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

papéis
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
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
26/04/20240,00%0,00112,99113,22112,80113,44131K49
25/04/20240,00%0,00112,99112,87112,86113,02110K67
24/04/20240,44%0,50112,99112,52112,49112,9948K42
23/04/20240,10%0,11112,49112,38112,20112,6652K80
22/04/20240,29%0,33112,38112,04112,04112,8279K107
19/04/2024-0,18%-0,20112,05112,15112,00112,5187K106
18/04/2024-0,20%-0,23112,25112,48112,20112,5674K83
17/04/2024-0,07%-0,08112,48112,77112,00113,04106K84
16/04/2024-0,47%-0,53112,56112,85112,55113,09123K543
15/04/2024-0,56%-0,64113,09112,50112,50113,71221K153
12/04/2024-0,15%-0,17113,73113,70113,55113,8788K192
11/04/2024-0,02%-0,02113,90113,92113,75114,0020K36
10/04/2024-0,05%-0,06113,92114,00113,77114,0581K74
09/04/20240,17%0,19113,98113,79113,79114,0521K39
08/04/2024-0,12%-0,14113,79113,93113,63114,0060K96
05/04/20240,11%0,12113,93113,80113,39114,0068K94
04/04/20240,32%0,36113,81113,60113,20114,1162K73
03/04/20240,19%0,22113,45114,10113,45114,10121K67
02/04/2024-1,36%-1,56113,23114,77113,23115,00132K283
01/04/20240,33%0,38114,79113,80113,20115,47272K138
28/03/20240,19%0,22114,41114,20113,86114,50163K73
27/03/20240,17%0,19114,19114,00113,80114,2061K56
26/03/20240,19%0,22114,00114,00113,78114,0096K42
25/03/20240,91%1,03113,78112,75112,70113,80191K127
22/03/20240,03%0,03112,75112,75112,53112,7589K80
21/03/2024-0,03%-0,03112,72112,75112,50112,75119K342
20/03/2024-0,20%-0,23112,75112,98112,74113,59163K221
19/03/20240,16%0,18112,98113,10112,79113,58229K151
18/03/2024-1,01%-1,15112,80113,95112,80113,95285K134
15/03/20241,02%1,15113,95113,10113,00113,95150K90
14/03/2024-0,40%-0,45112,80113,50112,80113,50248K119
13/03/2024-0,04%-0,05113,25113,50112,86113,50131K106
12/03/20240,07%0,08113,30113,46113,25113,50173K52
11/03/20240,01%0,01113,22113,21113,01113,4937K63
08/03/2024-0,39%-0,44113,21113,93113,17113,9361K88
07/03/2024-0,11%-0,13113,65113,50112,86113,95197K1.021
06/03/20240,00%0,00113,78113,79113,27113,7967K96
05/03/2024-0,02%-0,02113,78113,80113,53113,9295K77
04/03/2024-0,39%-0,44113,80114,24113,76114,2463K46
01/03/2024-0,66%-0,76114,24113,90113,56114,97104K105
29/02/20241,13%1,28115,00113,80113,80115,00119K95
28/02/2024-1,03%-1,18113,72114,97113,70114,99143K191
27/02/20240,10%0,11114,90114,80114,11114,98117K58
26/02/20240,00%0,00114,79114,98113,00114,99130K107
23/02/2024-0,07%-0,08114,79114,87114,70114,97103K72
22/02/2024-0,07%-0,08114,87114,95114,50114,9976K53
21/02/2024-0,04%-0,05114,95114,99114,48115,0065K84
20/02/20240,45%0,52115,00114,48114,48115,0082K68
19/02/2024-0,06%-0,07114,48114,55112,50114,95215K136
16/02/20240,32%0,36114,55114,19114,08114,55111K101
15/02/2024-0,04%-0,04114,19114,22114,00114,22118K62
14/02/20240,00%0,00114,23114,10114,00114,2372K63
09/02/20240,29%0,33114,23113,91113,90114,43100K84
08/02/2024-0,23%-0,26113,90114,16113,90114,8551K62
07/02/20240,00%0,00114,16114,16114,03114,2871K60
06/02/2024-0,28%-0,32114,16114,48113,44114,4846K62
05/02/2024-0,05%-0,06114,48114,54114,00114,54112K88
02/02/20240,03%0,03114,54115,44114,40115,4479K100
01/02/2024-0,79%-0,91114,51115,42114,01116,55112K69
31/01/20240,65%0,74115,42115,00115,00115,90107K87
30/01/20240,00%0,00114,68114,68114,39114,72248K68
29/01/2024-0,28%-0,32114,68115,00114,63115,0070K51
26/01/20240,93%1,06115,00113,97113,93115,0055K66
25/01/2024-0,05%-0,06113,94113,51113,51114,34103K76
24/01/20240,09%0,10114,00114,50112,30114,5028K73
23/01/2024-0,74%-0,85113,90114,69112,00115,39167K160
22/01/20240,15%0,17114,75114,70114,59115,3668K106
19/01/20240,46%0,53114,58114,05114,05114,9938K86
18/01/2024-0,51%-0,59114,05114,88113,50115,00106K146
17/01/20240,03%0,04114,64114,69113,96114,7299K100
16/01/2024-0,24%-0,28114,60115,00114,39115,1850K97
15/01/2024-0,33%-0,38114,88115,26113,49115,83210K186
12/01/2024-0,01%-0,01115,26115,23113,41115,2891K109
11/01/20240,23%0,27115,27114,98114,21115,2773K74
10/01/2024-0,85%-0,99115,00114,51114,00115,99221K114
09/01/2024-0,40%-0,46115,99116,40115,80116,80175K128
08/01/20240,58%0,67116,45115,78115,78116,5047K94
05/01/20240,15%0,17115,78115,80114,89115,93135K160
04/01/20240,55%0,63115,61114,98114,64116,3958K92
03/01/20240,59%0,68114,98114,01114,01115,0236K56
02/01/2024-1,97%-2,30114,30115,46111,30116,70157K172
28/12/20230,71%0,82116,60115,76115,36116,6062K98
27/12/2023-0,61%-0,71115,78116,35114,76116,35459K143
26/12/20230,15%0,18116,49116,31116,23116,50115K100
22/12/20230,83%0,96116,31114,18114,10116,31200K128
21/12/20230,26%0,30115,35115,05114,00115,35194K80
20/12/2023-0,48%-0,55115,05116,28114,50116,28132K126
19/12/20230,65%0,75115,60116,45114,00116,45181K142
18/12/2023-0,13%-0,15114,85115,00114,60116,49441K96
15/12/20230,12%0,14115,00114,86114,65115,00171K84
14/12/2023-0,70%-0,81114,86115,65114,00115,6564K97
13/12/20230,71%0,81115,67114,85114,05116,38107K105
12/12/2023-1,34%-1,56114,86116,56114,80116,60163K93
11/12/20230,03%0,04116,42116,38116,38116,56126K46
08/12/2023--116,38116,47116,20116,57195K44


*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