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
17/04/2026-0,36%-0,38105,60105,49105,20107,44217K66
16/04/20260,48%0,51105,98105,47105,35105,99202K40
15/04/2026-0,49%-0,52105,47105,99105,04106,0094K94
14/04/20260,53%0,56105,99105,43105,43106,2465K64
13/04/20260,12%0,13105,43106,24105,43106,2450K51
10/04/20260,29%0,30105,30105,30104,83106,0536K37
09/04/20260,00%0,00105,00106,05103,26106,1865K64
08/04/20260,48%0,50105,00104,50104,50106,24133K80
07/04/2026-0,65%-0,68104,50105,18103,81105,9241K54
06/04/20261,16%1,21105,18103,97103,97105,4021K62
02/04/20260,02%0,02103,97103,98103,80105,2997K50
01/04/2026-1,50%-1,58103,95105,75103,55105,9324K50
31/03/20260,17%0,18105,53103,24103,24105,5435K39
30/03/20260,02%0,02105,35105,52105,33105,5330K27
27/03/20260,80%0,84105,33104,50104,39105,96102K57
26/03/2026-1,14%-1,21104,49103,62103,61105,9478K73
25/03/20260,21%0,22105,70105,48103,00105,7051K71
24/03/20261,88%1,95105,48104,48103,01105,4884K52
23/03/20260,32%0,33103,53104,22102,27104,2275K43
20/03/20260,19%0,20103,20103,00101,50103,21156K83
19/03/2026-0,20%-0,21103,00103,21102,92103,98113K75
18/03/2026-1,08%-1,13103,21103,17103,16103,97119K60
17/03/20260,35%0,36104,34104,49104,00104,5043K40
16/03/2026-0,49%-0,51103,98105,35103,16105,35109K65
13/03/20260,17%0,18104,49104,31103,10106,58114K62
12/03/20261,47%1,51104,31107,38102,81107,3830K42
11/03/2026-1,62%-1,69102,80104,99102,00107,48330K112
10/03/20260,46%0,48104,49103,96102,65104,8847K77
09/03/2026-0,05%-0,05104,01104,06104,00104,0629K42
06/03/2026-1,28%-1,35104,06105,41104,06105,4129K32
05/03/2026-0,09%-0,09105,41105,50105,13105,9325K40
04/03/20261,39%1,45105,50104,07104,07106,0038K41
03/03/20260,03%0,03104,05104,02104,02106,00243K82
02/03/2026-1,59%-1,68104,02104,97104,02110,89183K88
27/02/20260,69%0,72105,70104,98104,90105,70182K70
26/02/20260,51%0,53104,98105,02104,21105,0249K49
25/02/20260,43%0,45104,45104,50103,10105,48132K94
24/02/20260,21%0,22104,00102,85102,85104,2853K80
23/02/20260,74%0,76103,78103,99103,21104,4859K52
20/02/2026-0,22%-0,23103,02102,31101,80103,99108K107
19/02/2026-0,19%-0,20103,25103,45102,59103,45142K87
18/02/2026-0,34%-0,35103,45104,38103,43104,5059K65
13/02/2026-0,13%-0,14103,80104,50103,00104,5084K104
12/02/20260,91%0,94103,94104,50103,67104,5053K30
11/02/2026-0,08%-0,08103,00104,12102,00104,49313K110
10/02/20260,91%0,93103,08102,02102,02103,29282K68
09/02/2026-1,77%-1,84102,15104,48101,80104,48128K108
06/02/2026-0,39%-0,41103,99104,30103,00104,3066K67
05/02/20260,40%0,42104,40103,98103,50104,4861K70
04/02/20260,47%0,49103,98103,00103,00104,4996K69
03/02/2026-0,41%-0,43103,49104,50102,81104,5055K73
02/02/20261,86%1,90103,92103,05102,90104,4989K133
30/01/2026-2,52%-2,64102,02104,66102,00105,96182K169
29/01/2026-1,23%-1,30104,66105,95104,00105,96144K92
28/01/20261,80%1,87105,96104,10102,74105,96140K145
27/01/20260,61%0,63104,09102,51102,51104,9899K88
26/01/20260,48%0,49103,46102,99102,00104,61243K88
23/01/20260,26%0,27102,97102,00102,00102,9980K63
22/01/2026-0,02%-0,02102,70103,74100,23103,74114K101
21/01/2026-0,17%-0,18102,72103,15102,71105,19313K98
20/01/20260,36%0,37102,90102,98102,43102,9884K54
19/01/20260,82%0,83102,53101,9998,69102,97108K121
16/01/20263,23%3,18101,7099,0598,52101,7195K104
15/01/2026-2,65%-2,6898,52101,7598,52103,15254K178
14/01/2026-0,33%-0,34101,20101,21100,00102,47103K81
13/01/20260,03%0,03101,54102,99101,54103,00113K83
