Cotação atual, histórico e gráfico do papel: BBRK1
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
24/02/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 38K | 336 |
23/02/2022 | -66,67% | -0,02 | 0,01 | 0,03 | 0,01 | 0,03 | 113K | 414 |
22/02/2022 | -25,00% | -0,01 | 0,03 | 0,03 | 0,02 | 0,04 | 140K | 288 |
21/02/2022 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,04 | 28K | 130 |
18/02/2022 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,05 | 45K | 205 |
17/02/2022 | -20,00% | -0,01 | 0,04 | 0,06 | 0,04 | 0,06 | 91K | 232 |
16/02/2022 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,06 | 169K | 358 |
15/02/2022 | 66,67% | 0,02 | 0,05 | 0,04 | 0,03 | 0,06 | 252K | 593 |
14/02/2022 | -40,00% | -0,02 | 0,03 | 0,05 | 0,02 | 0,05 | 220K | 438 |
11/02/2022 | -16,67% | -0,01 | 0,05 | 0,06 | 0,04 | 0,06 | 136K | 365 |
10/02/2022 | 20,00% | 0,01 | 0,06 | 0,05 | 0,04 | 0,06 | 142K | 406 |
|
09/02/2022 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,07 | 233K | 865 |
08/02/2022 | -16,67% | -0,01 | 0,05 | 0,05 | 0,04 | 0,06 | 101K | 926 |
07/02/2022 | -14,29% | -0,01 | 0,06 | 0,07 | 0,04 | 0,07 | 215K | 1.193 |
04/02/2022 | -61,11% | -0,11 | 0,07 | 0,13 | 0,06 | 0,13 | 533K | 1.619 |
03/02/2022 | -40,00% | -0,12 | 0,18 | 0,30 | 0,17 | 0,30 | 336K | 904 |
02/02/2022 | 2.900,00% | 0,29 | 0,30 | 0,34 | 0,17 | 0,35 | 155K | 730 |
09/02/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 42K | 543 |
08/02/2021 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 32K | 287 |
05/02/2021 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 46K | 422 |
04/02/2021 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 98K | 431 |
03/02/2021 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,03 | 74K | 366 |
02/02/2021 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 42K | 281 |
01/02/2021 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 28K | 241 |
29/01/2021 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 43K | 377 |
28/01/2021 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 54K | 266 |
27/01/2021 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 67K | 260 |
26/01/2021 | -25,00% | -0,01 | 0,03 | 0,04 | 0,03 | 0,04 | 104K | 564 |
22/01/2021 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,05 | 74K | 416 |
21/01/2021 | 0,00% | 0,00 | 0,04 | 0,04 | 0,04 | 0,05 | 68K | 319 |
20/01/2021 | -20,00% | -0,01 | 0,04 | 0,05 | 0,04 | 0,05 | 79K | 511 |
19/01/2021 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,06 | 206K | 1.000 |
18/01/2021 | 0,00% | 0,00 | 0,05 | 0,05 | 0,03 | 0,06 | 380K | 2.521 |
15/01/2021 | -78,26% | -0,18 | 0,05 | 0,23 | 0,05 | 0,23 | 595K | 2.639 |
14/01/2021 | 2.200,00% | 0,22 | 0,23 | 0,14 | 0,14 | 0,29 | 252K | 789 |
12/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 90K | 73 |
11/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 364 | 8 |
08/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 15 |
07/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 514 | 10 |
06/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 35K | 69 |
05/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 5K | 50 |
04/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 14K | 78 |
01/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 30K | 161 |
30/05/2018 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 42K | 205 |
29/05/2018 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 19K | 101 |
28/05/2018 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 22K | 50 |
25/05/2018 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 125K | 184 |
24/05/2018 | -50,00% | -0,02 | 0,02 | 0,02 | 0,02 | 0,03 | 99K | 1.284 |
23/05/2018 | 33,33% | 0,01 | 0,04 | 0,03 | 0,02 | 0,04 | 138K | 682 |
22/05/2018 | -25,00% | -0,01 | 0,03 | 0,04 | 0,01 | 0,04 | 160K | 284 |
21/05/2018 | 100,00% | 0,02 | 0,04 | 0,03 | 0,02 | 0,06 | 99K | 237 |
12/07/2017 | 0,00% | 0,00 | 0,02 | 0,01 | 0,01 | 0,03 | 99K | 213 |
11/07/2017 | 0,00% | 0,00 | 0,02 | 0,03 | 0,01 | 0,03 | 33K | 167 |
10/07/2017 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 56K | 805 |
07/07/2017 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,03 | 93K | 146 |
06/07/2017 | -25,00% | -0,01 | 0,03 | 0,05 | 0,02 | 0,05 | 68K | 119 |
05/07/2017 | 0,00% | 0,00 | 0,04 | 0,05 | 0,03 | 0,06 | 24K | 99 |
04/07/2017 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,06 | 19K | 138 |
03/07/2017 | -33,33% | -0,02 | 0,04 | 0,06 | 0,04 | 0,06 | 29K | 69 |
30/06/2017 | -14,29% | -0,01 | 0,06 | 0,08 | 0,05 | 0,09 | 51K | 82 |
29/06/2017 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,10 | 78K | 209 |
28/06/2017 | -46,67% | -0,07 | 0,08 | 0,15 | 0,08 | 0,15 | 250K | 128 |
27/06/2017 | -6,25% | -0,01 | 0,15 | 0,16 | 0,13 | 0,16 | 51K | 153 |
26/06/2017 | -20,00% | -0,04 | 0,16 | 0,20 | 0,13 | 0,20 | 8K | 46 |
23/06/2017 | -45,95% | -0,17 | 0,20 | 0,36 | 0,18 | 0,36 | 44K | 86 |
22/06/2017 | -7,50% | -0,03 | 0,37 | 0,47 | 0,35 | 0,47 | 6K | 23 |
21/06/2017 | 1.900,00% | 0,38 | 0,40 | 0,20 | 0,20 | 0,40 | 2K | 11 |
13/07/2009 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 131 | 7 |
10/07/2009 | -80,00% | -0,08 | 0,02 | 0,10 | 0,02 | 0,10 | 2K | 14 |
08/07/2009 | -54,55% | -0,12 | 0,10 | 0,10 | 0,10 | 0,10 | 30 | 2 |
07/07/2009 | -46,34% | -0,19 | 0,22 | 0,40 | 0,20 | 0,40 | 33K | 14 |
06/07/2009 | -63,72% | -0,72 | 0,41 | 1,05 | 0,41 | 1,05 | 5K | 26 |
03/07/2009 | 11.200,00% | 1,12 | 1,13 | 0,10 | 0,10 | 1,13 | 24K | 52 |
01/07/2009 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 14 | 1 |
25/06/2009 | - | - | 0,01 | 0,01 | 0,01 | 0,01 | 7 | 3 |
Date,Open,High,Low,Close,Volume
24-Feb-22,0.01,0.01,0.01,0.01,38034
23-Feb-22,0.03,0.03,0.01,0.01,112526
22-Feb-22,0.03,0.04,0.02,0.03,140350
21-Feb-22,0.04,0.04,0.03,0.04,28168
18-Feb-22,0.04,0.05,0.03,0.04,45437
17-Feb-22,0.06,0.06,0.04,0.04,91303
16-Feb-22,0.05,0.06,0.04,0.05,168996
15-Feb-22,0.04,0.06,0.03,0.05,252424
14-Feb-22,0.05,0.05,0.02,0.03,220031
11-Feb-22,0.06,0.06,0.04,0.05,135712
10-Feb-22,0.05,0.06,0.04,0.06,141729
09-Feb-22,0.05,0.07,0.04,0.05,233338
08-Feb-22,0.05,0.06,0.04,0.05,100545
07-Feb-22,0.07,0.07,0.04,0.06,214750
04-Feb-22,0.13,0.13,0.06,0.07,532980
03-Feb-22,0.30,0.30,0.17,0.18,335760
02-Feb-22,0.34,0.35,0.17,0.30,154531
09-Feb-21,0.01,0.02,0.01,0.01,42415
08-Feb-21,0.02,0.02,0.01,0.01,32022
05-Feb-21,0.02,0.03,0.02,0.02,46483
04-Feb-21,0.03,0.03,0.02,0.02,97847
03-Feb-21,0.02,0.03,0.01,0.03,74330
02-Feb-21,0.03,0.03,0.02,0.02,42463
01-Feb-21,0.02,0.03,0.02,0.03,28159
29-Jan-21,0.03,0.03,0.02,0.02,43001
28-Jan-21,0.02,0.03,0.02,0.03,54033
27-Jan-21,0.03,0.03,0.02,0.02,67291
26-Jan-21,0.04,0.04,0.03,0.03,103514
22-Jan-21,0.04,0.05,0.03,0.04,73953
21-Jan-21,0.04,0.05,0.04,0.04,68015
20-Jan-21,0.05,0.05,0.04,0.04,78782
19-Jan-21,0.05,0.06,0.04,0.05,205594
18-Jan-21,0.05,0.06,0.03,0.05,379845
15-Jan-21,0.23,0.23,0.05,0.05,595123
14-Jan-21,0.14,0.29,0.14,0.23,251564
12-Jun-18,0.01,0.01,0.01,0.01,89998
11-Jun-18,0.01,0.01,0.01,0.01,364
08-Jun-18,0.01,0.01,0.01,0.01,2073
07-Jun-18,0.01,0.01,0.01,0.01,514
06-Jun-18,0.01,0.02,0.01,0.01,34535
05-Jun-18,0.01,0.02,0.01,0.01,4880
04-Jun-18,0.01,0.02,0.01,0.01,13523
01-Jun-18,0.01,0.02,0.01,0.01,30262
30-May-18,0.02,0.02,0.01,0.01,41565
29-May-18,0.01,0.02,0.01,0.02,19227
28-May-18,0.02,0.02,0.01,0.01,21587
25-May-18,0.02,0.03,0.01,0.02,125369
24-May-18,0.02,0.03,0.02,0.02,98516
23-May-18,0.03,0.04,0.02,0.04,137880
22-May-18,0.04,0.04,0.01,0.03,159611
21-May-18,0.03,0.06,0.02,0.04,98650
12-Jul-17,0.01,0.03,0.01,0.02,99472
11-Jul-17,0.03,0.03,0.01,0.02,32659
10-Jul-17,0.02,0.03,0.01,0.02,55957
07-Jul-17,0.03,0.03,0.01,0.02,92585
06-Jul-17,0.05,0.05,0.02,0.03,67978
05-Jul-17,0.05,0.06,0.03,0.04,23660
04-Jul-17,0.04,0.06,0.03,0.04,19324
03-Jul-17,0.06,0.06,0.04,0.04,28828
30-Jun-17,0.08,0.09,0.05,0.06,50633
29-Jun-17,0.08,0.10,0.06,0.07,77876
28-Jun-17,0.15,0.15,0.08,0.08,249863
27-Jun-17,0.16,0.16,0.13,0.15,50596
26-Jun-17,0.20,0.20,0.13,0.16,8454
23-Jun-17,0.36,0.36,0.18,0.20,43680
22-Jun-17,0.47,0.47,0.35,0.37,6076
21-Jun-17,0.20,0.40,0.20,0.40,1915
13-Jul-09,0.02,0.03,0.02,0.02,131
10-Jul-09,0.10,0.10,0.02,0.02,1584
08-Jul-09,0.10,0.10,0.10,0.10,30
07-Jul-09,0.40,0.40,0.20,0.22,33216
06-Jul-09,1.05,1.05,0.41,0.41,5064
03-Jul-09,0.10,1.13,0.10,1.13,24230
01-Jul-09,0.01,0.01,0.01,0.01,14
25-Jun-09,0.01,0.01,0.01,0.01,7
*exoneração de responsabilidade e termos de uso