Cotação atual, histórico e gráfico do papel: BRCO11

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 BRCO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,02%	0,02	117,36	117,50	117,34	117,93	2M	4.151
25/07/2024	-0,28%	-0,33	117,34	117,67	117,21	118,14	2M	6.135
24/07/2024	-0,16%	-0,19	117,67	117,86	117,02	118,20	3M	5.271
23/07/2024	-0,20%	-0,24	117,86	118,00	116,97	118,48	3M	4.531
22/07/2024	0,92%	1,08	118,10	117,02	116,81	118,40	3M	5.521
19/07/2024	0,02%	0,02	117,02	116,88	116,81	117,68	2M	5.426
18/07/2024	-0,17%	-0,20	117,00	117,17	116,27	117,87	2M	3.682
17/07/2024	2,41%	2,76	117,20	114,77	114,69	117,93	6M	7.126
16/07/2024	-0,24%	-0,27	114,44	114,71	114,30	115,00	2M	4.674
15/07/2024	0,76%	0,87	114,71	113,87	113,87	115,00	2M	4.766
12/07/2024	0,74%	0,84	113,84	113,00	112,84	113,87	2M	4.243
11/07/2024	0,53%	0,60	113,00	112,42	112,10	113,10	3M	10.073
10/07/2024	0,33%	0,37	112,40	112,00	111,79	113,00	3M	8.188
09/07/2024	0,17%	0,19	112,03	111,84	111,19	112,18	2M	5.263
08/07/2024	-0,01%	-0,01	111,84	112,15	111,60	113,09	3M	8.258
05/07/2024	-0,52%	-0,59	111,85	112,39	111,53	112,81	3M	7.819
04/07/2024	0,93%	1,04	112,44	111,00	109,62	112,49	5M	8.682
03/07/2024	1,39%	1,53	111,40	109,70	108,40	112,20	11M	11.355
02/07/2024	-1,61%	-1,80	109,87	111,82	109,35	112,45	7M	8.146
01/07/2024	-1,64%	-1,86	111,67	112,94	111,11	113,99	6M	15.048
28/06/2024	0,37%	0,42	113,53	113,12	113,00	114,86	2M	7.859
27/06/2024	0,06%	0,07	113,11	113,04	112,50	114,17	3M	11.596
26/06/2024	-0,05%	-0,06	113,04	113,15	112,50	113,38	2M	7.867
25/06/2024	0,80%	0,90	113,10	112,20	112,20	113,15	3M	8.217
24/06/2024	0,63%	0,70	112,20	111,50	111,50	113,20	2M	6.499
21/06/2024	-0,89%	-1,00	111,50	112,70	111,50	114,48	2M	8.012
20/06/2024	1,47%	1,63	112,50	110,90	110,88	113,50	5M	3.788
19/06/2024	0,09%	0,10	110,87	110,77	109,93	111,27	2M	5.257
18/06/2024	0,70%	0,77	110,77	110,00	110,00	111,84	3M	7.461
17/06/2024	0,11%	0,12	110,00	110,39	109,92	110,39	4M	9.248
14/06/2024	-0,04%	-0,04	109,88	109,92	109,01	110,19	4M	6.687
13/06/2024	-1,42%	-1,58	109,92	111,61	109,61	111,98	2M	3.147
12/06/2024	-1,50%	-1,70	111,50	113,37	110,56	113,96	4M	7.768
11/06/2024	-0,64%	-0,73	113,20	113,98	113,10	115,18	3M	4.972
10/06/2024	0,60%	0,68	113,93	113,25	112,92	115,49	10M	5.173
07/06/2024	-0,66%	-0,75	113,25	113,89	112,91	113,89	2M	6.316
06/06/2024	-0,11%	-0,13	114,00	113,78	112,00	114,00	9M	3.718
05/06/2024	0,11%	0,13	114,13	114,00	113,70	114,50	2M	9.591
04/06/2024	-0,85%	-0,98	114,00	114,93	113,70	115,29	13M	8.285
03/06/2024	-1,18%	-1,37	114,98	115,55	114,82	115,78	3M	6.836
31/05/2024	-0,04%	-0,05	116,35	116,40	116,14	116,58	2M	4.922
29/05/2024	-0,53%	-0,62	116,40	117,02	116,00	117,31	2M	6.621
28/05/2024	-0,20%	-0,23	117,02	117,25	116,78	117,60	2M	4.275
27/05/2024	-0,21%	-0,25	117,25	117,50	116,95	117,73	2M	6.723
24/05/2024	0,17%	0,20	117,50	117,10	117,10	117,79	2M	4.843
23/05/2024	-0,61%	-0,72	117,30	117,99	117,00	118,02	2M	6.607