12/01/20260,28%0,28101,51102,99101,26103,0035K39
09/01/20260,73%0,73101,23100,50100,50103,5146K62
08/01/2026-0,19%-0,19100,50100,87100,50101,0066K67
07/01/2026-0,24%-0,24100,69100,86100,00100,86100K74
06/01/20261,49%1,48100,93101,0399,45101,0447K80
05/01/20260,66%0,6599,4598,8098,80100,8945K88
02/01/2026-4,08%-4,2098,80100,9098,00100,93115K120
30/12/20252,83%2,83103,00100,17100,17103,0042K50
29/12/20251,70%1,67100,1798,6498,64101,0046K72
26/12/2025-3,25%-3,3198,50101,8198,50103,97403K157
23/12/20253,36%3,31101,8198,9598,72101,81180K80
22/12/2025-0,20%-0,2098,5098,5098,5098,95159K93
19/12/2025-0,10%-0,1098,7098,8098,5598,9980K101
18/12/20250,28%0,2898,8098,5098,0198,9991K74
17/12/2025-0,28%-0,2898,5298,0198,0198,9932K58
16/12/20250,20%0,2098,8098,7998,0198,80272K72
15/12/20250,04%0,0498,6098,7797,7698,77229K86
12/12/2025-0,42%-0,4298,5697,5497,5498,9540K68
11/12/20250,90%0,8898,9898,1097,5898,99245K62
10/12/20250,11%0,1198,1097,9797,5198,1677K70
09/12/20250,19%0,1997,9998,6197,5198,6230K70
08/12/2025-0,03%-0,0397,8097,8497,5099,00136K126
05/12/2025-0,01%-0,0197,8397,5197,5197,84120K59
04/12/20250,03%0,0397,8497,8497,7197,84121K54
03/12/2025-0,01%-0,0197,8197,8197,4397,81207K43
02/12/20250,65%0,6397,8297,7197,2197,8240K43
01/12/2025-1,22%-1,2097,1998,0597,0798,3948K83
28/11/20250,04%0,0498,3998,3597,4798,3998K86
27/11/20250,36%0,3598,3598,0298,0098,35200K124
26/11/2025-0,30%-0,2998,0098,1997,3498,19111K547
25/11/20251,08%1,0598,2998,0097,2998,3567K95
24/11/20250,56%0,5497,2497,8996,6398,0770K103
21/11/2025-1,62%-1,5996,7097,0196,7098,2970K118
19/11/20250,84%0,8298,2996,5996,5998,3595K80
18/11/2025-0,54%-0,5397,4798,0096,6998,00111K102
17/11/2025-0,36%-0,3598,0098,3597,2598,3580K82
14/11/2025-0,10%-0,1098,3598,4097,0098,40110K134
13/11/20252,54%2,4498,4596,6796,6798,45138K93
12/11/2025-1,10%-1,0796,0196,6296,0097,08170K82
11/11/2025-0,02%-0,0297,0897,7696,2098,00541K196
10/11/2025-0,87%-0,8597,1097,9596,7097,95123K84
07/11/20250,42%0,4197,9597,9797,0798,0061K70
06/11/20250,41%0,4097,5497,2996,5197,9946K56
05/11/2025-0,01%-0,0197,1497,1697,0597,9229K40
04/11/2025-0,35%-0,3497,1597,4997,1598,50109K70
03/11/2025-0,52%-0,5197,4998,0096,3998,1061K66
31/10/20250,12%0,1298,0098,0097,4398,0080K76
30/10/20250,49%0,4897,8897,4097,3597,9792K58
29/10/2025-0,38%-0,3797,4097,6097,4098,7056K49
28/10/2025-0,74%-0,7397,7798,5097,5098,7249K43
27/10/20250,72%0,7098,5098,7897,8098,8588K90
24/10/20250,78%0,7697,8097,0797,0798,5947K56
23/10/2025-0,78%-0,7697,0498,3297,0198,3256K68
22/10/20250,23%0,2297,8097,6097,2098,8050K53
21/10/20250,08%0,0897,5897,8097,0698,9083K115
20/10/2025-0,71%-0,7097,5097,1597,0298,4576K80
17/10/2025-0,30%-0,3098,2098,5097,0098,9871K101
16/10/20251,13%1,1098,5098,5097,7798,5079K74
15/10/2025-0,02%-0,0297,4097,4497,0398,5042K61
14/10/20250,48%0,4797,4297,8597,3198,5098K92
13/10/2025-1,52%-1,5096,9598,4596,9598,4861K55
10/10/20250,38%0,3798,4597,5997,0098,5022K35
09/10/20251,11%1,0898,0897,9096,5098,6858K57
08/10/2025-1,52%-1,5097,0098,3696,5698,3675K70
07/10/20252,07%2,0098,5096,0096,0098,50103K89
06/10/2025-0,29%-0,2896,5096,6096,0098,40115K102
03/10/20251,71%1,6396,7895,1395,0097,06231K222
02/10/2025--95,1597,2695,0398,89279K245


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  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  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar