34146,03147,3464K69
13/10/20200,22%0,32146,02145,71144,09147,32196K113
09/10/2020-0,88%-1,30145,70147,79144,85147,79407K130
08/10/20200,09%0,13147,00146,86146,03148,39212K79
07/10/2020-0,14%-0,20146,87147,09145,71148,61507K102
06/10/2020-0,02%-0,03147,07147,18140,00148,93125K119
05/10/2020-1,70%-2,55147,10149,67147,00149,68492K106
02/10/20200,41%0,61149,65149,90149,13150,5083K57
01/10/2020-0,44%-0,66149,04149,99148,40149,9972K64
30/09/2020-0,59%-0,89149,70150,59149,62150,5985K75
29/09/20200,42%0,63150,59150,59149,69151,00395K144
28/09/2020-0,41%-0,62149,96150,57149,00150,57125K69
25/09/2020-0,15%-0,22150,58150,80148,04150,87141K99
24/09/20200,60%0,90150,80149,90148,00150,80421K160
23/09/2020-0,07%-0,11149,90150,15145,00151,00295K173
22/09/20200,33%0,49150,01151,10150,01151,10101K73
21/09/2020-0,65%-0,98149,52150,50149,50150,97145K98
18/09/2020-0,13%-0,20150,50151,00150,01151,10242K114
17/09/2020-0,03%-0,04150,70150,20150,00151,00100K61
16/09/20200,38%0,57150,74150,98150,18150,98140K93
15/09/20200,11%0,17150,17150,00147,00150,44341K97
14/09/20200,00%0,00150,00150,00149,99150,96131K68
11/09/20200,17%0,25150,00149,76149,75150,99115K59
10/09/2020-0,23%-0,34149,75150,10149,72151,00279K78
09/09/20200,52%0,78150,09149,50149,32150,44107K66
08/09/20200,55%0,81149,31148,50148,45149,98101K106
04/09/2020-0,26%-0,39148,50148,50148,00149,00234K61
03/09/2020-0,33%-0,50148,89149,39147,49151,78183K123
02/09/2020-0,21%-0,32149,39151,90149,39151,90126K78
01/09/2020-1,12%-1,69149,71151,39148,90152,0095K91
31/08/20200,26%0,40151,40152,00150,15152,49372K98
28/08/20201,00%1,49151,00149,30149,30152,49273K94
27/08/20200,08%0,12149,51149,49148,95150,00713K129
26/08/20201,06%1,56149,39148,25147,87149,88283K101
25/08/2020-0,04%-0,06147,83147,89147,45150,00332K126
24/08/20200,40%0,59147,89147,50146,81147,89121K97
21/08/2020-0,20%-0,29147,30147,50146,10147,50160K78
20/08/20201,79%2,59147,59145,00144,98147,90489K133
19/08/20200,03%0,05145,00145,23144,10145,88183K126
18/08/20201,15%1,65144,95143,30143,30145,23280K116
17/08/20200,35%0,50143,30142,81142,81144,00300K99
14/08/20200,36%0,51142,80142,29141,51143,39379K72
13/08/20200,21%0,30142,29142,49140,07145,00195K124
12/08/2020-0,36%-0,51141,99144,18140,51144,18126K100
11/08/2020-1,38%-2,00142,50143,52142,27144,49340K137
10/08/2020-0,20%-0,29144,50144,98143,51145,87219K97
07/08/20200,55%0,79144,79144,00143,05144,9876K55
06/08/2020-0,61%-0,89144,00146,00143,50146,00299K122
05/08/2020-0,01%-0,01144,89144,90143,01145,00171K70
04/08/20201,83%2,60144,90141,70140,41144,99234K97
03/08/2020-2,19%-3,19142,30143,40140,41143,40307K137
31/07/20200,12%0,17145,49145,45144,30146,50106K88
30/07/20201,23%1,76145,32144,00140,00145,32228K100
29/07/20200,45%0,65143,56142,92140,02144,20232K126
28/07/2020-2,18%-3,18142,91145,00136,90146,58553K246
27/07/2020-0,28%-0,41146,09146,49145,85146,4978K64
24/07/20201,03%1,50146,50146,96145,00146,96308K84
23/07/2020-0,27%-0,39145,00145,39144,95146,82369K127
22/07/20200,69%0,99145,39144,41144,40145,50252K289
21/07/20200,20%0,29144,40144,78143,50144,79308K189
20/07/20200,15%0,21144,11143,90143,90145,00258K149
17/07/2020-1,73%-2,54143,90146,50142,50148,641M830
16/07/2020-2,28%-3,41146,44149,85144,02150,32924K204
15/07/2020-0,17%-0,25149,85150,24149,85150,30396K172
14/07/2020-0,10%-0,15150,10150,25150,00151,00168K123
13/07/20201,18%1,75150,25148,50148,50152,72286K179
10/07/20201,01%1,49148,50147,00147,00150,00410K234
09/07/2020-1,99%-2,99147,01149,50141,00149,501M490
08/07/2020-6,29%-10,06150,00160,00149,93161,49506K255
07/07/2020-1,08%-1,74160,06161,80158,01161,80262K159
06/07/20201,60%2,55161,80160,00159,10162,99335K151
03/07/20201,12%1,77159,25157,90157,49159,95205K82
02/07/20202,17%3,34157,48154,14153,99158,00666K190
01/07/2020-0,75%-1,16154,14155,00152,05155,15153K125
30/06/20200,86%1,32155,30154,00153,98155,3079K67
29/06/20200,54%0,83153,98153,40153,00153,99140K76
26/06/20200,26%0,40153,15152,75152,31153,45167K92
25/06/20200,83%1,25152,75151,50151,30152,7564K61
24/06/20200,13%0,20151,50151,31151,31152,24113K106
23/06/2020-0,36%-0,54151,30152,00151,00152,52117K86
22/06/20200,69%1,04151,84150,95150,79151,84238K146
19/06/20200,47%0,70150,80150,12150,12151,07153K97
18/06/2020-0,60%-0,90150,10150,12149,70150,12298K140
17/06/20200,57%0,85151,00151,07150,48151,07111K78
16/06/20201,12%1,66150,15148,49148,49150,6988K74
15/06/2020-1,71%-2,58148,49149,12145,01149,99267K158
12/06/2020-0,09%-0,13151,07151,18150,07151,18123K100
10/06/2020-0,36%-0,54151,20151,62150,80151,8073K80
09/06/20200,35%0,53151,74151,50151,10153,00281K121
08/06/20200,14%0,21151,21152,00150,98152,00217K90
05/06/20200,01%0,01151,00152,59150,57152,59219K109
04/06/2020-1,47%-2,26150,99153,25149,99154,00310K149
03/06/20203,23%4,79153,25149,00149,00154,37295K114
02/06/20202,53%3,66148,46146,00146,00149,80188K102
01/06/2020-0,82%-1,20144,80145,04143,00145,04399K101
29/05/20200,07%0,10146,00146,00145,03146,0090K77
28/05/20203,15%4,45145,90141,45141,45146,00212K80
27/05/20200,28%0,40141,45141,04141,00142,00275K79
26/05/20200,05%0,07141,05141,00141,00142,00196K75
25/05/2020-0,71%-1,01140,98142,00140,62142,00471K123
22/05/2020-0,01%-0,01141,99142,00141,80142,0092K34
21/05/20200,00%0,00142,00141,99141,92142,0063K33
20/05/2020--142,00142,68141,91142,6880K42


*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


© 2017-2020 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