Cotação atual, histórico e gráfico do papel: BBRC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBRC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2022	0,99%	0,99	101,00	100,01	99,10	101,98	181K	125
26/01/2022	-0,27%	-0,27	100,01	99,51	99,00	100,16	128K	148
25/01/2022	-0,20%	-0,20	100,28	99,51	99,51	100,47	190K	423
24/01/2022	-0,01%	-0,01	100,48	100,87	99,50	100,87	70K	73
21/01/2022	-0,24%	-0,24	100,49	100,73	99,10	100,87	57K	64
20/01/2022	0,28%	0,28	100,73	100,95	99,04	100,96	173K	206
19/01/2022	0,51%	0,51	100,45	101,15	99,30	101,15	93K	126
18/01/2022	0,11%	0,11	99,94	100,01	99,30	102,93	256K	215
17/01/2022	-0,66%	-0,66	99,83	100,49	98,52	101,00	164K	209
14/01/2022	1,47%	1,46	100,49	99,51	99,50	101,89	55K	88
13/01/2022	-0,14%	-0,14	99,03	99,18	99,01	101,93	32K	53

12/01/2022	0,01%	0,01	99,17	99,50	98,22	99,62	107K	114
11/01/2022	-0,51%	-0,51	99,16	99,55	98,15	99,55	42K	93
10/01/2022	-0,26%	-0,26	99,67	100,00	98,22	101,01	133K	183
07/01/2022	-3,87%	-4,02	99,93	104,33	97,21	105,00	241K	202
06/01/2022	-0,43%	-0,45	103,95	103,00	103,00	106,47	38K	57
05/01/2022	-1,51%	-1,60	104,40	105,99	103,03	105,99	68K	87
04/01/2022	0,49%	0,52	106,00	106,97	102,24	106,99	118K	88
03/01/2022	-3,93%	-4,31	105,48	107,53	101,61	108,00	108K	118
30/12/2021	3,09%	3,29	109,79	106,00	104,12	109,79	105K	200
29/12/2021	1,46%	1,53	106,50	104,99	104,04	106,50	49K	57
28/12/2021	0,93%	0,97	104,97	104,00	104,00	105,00	144K	296
27/12/2021	1,17%	1,20	104,00	102,69	102,69	104,00	83K	201
23/12/2021	-0,18%	-0,19	102,80	102,99	102,00	103,00	113K	206
22/12/2021	0,07%	0,07	102,99	100,49	100,49	103,00	81K	166
21/12/2021	1,27%	1,29	102,92	101,99	100,17	102,95	208K	390
20/12/2021	-0,56%	-0,57	101,63	103,00	100,00	103,19	221K	172
17/12/2021	0,99%	1,00	102,20	101,20	100,80	102,20	94K	98
16/12/2021	-1,60%	-1,65	101,20	102,85	99,91	102,86	204K	148
15/12/2021	1,83%	1,85	102,85	101,01	100,01	103,49	114K	100
14/12/2021	1,20%	1,20	101,00	101,97	99,99	101,97	89K	111
13/12/2021	-0,06%	-0,06	99,80	100,00	99,01	100,35	215K	99
10/12/2021	2,16%	2,11	99,86	98,92	97,75	99,86	107K	118
09/12/2021	-0,13%	-0,13	97,75	97,80	97,75	98,44	284K	513
08/12/2021	0,91%	0,88	97,88	97,01	97,01	97,90	217K	193
07/12/2021	4,30%	4,00	97,00	93,02	93,02	97,59	272K	281
06/12/2021	-0,15%	-0,14	93,00	93,04	93,00	93,76	200K	286
03/12/2021	-0,87%	-0,82	93,14	92,50	91,01	94,00	163K	198
02/12/2021	5,57%	4,96	93,96	89,00	88,39	96,00	266K	282
01/12/2021	-0,85%	-0,76	89,00	88,84	88,29	89,79	232K	203
30/11/2021	-1,01%	-0,92	89,76	91,98	88,45	91,98	277K	213
29/11/2021	3,13%	2,75	90,68	87,93	86,32	92,67	198K	222
26/11/2021	1,19%	1,03	87,93	86,87	86,02	90,50	183K	189
25/11/2021	0,58%	0,50	86,90	87,90	86,25	88,69	618K	154
24/11/2021	0,21%	0,18	86,40	86,22	86,22	86,50	131K	64
23/11/2021	0,05%	0,04	86,22	88,45	86,12	88,45	648K	152
22/11/2021	-2,93%	-2,60	86,18	88,50	86,10	88,50	592K	316
19/11/2021	-0,44%	-0,39	88,78	89,19	87,00	89,90	438K	257
18/11/2021	-0,91%	-0,82	89,17	89,99	89,05	91,98	640K	133
17/11/2021	-1,13%	-1,03	89,99	91,01	89,00	91,01	526K	189
16/11/2021	-1,60%	-1,48	91,02	92,50	90,11	92,50	565K	387
12/11/2021	0,21%	0,19	92,50	92,99	92,05	93,00	300K	144
11/11/2021	-1,30%	-1,22	92,31	93,40	92,02	93,40	458K	123
10/11/2021	-1,59%	-1,51	93,53	95,08	93,22	95,08	325K	159
09/11/2021	-1,45%	-1,40	95,04	96,44	95,01	96,44	256K	152
08/11/2021	-1,57%	-1,54	96,44	98,00	96,05	98,76	122K	172
05/11/2021	0,08%	0,08	97,98	97,53	95,00	98,76	119K	191
04/11/2021	-0,11%	-0,11	97,90	99,01	97,51	99,01	70K	90
03/11/2021	-0,94%	-0,93	98,01	98,95	97,53	99,00	270K	119
01/11/2021	-3,54%	-3,63	98,94	103,08	98,94	103,08	139K	179
29/10/2021	3,19%	3,17	102,57	99,51	98,46	102,57	262K	167
28/10/2021	-0,30%	-0,30	99,40	99,97	99,40	99,97	74K	79
27/10/2021	-0,40%	-0,40	99,70	100,16	99,70	100,99	96K	92
26/10/2021	-0,88%	-0,89	100,10	100,99	100,00	101,02	105K	80
25/10/2021	0,87%	0,87	100,99	100,12	99,61	101,00	127K	95
22/10/2021	-0,37%	-0,37	100,12	102,18	99,50	102,18	159K	96
21/10/2021	-0,50%	-0,50	100,49	100,99	99,96	101,00	241K	131
20/10/2021	0,06%	0,06	100,99	100,92	100,01	100,99	110K	106
19/10/2021	-0,50%	-0,51	100,93	101,43	100,36	101,43	93K	137
18/10/2021	0,13%	0,13	101,44	101,00	101,00	102,30	179K	140
15/10/2021	-0,18%	-0,18	101,31	101,49	100,30	101,96	125K	141
14/10/2021	0,09%	0,09	101,49	102,02	100,26	102,02	63K	76
13/10/2021	0,35%	0,35	101,40	101,05	99,13	103,94	98K	107
11/10/2021	1,04%	1,04	101,05	101,24	100,03	102,01	123K	133
08/10/2021	-0,97%	-0,98	100,01	99,05	99,00	100,47	293K	182
07/10/2021	0,49%	0,49	100,99	100,50	98,49	100,99	125K	138
06/10/2021	-0,10%	-0,10	100,50	100,59	99,90	101,30	197K	125
05/10/2021	-1,37%	-1,40	100,60	102,00	99,99	102,00	155K	194
04/10/2021	-2,24%	-2,34	102,00	104,35	100,06	104,91	172K	171
01/10/2021	-1,56%	-1,65	104,34	105,14	103,68	105,14	46K	96
30/09/2021	1,28%	1,34	105,99	104,65	102,06	105,99	238K	471
29/09/2021	-0,10%	-0,10	104,65	104,75	104,65	105,64	46K	143
28/09/2021	-1,00%	-1,06	104,75	106,77	104,71	106,77	150K	146
27/09/2021	-0,90%	-0,96	105,81	106,77	105,50	106,77	158K	144
24/09/2021	-0,08%	-0,09	106,77	107,47	106,74	107,47	76K	60
23/09/2021	-0,60%	-0,64	106,86	108,00	106,86	108,00	127K	71
22/09/2021	0,33%	0,35	107,50	107,98	107,23	107,99	56K	56
21/09/2021	-0,98%	-1,06	107,15	108,21	106,81	108,21	130K	107
20/09/2021	-0,28%	-0,30	108,21	108,51	106,90	109,20	193K	158
17/09/2021	-0,34%	-0,37	108,51	108,88	108,20	108,88	75K	76
16/09/2021	0,72%	0,78	108,88	108,10	108,06	109,09	260K	108
15/09/2021	-0,09%	-0,10	108,10	108,96	108,02	108,96	73K	217
14/09/2021	0,20%	0,22	108,20	108,01	108,01	108,61	84K	50
13/09/2021	-0,04%	-0,04	107,98	108,63	107,98	109,19	202K	131
10/09/2021	1,15%	1,23	108,02	107,34	106,80	108,20	131K	88
09/09/2021	-1,08%	-1,17	106,79	107,99	106,79	108,00	77K	112
08/09/2021	-0,41%	-0,44	107,96	108,40	107,50	108,53	86K	78
06/09/2021	-0,15%	-0,16	108,40	108,56	108,20	108,57	68K	64
03/09/2021	0,33%	0,36	108,56	108,20	108,00	108,60	78K	226
02/09/2021	-0,55%	-0,60	108,20	109,20	108,00	109,20	137K	80
01/09/2021	-1,61%	-1,78	108,80	109,99	108,80	110,49	177K	91
31/08/2021	1,20%	1,31	110,58	109,80	108,60	110,58	110K	120
30/08/2021	-0,20%	-0,22	109,27	109,05	108,90	109,80	138K	160
27/08/2021	-0,01%	-0,01	109,49	109,30	109,30	109,79	49K	63
26/08/2021	-0,18%	-0,20	109,50	109,70	109,50	110,00	155K	78
25/08/2021	-0,50%	-0,55	109,70	110,25	109,70	110,49	91K	94
24/08/2021	0,66%	0,72	110,25	109,53	109,53	110,25	101K	63
23/08/2021	0,66%	0,72	109,53	109,20	108,21	109,98	82K	91
20/08/2021	-0,60%	-0,66	108,81	109,88	108,02	109,88	100K	105
19/08/2021	0,34%	0,37	109,47	109,09	108,00	109,79	105K	101
18/08/2021	-0,86%	-0,95	109,10	110,06	108,00	110,25	220K	149
17/08/2021	-0,49%	-0,54	110,05	110,32	110,00	110,79	240K	93
16/08/2021	-0,01%	-0,01	110,59	110,78	110,32	110,80	113K	77
13/08/2021	-0,14%	-0,16	110,60	110,50	110,35	110,70	102K	74
12/08/2021	0,24%	0,26	110,76	110,51	110,35	111,65	129K	124
11/08/2021	-0,76%	-0,85	110,50	111,35	110,21	111,65	119K	100
10/08/2021	-0,36%	-0,40	111,35	111,75	110,18	111,75	93K	102
09/08/2021	1,04%	1,15	111,75	110,60	110,00	112,01	189K	165
06/08/2021	-0,72%	-0,80	110,60	111,40	110,11	111,40	77K	91
05/08/2021	-0,36%	-0,40	111,40	111,78	111,08	111,78	93K	57
04/08/2021	0,28%	0,31	111,80	111,02	111,02	111,98	58K	90
03/08/2021	0,90%	0,99	111,49	111,00	110,50	112,33	77K	69
02/08/2021	-2,37%	-2,68	110,50	112,90	109,99	113,00	975K	181
30/07/2021	0,25%	0,28	113,18	112,98	112,82	113,25	65K	58
29/07/2021	0,33%	0,37	112,90	112,53	112,50	113,09	182K	67
28/07/2021	-0,22%	-0,25	112,53	112,79	112,52	112,80	66K	60
27/07/2021	0,08%	0,09	112,78	112,69	111,97	112,80	278K	118
26/07/2021	0,45%	0,51	112,69	112,18	111,98	112,85	244K	115
23/07/2021	0,21%	0,23	112,18	112,80	111,88	112,80	212K	110
22/07/2021	-0,54%	-0,61	111,95	112,00	111,27	112,80	208K	130
21/07/2021	0,02%	0,02	112,56	112,54	112,51	112,90	157K	107
20/07/2021	0,30%	0,34	112,54	112,19	112,19	112,95	166K	72
19/07/2021	0,24%	0,27	112,20	113,30	112,09	113,48	172K	111
16/07/2021	-	-	111,93	113,20	111,91	113,50	282K	111

Date,Open,High,Low,Close,Volume
27-Jan-22,100.01,101.98,99.10,101.00,180683
26-Jan-22,99.51,100.16,99.00,100.01,127944
25-Jan-22,99.51,100.47,99.51,100.28,190362
24-Jan-22,100.87,100.87,99.50,100.48,69664
21-Jan-22,100.73,100.87,99.10,100.49,56668
20-Jan-22,100.95,100.96,99.04,100.73,173039
19-Jan-22,101.15,101.15,99.30,100.45,92590
18-Jan-22,100.01,102.93,99.30,99.94,256183
17-Jan-22,100.49,101.00,98.52,99.83,163887
14-Jan-22,99.51,101.89,99.50,100.49,54856
13-Jan-22,99.18,101.93,99.01,99.03,31765
12-Jan-22,99.50,99.62,98.22,99.17,106870
11-Jan-22,99.55,99.55,98.15,99.16,41670
10-Jan-22,100.00,101.01,98.22,99.67,133315
07-Jan-22,104.33,105.00,97.21,99.93,240972
06-Jan-22,103.00,106.47,103.00,103.95,37957
05-Jan-22,105.99,105.99,103.03,104.40,67701
04-Jan-22,106.97,106.99,102.24,106.00,118484
03-Jan-22,107.53,108.00,101.61,105.48,108438
30-Dec-21,106.00,109.79,104.12,109.79,104851
29-Dec-21,104.99,106.50,104.04,106.50,48976
28-Dec-21,104.00,105.00,104.00,104.97,143839
27-Dec-21,102.69,104.00,102.69,104.00,82568
23-Dec-21,102.99,103.00,102.00,102.80,113344
22-Dec-21,100.49,103.00,100.49,102.99,81204
21-Dec-21,101.99,102.95,100.17,102.92,207695
20-Dec-21,103.00,103.19,100.00,101.63,221174
17-Dec-21,101.20,102.20,100.80,102.20,94435
16-Dec-21,102.85,102.86,99.91,101.20,203556
15-Dec-21,101.01,103.49,100.01,102.85,113973
14-Dec-21,101.97,101.97,99.99,101.00,89499
13-Dec-21,100.00,100.35,99.01,99.80,214686
10-Dec-21,98.92,99.86,97.75,99.86,107308
09-Dec-21,97.80,98.44,97.75,97.75,284442
08-Dec-21,97.01,97.90,97.01,97.88,217473
07-Dec-21,93.02,97.59,93.02,97.00,272367
06-Dec-21,93.04,93.76,93.00,93.00,200099
03-Dec-21,92.50,94.00,91.01,93.14,163396
02-Dec-21,89.00,96.00,88.39,93.96,265656
01-Dec-21,88.84,89.79,88.29,89.00,232154
30-Nov-21,91.98,91.98,88.45,89.76,276861
29-Nov-21,87.93,92.67,86.32,90.68,198404
26-Nov-21,86.87,90.50,86.02,87.93,183173
25-Nov-21,87.90,88.69,86.25,86.90,617681
24-Nov-21,86.22,86.50,86.22,86.40,131323
23-Nov-21,88.45,88.45,86.12,86.22,647823
22-Nov-21,88.50,88.50,86.10,86.18,591863
19-Nov-21,89.19,89.90,87.00,88.78,438204
18-Nov-21,89.99,91.98,89.05,89.17,639613
17-Nov-21,91.01,91.01,89.00,89.99,525542
16-Nov-21,92.50,92.50,90.11,91.02,565159
12-Nov-21,92.99,93.00,92.05,92.50,300318
11-Nov-21,93.40,93.40,92.02,92.31,458339
10-Nov-21,95.08,95.08,93.22,93.53,325342
09-Nov-21,96.44,96.44,95.01,95.04,256433
08-Nov-21,98.00,98.76,96.05,96.44,122265
05-Nov-21,97.53,98.76,95.00,97.98,119429
04-Nov-21,99.01,99.01,97.51,97.90,70022
03-Nov-21,98.95,99.00,97.53,98.01,269540
01-Nov-21,103.08,103.08,98.94,98.94,139007
29-Oct-21,99.51,102.57,98.46,102.57,261842
28-Oct-21,99.97,99.97,99.40,99.40,74002
27-Oct-21,100.16,100.99,99.70,99.70,96234
26-Oct-21,100.99,101.02,100.00,100.10,104885
25-Oct-21,100.12,101.00,99.61,100.99,127491
22-Oct-21,102.18,102.18,99.50,100.12,159231
21-Oct-21,100.99,101.00,99.96,100.49,240574
20-Oct-21,100.92,100.99,100.01,100.99,109922
19-Oct-21,101.43,101.43,100.36,100.93,93299
18-Oct-21,101.00,102.30,101.00,101.44,178955
15-Oct-21,101.49,101.96,100.30,101.31,125289
14-Oct-21,102.02,102.02,100.26,101.49,63141
13-Oct-21,101.05,103.94,99.13,101.40,97630
11-Oct-21,101.24,102.01,100.03,101.05,122580
08-Oct-21,99.05,100.47,99.00,100.01,292844
07-Oct-21,100.50,100.99,98.49,100.99,125022
06-Oct-21,100.59,101.30,99.90,100.50,197342
05-Oct-21,102.00,102.00,99.99,100.60,155238
04-Oct-21,104.35,104.91,100.06,102.00,171807
01-Oct-21,105.14,105.14,103.68,104.34,46128
30-Sep-21,104.65,105.99,102.06,105.99,237673
29-Sep-21,104.75,105.64,104.65,104.65,45605
28-Sep-21,106.77,106.77,104.71,104.75,150298
27-Sep-21,106.77,106.77,105.50,105.81,157947
24-Sep-21,107.47,107.47,106.74,106.77,75882
23-Sep-21,108.00,108.00,106.86,106.86,126522
22-Sep-21,107.98,107.99,107.23,107.50,56397
21-Sep-21,108.21,108.21,106.81,107.15,130377
20-Sep-21,108.51,109.20,106.90,108.21,193443
17-Sep-21,108.88,108.88,108.20,108.51,74689
16-Sep-21,108.10,109.09,108.06,108.88,260129
15-Sep-21,108.96,108.96,108.02,108.10,73376
14-Sep-21,108.01,108.61,108.01,108.20,83924
13-Sep-21,108.63,109.19,107.98,107.98,201574
10-Sep-21,107.34,108.20,106.80,108.02,130519
09-Sep-21,107.99,108.00,106.79,106.79,77116
08-Sep-21,108.40,108.53,107.50,107.96,85725
06-Sep-21,108.56,108.57,108.20,108.40,68294
03-Sep-21,108.20,108.60,108.00,108.56,77927
02-Sep-21,109.20,109.20,108.00,108.20,136599
01-Sep-21,109.99,110.49,108.80,108.80,176878
31-Aug-21,109.80,110.58,108.60,110.58,109914
30-Aug-21,109.05,109.80,108.90,109.27,137571
27-Aug-21,109.30,109.79,109.30,109.49,48919
26-Aug-21,109.70,110.00,109.50,109.50,155335
25-Aug-21,110.25,110.49,109.70,109.70,90740
24-Aug-21,109.53,110.25,109.53,110.25,100558
23-Aug-21,109.20,109.98,108.21,109.53,82073
20-Aug-21,109.88,109.88,108.02,108.81,100046
19-Aug-21,109.09,109.79,108.00,109.47,105326
18-Aug-21,110.06,110.25,108.00,109.10,219607
17-Aug-21,110.32,110.79,110.00,110.05,239859
16-Aug-21,110.78,110.80,110.32,110.59,113194
13-Aug-21,110.50,110.70,110.35,110.60,101795
12-Aug-21,110.51,111.65,110.35,110.76,128943
11-Aug-21,111.35,111.65,110.21,110.50,118628
10-Aug-21,111.75,111.75,110.18,111.35,93135
09-Aug-21,110.60,112.01,110.00,111.75,189209
06-Aug-21,111.40,111.40,110.11,110.60,77085
05-Aug-21,111.78,111.78,111.08,111.40,92611
04-Aug-21,111.02,111.98,111.02,111.80,57805
03-Aug-21,111.00,112.33,110.50,111.49,76506
02-Aug-21,112.90,113.00,109.99,110.50,974919
30-Jul-21,112.98,113.25,112.82,113.18,65188
29-Jul-21,112.53,113.09,112.50,112.90,182146
28-Jul-21,112.79,112.80,112.52,112.53,65962
27-Jul-21,112.69,112.80,111.97,112.78,277528
26-Jul-21,112.18,112.85,111.98,112.69,244126
23-Jul-21,112.80,112.80,111.88,112.18,211860
22-Jul-21,112.00,112.80,111.27,111.95,207705
21-Jul-21,112.54,112.90,112.51,112.56,156985
20-Jul-21,112.19,112.95,112.19,112.54,165556
19-Jul-21,113.30,113.48,112.09,112.20,172488
16-Jul-21,113.20,113.50,111.91,111.93,281923

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBRC11

cotações, gráficos e mais...