22/05/2024	-0,03%	-0,03	118,02	118,06	117,71	118,09	2M	6.217
21/05/2024	-0,11%	-0,13	118,05	118,18	118,00	118,40	3M	8.958
20/05/2024	-0,18%	-0,21	118,18	118,40	118,12	118,46	2M	5.941
17/05/2024	0,33%	0,39	118,39	118,00	117,91	118,47	2M	8.465
16/05/2024	0,07%	0,08	118,00	118,01	117,63	118,68	2M	4.458
15/05/2024	0,35%	0,41	117,92	117,61	117,26	117,97	2M	6.710
14/05/2024	-0,42%	-0,49	117,51	117,98	117,50	118,50	2M	6.425
13/05/2024	-0,72%	-0,86	118,00	118,55	118,00	118,85	2M	4.771
10/05/2024	0,52%	0,61	118,86	118,35	118,30	119,78	3M	7.228
09/05/2024	-0,51%	-0,61	118,25	118,86	118,05	118,86	3M	7.757
08/05/2024	-0,66%	-0,79	118,86	119,70	118,50	119,99	2M	4.769
07/05/2024	0,13%	0,15	119,65	119,50	119,50	119,97	1M	3.848
06/05/2024	0,03%	0,04	119,50	119,46	119,02	120,00	2M	5.582
03/05/2024	0,00%	0,00	119,46	119,46	119,09	120,30	2M	5.831
02/05/2024	-0,28%	-0,33	119,46	119,49	118,61	119,49	3M	8.504
30/04/2024	-0,08%	-0,10	119,79	119,89	119,50	120,56	2M	4.433
29/04/2024	0,12%	0,14	119,89	119,75	118,79	120,00	2M	4.207
26/04/2024	0,50%	0,59	119,75	119,16	118,11	119,89	2M	5.429
25/04/2024	-0,09%	-0,11	119,16	118,81	118,70	119,27	3M	7.033
24/04/2024	-0,18%	-0,22	119,27	119,03	118,78	119,49	3M	8.054
23/04/2024	0,06%	0,07	119,49	119,39	118,73	119,51	3M	5.186
22/04/2024	-1,29%	-1,56	119,42	120,89	118,11	120,89	7M	10.202
19/04/2024	1,10%	1,32	120,98	119,65	119,10	120,98	3M	6.129
18/04/2024	-0,80%	-0,96	119,66	120,62	119,02	120,62	4M	7.885
17/04/2024	-0,15%	-0,18	120,62	120,80	120,50	121,41	2M	3.155
16/04/2024	-0,57%	-0,69	120,80	121,50	120,33	121,69	2M	5.333
15/04/2024	-0,01%	-0,01	121,49	121,74	121,14	121,75	2M	7.424
12/04/2024	-0,12%	-0,14	121,50	121,64	121,50	121,88	2M	5.000
11/04/2024	0,03%	0,04	121,64	121,65	121,50	121,87	2M	2.352
10/04/2024	-0,21%	-0,26	121,60	121,86	121,55	121,98	2M	2.617
09/04/2024	-0,18%	-0,22	121,86	122,00	121,60	122,07	2M	4.202
08/04/2024	0,15%	0,18	122,08	121,80	121,65	122,16	2M	4.278
05/04/2024	0,14%	0,17	121,90	121,90	121,57	122,20	2M	5.587
04/04/2024	0,19%	0,23	121,73	122,00	121,53	122,20	2M	4.411
03/04/2024	-0,06%	-0,07	121,50	121,56	121,42	121,98	2M	3.051
02/04/2024	-0,02%	-0,03	121,57	121,60	121,00	122,40	2M	2.645
01/04/2024	-0,84%	-1,03	121,60	122,60	120,87	122,63	3M	4.728
28/03/2024	0,07%	0,08	122,63	122,80	122,27	123,40	3M	3.217
27/03/2024	-0,04%	-0,05	122,55	122,55	122,53	123,48	2M	2.504
26/03/2024	-0,24%	-0,29	122,60	122,85	121,98	123,49	4M	3.222
25/03/2024	0,75%	0,92	122,89	122,10	121,92	123,04	4M	5.422
22/03/2024	0,21%	0,25	121,97	121,72	121,00	122,59	4M	4.867
21/03/2024	-0,09%	-0,11	121,72	121,83	121,65	122,00	1M	1.994
20/03/2024	-0,04%	-0,05	121,83	121,88	121,52	122,38	2M	4.619
19/03/2024	0,12%	0,15	121,88	121,50	121,43	122,00	2M	2.312
18/03/2024	-0,20%	-0,24	121,73	121,97	121,30	122,60	3M	4.886
15/03/2024	0,44%	0,54	121,97	121,43	121,07	122,39	3M	3.449
14/03/2024	-0,47%	-0,57	121,43	122,00	121,43	122,68	4M	2.988
13/03/2024	0,00%	0,00	122,00	122,00	121,99	122,47	2M	3.083
12/03/2024	-0,56%	-0,69	122,00	122,50	121,79	122,69	2M	3.587
11/03/2024	-0,34%	-0,42	122,69	123,59	122,20	123,59	2M	3.475
08/03/2024	0,74%	0,91	123,11	122,20	121,00	123,91	4M	6.378
07/03/2024	-0,08%	-0,10	122,20	122,30	122,03	122,60	2M	4.109
06/03/2024	-0,55%	-0,68	122,30	122,98	121,93	123,43	4M	4.526
05/03/2024	0,22%	0,27	122,98	122,71	122,12	123,25	2M	5.526
04/03/2024	0,36%	0,44	122,71	122,27	122,25	124,00	3M	3.214
01/03/2024	-0,51%	-0,63	122,27	122,10	121,16	123,08	4M	7.447
29/02/2024	0,33%	0,40	122,90	122,50	122,05	123,46	3M	5.823
28/02/2024	-0,24%	-0,30	122,50	122,80	122,02	123,34	3M	5.858
27/02/2024	0,26%	0,32	122,80	122,48	122,18	123,00	4M	7.780
26/02/2024	-0,71%	-0,87	122,48	123,35	122,20	123,48	3M	6.217
23/02/2024	0,33%	0,40	123,35	123,00	122,51	123,35	3M	5.342
22/02/2024	-0,05%	-0,06	122,95	123,01	122,42	123,42	3M	5.455
21/02/2024	-0,25%	-0,31	123,01	123,50	122,77	124,65	3M	3.860
20/02/2024	-0,34%	-0,42	123,32	123,74	123,01	123,87	3M	3.544
19/02/2024	0,41%	0,51	123,74	123,25	123,00	123,92	4M	4.130
16/02/2024	0,03%	0,04	123,23	123,47	122,77	123,98	4M	3.645
15/02/2024	-1,82%	-2,29	123,19	125,48	123,02	125,93	4M	6.580
14/02/2024	0,40%	0,50	125,48	124,98	124,98	126,00	1M	3.578
09/02/2024	0,96%	1,19	124,98	123,79	123,77	125,00	3M	4.978
08/02/2024	-1,88%	-2,37	123,79	126,15	123,54	126,30	4M	5.597
07/02/2024	2,61%	3,21	126,16	123,01	123,00	126,90	4M	5.821
06/02/2024	-0,39%	-0,48	122,95	123,43	122,06	124,63	3M	4.294
05/02/2024	0,77%	0,94	123,43	122,02	121,91	123,48	3M	4.901
02/02/2024	0,40%	0,49	122,49	122,00	121,00	122,86	6M	5.993
01/02/2024	-1,19%	-1,47	122,00	122,00	120,05	122,36	7M	6.170
31/01/2024	-0,43%	-0,53	123,47	124,00	122,20	124,49	4M	3.994
30/01/2024	-0,80%	-1,00	124,00	125,00	123,71	125,74	3M	4.187
29/01/2024	-1,00%	-1,26	125,00	126,26	124,00	126,26	4M	4.446
26/01/2024	0,85%	1,06	126,26	125,20	124,96	126,69	3M	3.159
25/01/2024	0,43%	0,54	125,20	124,66	124,28	125,58	2M	3.336
24/01/2024	0,20%	0,25	124,66	124,41	124,01	124,97	3M	4.018
23/01/2024	-1,65%	-2,09	124,41	126,64	124,01	127,59	3M	5.970
22/01/2024	0,08%	0,10	126,50	126,35	126,25	127,00	2M	4.558
19/01/2024	-0,03%	-0,04	126,40	126,44	126,04	126,70	2M	4.482
18/01/2024	0,44%	0,55	126,44	125,89	125,89	126,97	2M	2.250
17/01/2024	0,20%	0,25	125,89	125,50	125,19	126,49	2M	2.783
16/01/2024	-	-	125,64	124,78	123,80	125,65	4M	3.631

Date,Open,High,Low,Close,Volume
26-Jul-24,117.50,117.93,117.34,117.36,1592783
25-Jul-24,117.67,118.14,117.21,117.34,2387385
24-Jul-24,117.86,118.20,117.02,117.67,3112387
23-Jul-24,118.00,118.48,116.97,117.86,2890347
22-Jul-24,117.02,118.40,116.81,118.10,2550994
19-Jul-24,116.88,117.68,116.81,117.02,2392841
18-Jul-24,117.17,117.87,116.27,117.00,2423846
17-Jul-24,114.77,117.93,114.69,117.20,5789663
16-Jul-24,114.71,115.00,114.30,114.44,1865706
15-Jul-24,113.87,115.00,113.87,114.71,2198389
12-Jul-24,113.00,113.87,112.84,113.84,2275703
11-Jul-24,112.42,113.10,112.10,113.00,3106328
10-Jul-24,112.00,113.00,111.79,112.40,3472704
09-Jul-24,111.84,112.18,111.19,112.03,2255359
08-Jul-24,112.15,113.09,111.60,111.84,2839828
05-Jul-24,112.39,112.81,111.53,111.85,2961180
04-Jul-24,111.00,112.49,109.62,112.44,5305123
03-Jul-24,109.70,112.20,108.40,111.40,10822350
02-Jul-24,111.82,112.45,109.35,109.87,6910229
01-Jul-24,112.94,113.99,111.11,111.67,5921865
28-Jun-24,113.12,114.86,113.00,113.53,2287242
27-Jun-24,113.04,114.17,112.50,113.11,2888922
26-Jun-24,113.15,113.38,112.50,113.04,2257477
25-Jun-24,112.20,113.15,112.20,113.10,3091232
24-Jun-24,111.50,113.20,111.50,112.20,2066158
21-Jun-24,112.70,114.48,111.50,111.50,2410405
20-Jun-24,110.90,113.50,110.88,112.50,5211636
19-Jun-24,110.77,111.27,109.93,110.87,1943274
18-Jun-24,110.00,111.84,110.00,110.77,2574836
17-Jun-24,110.39,110.39,109.92,110.00,3978709
14-Jun-24,109.92,110.19,109.01,109.88,3569435
13-Jun-24,111.61,111.98,109.61,109.92,2486621
12-Jun-24,113.37,113.96,110.56,111.50,3741273
11-Jun-24,113.98,115.18,113.10,113.20,3049298
10-Jun-24,113.25,115.49,112.92,113.93,9947963
07-Jun-24,113.89,113.89,112.91,113.25,2262682
06-Jun-24,113.78,114.00,112.00,114.00,8757971
05-Jun-24,114.00,114.50,113.70,114.13,2345097
04-Jun-24,114.93,115.29,113.70,114.00,13228139
03-Jun-24,115.55,115.78,114.82,114.98,2912723
31-May-24,116.40,116.58,116.14,116.35,2291188
29-May-24,117.02,117.31,116.00,116.40,2304661
28-May-24,117.25,117.60,116.78,117.02,2025639
27-May-24,117.50,117.73,116.95,117.25,2252232
24-May-24,117.10,117.79,117.10,117.50,2341389
23-May-24,117.99,118.02,117.00,117.30,2034628
22-May-24,118.06,118.09,117.71,118.02,1599665
21-May-24,118.18,118.40,118.00,118.05,2776586
20-May-24,118.40,118.46,118.12,118.18,1810060
17-May-24,118.00,118.47,117.91,118.39,2039768
16-May-24,118.01,118.68,117.63,118.00,2124629
15-May-24,117.61,117.97,117.26,117.92,2036752
14-May-24,117.98,118.50,117.50,117.51,1940387
13-May-24,118.55,118.85,118.00,118.00,1961889
10-May-24,118.35,119.78,118.30,118.86,2650802
09-May-24,118.86,118.86,118.05,118.25,3337762
08-May-24,119.70,119.99,118.50,118.86,2082757
07-May-24,119.50,119.97,119.50,119.65,1179035
06-May-24,119.46,120.00,119.02,119.50,2075122
03-May-24,119.46,120.30,119.09,119.46,1633828
02-May-24,119.49,119.49,118.61,119.46,2547262
30-Apr-24,119.89,120.56,119.50,119.79,2099618
29-Apr-24,119.75,120.00,118.79,119.89,2425049
26-Apr-24,119.16,119.89,118.11,119.75,2118484
25-Apr-24,118.81,119.27,118.70,119.16,2528740
24-Apr-24,119.03,119.49,118.78,119.27,2549632
23-Apr-24,119.39,119.51,118.73,119.49,2813175
22-Apr-24,120.89,120.89,118.11,119.42,6587507
19-Apr-24,119.65,120.98,119.10,120.98,2582416
18-Apr-24,120.62,120.62,119.02,119.66,3914235
17-Apr-24,120.80,121.41,120.50,120.62,1918406
16-Apr-24,121.50,121.69,120.33,120.80,2435806
15-Apr-24,121.74,121.75,121.14,121.49,2461814
12-Apr-24,121.64,121.88,121.50,121.50,2142488
11-Apr-24,121.65,121.87,121.50,121.64,1543582
10-Apr-24,121.86,121.98,121.55,121.60,1626618
09-Apr-24,122.00,122.07,121.60,121.86,1928027
08-Apr-24,121.80,122.16,121.65,122.08,2333619
05-Apr-24,121.90,122.20,121.57,121.90,2211306
04-Apr-24,122.00,122.20,121.53,121.73,1783748
03-Apr-24,121.56,121.98,121.42,121.50,2102731
02-Apr-24,121.60,122.40,121.00,121.57,2492491
01-Apr-24,122.60,122.63,120.87,121.60,2907934
28-Mar-24,122.80,123.40,122.27,122.63,2931864
27-Mar-24,122.55,123.48,122.53,122.55,2062518
26-Mar-24,122.85,123.49,121.98,122.60,3761968
25-Mar-24,122.10,123.04,121.92,122.89,3994341
22-Mar-24,121.72,122.59,121.00,121.97,4151351
21-Mar-24,121.83,122.00,121.65,121.72,1168244
20-Mar-24,121.88,122.38,121.52,121.83,2337095
19-Mar-24,121.50,122.00,121.43,121.88,1685921
18-Mar-24,121.97,122.60,121.30,121.73,2756462
15-Mar-24,121.43,122.39,121.07,121.97,2543801
14-Mar-24,122.00,122.68,121.43,121.43,4074252
13-Mar-24,122.00,122.47,121.99,122.00,2373244
12-Mar-24,122.50,122.69,121.79,122.00,2268584
11-Mar-24,123.59,123.59,122.20,122.69,2337472
08-Mar-24,122.20,123.91,121.00,123.11,4046474
07-Mar-24,122.30,122.60,122.03,122.20,2373655
06-Mar-24,122.98,123.43,121.93,122.30,3899384
05-Mar-24,122.71,123.25,122.12,122.98,2350677
04-Mar-24,122.27,124.00,122.25,122.71,2585279
01-Mar-24,122.10,123.08,121.16,122.27,4493146
29-Feb-24,122.50,123.46,122.05,122.90,3176898
28-Feb-24,122.80,123.34,122.02,122.50,3226480
27-Feb-24,122.48,123.00,122.18,122.80,3933332
26-Feb-24,123.35,123.48,122.20,122.48,3031348
23-Feb-24,123.00,123.35,122.51,123.35,2722780
22-Feb-24,123.01,123.42,122.42,122.95,3189768
21-Feb-24,123.50,124.65,122.77,123.01,3042993
20-Feb-24,123.74,123.87,123.01,123.32,3060796
19-Feb-24,123.25,123.92,123.00,123.74,3931552
16-Feb-24,123.47,123.98,122.77,123.23,3744752
15-Feb-24,125.48,125.93,123.02,123.19,4405906
14-Feb-24,124.98,126.00,124.98,125.48,1311673
09-Feb-24,123.79,125.00,123.77,124.98,2901975
08-Feb-24,126.15,126.30,123.54,123.79,3771960
07-Feb-24,123.01,126.90,123.00,126.16,4092017
06-Feb-24,123.43,124.63,122.06,122.95,3068967
05-Feb-24,122.02,123.48,121.91,123.43,2720931
02-Feb-24,122.00,122.86,121.00,122.49,6220830
01-Feb-24,122.00,122.36,120.05,122.00,6572205
31-Jan-24,124.00,124.49,122.20,123.47,3890303
30-Jan-24,125.00,125.74,123.71,124.00,2558774
29-Jan-24,126.26,126.26,124.00,125.00,3585276
26-Jan-24,125.20,126.69,124.96,126.26,2892060
25-Jan-24,124.66,125.58,124.28,125.20,2106912
24-Jan-24,124.41,124.97,124.01,124.66,3017776
23-Jan-24,126.64,127.59,124.01,124.41,3040009
22-Jan-24,126.35,127.00,126.25,126.50,2289153
19-Jan-24,126.44,126.70,126.04,126.40,1792736
18-Jan-24,125.89,126.97,125.89,126.44,1682211
17-Jan-24,125.50,126.49,125.19,125.89,1847866
16-Jan-24,124.78,125.65,123.80,125.64,3883046

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRCO11