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
01/12/20231,30%1,49116,40112,50112,49116,65270K408
30/11/20230,10%0,11114,91114,80114,41116,0184K181
29/11/2023-0,49%-0,56114,80116,30114,66116,30112K100
28/11/20230,08%0,09115,36115,20115,20116,70147K71
27/11/20230,16%0,18115,27114,53114,20115,3977K74
24/11/20230,06%0,07115,09115,02114,57115,8073K97
23/11/2023-0,37%-0,43115,02115,45114,57115,7660K88
22/11/20230,04%0,05115,45115,39115,01115,7993K83
21/11/2023-0,09%-0,10115,40115,50115,00115,8060K63
20/11/20230,00%0,00115,50115,50115,10115,7492K60
17/11/20230,35%0,40115,50115,10114,50115,5068K92
16/11/20230,05%0,06115,10115,04114,06115,49111K100
14/11/2023-0,02%-0,02115,04115,05114,00115,0544K59
13/11/2023-0,37%-0,43115,06115,49114,00115,4930K60
10/11/2023-0,15%-0,17115,49115,50115,06115,5068K51
09/11/20230,91%1,04115,66114,62114,62115,7488K60
08/11/20230,10%0,12114,62114,50114,50116,0079K64
07/11/20230,18%0,21114,50114,29113,81114,5084K73
06/11/20230,48%0,55114,29114,23113,00115,0088K97
03/11/2023-0,04%-0,05113,74113,79113,68114,2394K43
01/11/2023-0,62%-0,71113,79113,40113,40114,5088K48
31/10/20230,00%0,00114,50115,03114,04115,9458K50
30/10/20230,44%0,50114,50112,76112,76114,5048K66
27/10/20231,32%1,49114,00112,62112,62115,0074K63
26/10/2023-1,29%-1,47112,51113,94112,51113,9488K108
25/10/2023-0,62%-0,71113,98114,68112,52114,90127K274
24/10/2023-0,30%-0,34114,69115,02114,58115,0263K55
23/10/20230,87%0,99115,03114,04113,45115,03169K90
20/10/20230,01%0,01114,04114,03114,03116,3955K61
19/10/20230,68%0,77114,03113,26113,26114,97131K83
18/10/2023-1,44%-1,66113,26114,92113,25114,9369K81
17/10/2023-0,03%-0,03114,92114,92114,00114,9393K94
16/10/20230,03%0,03114,95114,93114,35115,0054K81
13/10/20230,04%0,05114,92114,30114,00115,50128K156
11/10/20230,50%0,57114,87114,36114,30115,0082K52
10/10/20230,88%1,00114,30113,30113,30116,55210K105
09/10/2023-1,29%-1,48113,30114,78113,25114,7859K87
06/10/20230,84%0,96114,78113,76113,29114,9932K57
05/10/2023-0,11%-0,13113,82113,96113,29115,0037K62
04/10/20230,25%0,28113,95113,67113,26114,9924K53
03/10/2023-0,72%-0,82113,67114,49113,06114,4985K98
02/10/2023-1,22%-1,41114,49114,77112,50115,7088K80
29/09/20230,77%0,89115,90115,01115,01115,95106K58
28/09/2023-0,26%-0,30115,01115,31115,00115,3575K53
27/09/20230,32%0,37115,31114,94114,55116,50110K71
26/09/2023-0,04%-0,05114,94114,99114,50115,0054K63
25/09/20230,00%0,00114,99114,99114,50114,9955K82
22/09/2023-0,01%-0,01114,99115,00114,55115,0069K46
21/09/20230,52%0,60115,00114,40114,40115,9032K67
20/09/20230,30%0,34114,40114,06114,06115,4944K55
19/09/2023-1,55%-1,79114,06115,85114,00116,4176K94
18/09/2023-0,22%-0,25115,85116,10114,63116,1070K105
15/09/20231,84%2,10116,10114,97114,41116,3451K77
14/09/20230,00%0,00114,00114,00113,00116,69128K77
13/09/20230,71%0,80114,00113,20113,20114,0058K56
12/09/2023-0,09%-0,10113,20113,30112,50114,0037K55
11/09/2023-2,96%-3,46113,30116,70111,00116,70187K146
08/09/20230,01%0,01116,76116,75116,75118,0061K75
06/09/2023-0,08%-0,09116,75116,84116,75117,00158K71
05/09/2023-0,32%-0,37116,84117,30116,20117,3078K53
04/09/20230,02%0,02117,21117,21117,21117,81185K63
01/09/2023-0,68%-0,80117,19116,86115,51117,49145K80
31/08/20230,42%0,49117,99117,50117,25118,79198K97
30/08/20231,20%1,39117,50116,11115,51117,50143K73
29/08/2023-0,33%-0,39116,11116,50116,10116,5073K73
28/08/20230,33%0,38116,50116,12116,12116,6893K54
25/08/20230,54%0,62116,12115,50115,50116,69111K62
24/08/20230,42%0,48115,50116,00114,17116,79441K191
23/08/2023-1,58%-1,85115,02116,87115,01117,24107K110
22/08/20231,05%1,22116,87115,97114,94117,35116K149
21/08/20230,63%0,72115,65114,94114,93115,65171K95
18/08/20230,16%0,18114,93114,75114,00114,9478K83
17/08/20231,74%1,96114,75112,79112,79114,99174K121
16/08/2023-0,13%-0,15112,79112,94112,00113,00117K89
15/08/20230,04%0,04112,94112,90112,00112,9475K76
14/08/20231,30%1,45112,90112,67111,51112,9080K103
11/08/2023-1,11%-1,25111,45112,50111,45112,66128K140
10/08/20230,27%0,30112,70112,90111,11112,9040K56
09/08/2023-0,09%-0,10112,40112,86112,36112,8670K51
08/08/2023-0,28%-0,32112,50112,82112,50112,8675K53
07/08/20230,73%0,82112,82112,00112,00114,50187K82
04/08/20230,48%0,54112,00111,47111,00113,8099K69
03/08/20232,25%2,45111,46109,01109,01111,80165K85
02/08/20231,10%1,19109,01108,00107,74110,96127K125
01/08/2023-1,88%-2,07107,82108,76107,82118,98139K118
31/07/2023-0,10%-0,11109,89110,00108,83110,00182K99
28/07/20230,91%0,99110,00109,01108,16110,0085K86
27/07/2023-0,08%-0,09109,01109,85109,01110,00127K86
26/07/2023-0,82%-0,90109,10110,00108,12110,0097K59
25/07/20231,52%1,65110,00108,00108,00110,00107K69
24/07/20232,70%2,85108,35105,90105,87108,35352K98
21/07/20231,18%1,23105,50104,30104,27105,5082K84
20/07/20230,36%0,37104,27104,00103,90104,2967K89
19/07/2023-0,16%-0,17103,90104,27103,61104,27241K157
18/07/2023-0,12%-0,13104,07104,20103,82104,20160K108
17/07/20230,21%0,22104,20104,40103,72104,63515K154
14/07/2023-0,37%-0,39103,98104,51103,52104,51226K198
13/07/2023-0,16%-0,17104,37104,54103,21104,54168K109
12/07/20230,46%0,48104,54104,90104,20104,90113K77
11/07/2023-0,43%-0,45104,06104,51104,00105,09107K134
10/07/2023-0,64%-0,67104,51105,00104,51105,19106K112
07/07/20230,80%0,83105,18104,36104,36105,2097K76
06/07/20230,40%0,42104,35103,93103,89104,9994K98
05/07/2023-1,95%-2,07103,93106,30103,25106,43243K360
04/07/20231,16%1,22106,00104,50104,49107,00140K113
03/07/2023-0,19%-0,20104,78104,50104,20105,4596K85
30/06/20230,37%0,39104,98104,65104,03105,25112K114
29/06/20230,95%0,98104,59104,46103,94104,6172K94
28/06/2023-1,60%-1,69103,61105,30103,54105,4986K126
27/06/2023-0,57%-0,60105,30105,02105,00105,5560K69
26/06/20230,87%0,91105,90104,99104,97106,00142K95
23/06/20230,14%0,15104,99103,50103,50105,00149K91
22/06/20230,34%0,36104,84104,90104,47104,9757K72
21/06/2023-0,19%-0,20104,48104,70103,99104,9989K69
20/06/2023-0,06%-0,06104,68104,74104,49104,80112K74
19/06/20231,52%1,57104,74103,17103,17105,0097K87
16/06/20230,89%0,91103,17102,00102,00103,1881K169
15/06/2023-0,33%-0,34102,26102,79101,80102,79140K162
14/06/20230,44%0,45102,60102,16101,70102,8073K65
13/06/20230,99%1,00102,15101,97101,21103,31184K79
12/06/20230,36%0,36101,15101,93101,11102,0092K133
09/06/2023-0,09%-0,09100,79100,65100,63101,9772K110
07/06/20230,23%0,23100,88100,6598,05101,3086K129
06/06/2023-0,21%-0,21100,6599,8599,53100,71254K103
05/06/20232,03%2,01100,8698,8898,88100,9835K60
02/06/2023-2,43%-2,4698,85101,3197,00101,31179K1.144
01/06/20230,31%0,31101,3199,9399,93102,75101K83
31/05/20230,26%0,26101,00100,74100,74101,9978K99
30/05/20231,76%1,74100,7498,6098,60100,93145K95
29/05/2023-0,20%-0,2099,0099,9898,6599,9880K67
26/05/20230,38%0,3899,2099,0098,5099,90254K112
25/05/2023-0,15%-0,1598,8298,9098,2099,6762K76
24/05/20230,08%0,0898,9798,8198,0199,0090K105
23/05/2023--98,8998,1397,0699,4773K76


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito