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
27/01/20220,99%0,99101,00100,0199,10101,98181K125
26/01/2022-0,27%-0,27100,0199,5199,00100,16128K148
25/01/2022-0,20%-0,20100,2899,5199,51100,47190K423
24/01/2022-0,01%-0,01100,48100,8799,50100,8770K73
21/01/2022-0,24%-0,24100,49100,7399,10100,8757K64
20/01/20220,28%0,28100,73100,9599,04100,96173K206
19/01/20220,51%0,51100,45101,1599,30101,1593K126
18/01/20220,11%0,1199,94100,0199,30102,93256K215
17/01/2022-0,66%-0,6699,83100,4998,52101,00164K209
14/01/20221,47%1,46100,4999,5199,50101,8955K88
13/01/2022-0,14%-0,1499,0399,1899,01101,9332K53
12/01/20220,01%0,0199,1799,5098,2299,62107K114
11/01/2022-0,51%-0,5199,1699,5598,1599,5542K93
10/01/2022-0,26%-0,2699,67100,0098,22101,01133K183
07/01/2022-3,87%-4,0299,93104,3397,21105,00241K202
06/01/2022-0,43%-0,45103,95103,00103,00106,4738K57
05/01/2022-1,51%-1,60104,40105,99103,03105,9968K87
04/01/20220,49%0,52106,00106,97102,24106,99118K88
03/01/2022-3,93%-4,31105,48107,53101,61108,00108K118
30/12/20213,09%3,29109,79106,00104,12109,79105K200
29/12/20211,46%1,53106,50104,99104,04106,5049K57
28/12/20210,93%0,97104,97104,00104,00105,00144K296
27/12/20211,17%1,20104,00102,69102,69104,0083K201
23/12/2021-0,18%-0,19102,80102,99102,00103,00113K206
22/12/20210,07%0,07102,99100,49100,49103,0081K166
21/12/20211,27%1,29102,92101,99100,17102,95208K390
20/12/2021-0,56%-0,57101,63103,00100,00103,19221K172
17/12/20210,99%1,00102,20101,20100,80102,2094K98
16/12/2021-1,60%-1,65101,20102,8599,91102,86204K148
15/12/20211,83%1,85102,85101,01100,01103,49114K100
14/12/20211,20%1,20101,00101,9799,99101,9789K111
13/12/2021-0,06%-0,0699,80100,0099,01100,35215K99
10/12/20212,16%2,1199,8698,9297,7599,86107K118
09/12/2021-0,13%-0,1397,7597,8097,7598,44284K513
08/12/20210,91%0,8897,8897,0197,0197,90217K193
07/12/20214,30%4,0097,0093,0293,0297,59272K281
06/12/2021-0,15%-0,1493,0093,0493,0093,76200K286
03/12/2021-0,87%-0,8293,1492,5091,0194,00163K198
02/12/20215,57%4,9693,9689,0088,3996,00266K282
01/12/2021-0,85%-0,7689,0088,8488,2989,79232K203
30/11/2021-1,01%-0,9289,7691,9888,4591,98277K213
29/11/20213,13%2,7590,6887,9386,3292,67198K222
26/11/20211,19%1,0387,9386,8786,0290,50183K189
25/11/20210,58%0,5086,9087,9086,2588,69618K154
24/11/20210,21%0,1886,4086,2286,2286,50131K64
23/11/20210,05%0,0486,2288,4586,1288,45648K152
22/11/2021-2,93%-2,6086,1888,5086,1088,50592K316
19/11/2021-0,44%-0,3988,7889,1987,0089,90438K257
18/11/2021-0,91%-0,8289,1789,9989,0591,98640K133
17/11/2021-1,13%-1,0389,9991,0189,0091,01526K189
16/11/2021-1,60%-1,4891,0292,5090,1192,50565K387
12/11/20210,21%0,1992,5092,9992,0593,00300K144
11/11/2021-1,30%-1,2292,3193,4092,0293,40458K123
10/11/2021-1,59%-1,5193,5395,0893,2295,08325K159
09/11/2021-1,45%-1,4095,0496,4495,0196,44256K152
08/11/2021-1,57%-1,5496,4498,0096,0598,76122K172
05/11/20210,08%0,0897,9897,5395,0098,76119K191
04/11/2021-0,11%-0,1197,9099,0197,5199,0170K90
03/11/2021-0,94%-0,9398,0198,9597,5399,00270K119
01/11/2021-3,54%-3,6398,94103,0898,94103,08139K179
29/10/20213,19%3,17102,5799,5198,46102,57262K167
28/10/2021-0,30%-0,3099,4099,9799,4099,9774K79
27/10/2021-0,40%-0,4099,70100,1699,70100,9996K92
26/10/2021-0,88%-0,89100,10100,99100,00101,02105K80
25/10/20210,87%0,87100,99100,1299,61101,00127K95
22/10/2021-0,37%-0,37100,12102,1899,50102,18159K96
21/10/2021-0,50%-0,50100,49100,9999,96101,00241K131
20/10/20210,06%0,06100,99100,92100,01100,99110K106
19/10/2021-0,50%-0,51100,93101,43100,36101,4393K137
18/10/20210,13%0,13101,44101,00101,00102,30179K140
15/10/2021-0,18%-0,18101,31101,49100,30101,96125K141
14/10/20210,09%0,09101,49102,02100,26102,0263K76
13/10/20210,35%0,35101,40101,0599,13103,9498K107
11/10/20211,04%1,04101,05101,24100,03102,01123K133
08/10/2021-0,97%-0,98100,0199,0599,00100,47293K182
07/10/20210,49%0,49100,99100,5098,49100,99125K138
06/10/2021-0,10%-0,10100,50100,5999,90101,30197K125
05/10/2021-1,37%-1,40100,60102,0099,99102,00155K194
04/10/2021-2,24%-2,34102,00104,35100,06104,91172K171
01/10/2021-1,56%-1,65104,34105,14103,68105,1446K96
30/09/20211,28%1,34105,99104,65102,06105,99238K471
29/09/2021-0,10%-0,10104,65104,75104,65105,6446K143
28/09/2021-1,00%-1,06104,75106,77104,71106,77150K146
27/09/2021-0,90%-0,96105,81106,77105,50106,77158K144
24/09/2021-0,08%-0,09106,77107,47106,74107,4776K60
23/09/2021-0,60%-0,64106,86108,00106,86108,00127K71
22/09/20210,33%0,35107,50107,98107,23107,9956K56
21/09/2021-0,98%-1,06107,15108,21106,81108,21130K107
20/09/2021-0,28%-0,30108,21108,51106,90109,20193K158
17/09/2021-0,34%-0,37108,51108,88108,20108,8875K76
16/09/20210,72%0,78108,88108,10108,06109,09260K108
15/09/2021-0,09%-0,10108,10108,96108,02108,9673K217
14/09/20210,20%0,22108,20108,01108,01108,6184K50
13/09/2021-0,04%-0,04107,98108,63107,98109,19202K131
10/09/20211,15%1,23108,02107,34106,80108,20131K88
09/09/2021-1,08%-1,17106,79107,99106,79108,0077K112
08/09/2021-0,41%-0,44107,96108,40107,50108,5386K78
06/09/2021-0,15%-0,16108,40108,56108,20108,5768K64
03/09/20210,33%0,36108,56108,20108,00108,6078K226
02/09/2021-0,55%-0,60108,20109,20108,00109,20137K80
01/09/2021-1,61%-1,78108,80109,99108,80110,49177K91
31/08/20211,20%1,31110,58109,80108,60110,58110K120
30/08/2021-0,20%-0,22109,27109,05108,90109,80138K160
27/08/2021-0,01%-0,01109,49109,30109,30109,7949K63
26/08/2021-0,18%-0,20109,50109,70109,50110,00155K78
25/08/2021-0,50%-0,55109,70110,25109,70110,4991K94
24/08/20210,66%0,72110,25109,53109,53110,25101K63
23/08/20210,66%0,72109,53109,20108,21109,9882K91
20/08/2021-0,60%-0,66108,81109,88108,02109,88100K105
19/08/20210,34%0,37109,47109,09108,00109,79105K101
18/08/2021-0,86%-0,95109,10110,06108,00110,25220K149
17/08/2021-0,49%-0,54110,05110,32110,00110,79240K93
16/08/2021-0,01%-0,01110,59110,78110,32110,80113K77
13/08/2021-0,14%-0,16110,60110,50110,35110,70102K74
12/08/20210,24%0,26110,76110,51110,35111,65129K124
11/08/2021-0,76%-0,85110,50111,35110,21111,65119K100
10/08/2021-0,36%-0,40111,35111,75110,18111,7593K102
09/08/20211,04%1,15111,75110,60110,00112,01189K165
06/08/2021-0,72%-0,80110,60111,40110,11111,4077K91
05/08/2021-0,36%-0,40111,40111,78111,08111,7893K57
04/08/20210,28%0,31111,80111,02111,02111,9858K90
03/08/20210,90%0,99111,49111,00110,50112,3377K69
02/08/2021-2,37%-2,68110,50112,90109,99113,00975K181
30/07/20210,25%0,28113,18112,98112,82113,2565K58
29/07/20210,33%0,37112,90112,53112,50113,09182K67
28/07/2021-0,22%-0,25112,53112,79112,52112,8066K60
27/07/20210,08%0,09112,78112,69111,97112,80278K118
26/07/20210,45%0,51112,69112,18111,98112,85244K115
23/07/20210,21%0,23112,18112,80111,88112,80212K110
22/07/2021-0,54%-0,61111,95112,00111,27112,80208K130
21/07/20210,02%0,02112,56112,54112,51112,90157K107
20/07/20210,30%0,34112,54112,19112,19112,95166K72
19/07/20210,24%0,27112,20113,30112,09113,48172K111
16/07/2021--111,93113,20111,91113,50282K111


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito