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
05/12/2023	2,35%	2,86	124,39	121,53	121,53	125,00	3M	5.433
04/12/2023	0,19%	0,23	121,53	121,30	121,04	121,75	2M	4.989
01/12/2023	2,36%	2,80	121,30	117,60	117,55	122,07	12M	12.177
30/11/2023	1,85%	2,15	118,50	116,49	116,49	118,97	3M	3.788
29/11/2023	-2,64%	-3,15	116,35	119,50	115,51	119,50	8M	9.147
28/11/2023	0,34%	0,40	119,50	119,20	119,20	119,50	2M	2.662
27/11/2023	-0,59%	-0,71	119,10	120,20	119,10	121,37	4M	5.619
24/11/2023	-2,28%	-2,79	119,81	122,60	119,26	122,60	4M	7.572
23/11/2023	-0,06%	-0,07	122,60	122,67	121,95	122,67	2M	2.351
22/11/2023	0,38%	0,46	122,67	122,21	122,05	122,99	3M	3.141
21/11/2023	-0,63%	-0,77	122,21	121,97	121,53	122,86	5M	6.447

20/11/2023	-0,11%	-0,13	122,98	123,09	122,53	123,50	1M	4.493
17/11/2023	-0,43%	-0,53	123,11	123,64	122,54	123,85	2M	5.401
16/11/2023	0,52%	0,64	123,64	123,00	122,71	123,88	2M	3.526
14/11/2023	0,00%	0,00	123,00	122,99	122,61	123,00	3M	2.734
13/11/2023	0,12%	0,15	123,00	122,84	122,18	123,80	3M	4.642
10/11/2023	-0,11%	-0,14	122,85	123,00	122,52	123,00	2M	3.621
09/11/2023	0,73%	0,89	122,99	122,10	122,10	123,00	1M	2.089
08/11/2023	0,09%	0,11	122,10	121,99	121,77	122,40	2M	3.063
07/11/2023	0,47%	0,57	121,99	121,42	121,42	122,50	2M	3.598
06/11/2023	-0,02%	-0,03	121,42	121,70	120,96	122,63	3M	4.507
03/11/2023	-0,33%	-0,40	121,45	121,02	121,00	122,16	3M	4.675
01/11/2023	-0,20%	-0,25	121,85	121,20	120,13	122,48	4M	9.246
31/10/2023	-0,62%	-0,76	122,10	122,86	122,01	123,25	2M	3.994
30/10/2023	-0,49%	-0,60	122,86	123,50	122,70	124,13	2M	2.797
27/10/2023	-0,54%	-0,67	123,46	124,08	123,14	124,08	2M	4.112
26/10/2023	0,93%	1,14	124,13	122,98	122,56	124,13	3M	5.694
25/10/2023	-0,74%	-0,92	122,99	123,91	122,99	123,93	2M	4.412
24/10/2023	0,50%	0,62	123,91	123,02	123,00	123,98	2M	4.198
23/10/2023	0,24%	0,30	123,29	123,30	122,64	123,84	2M	4.930
20/10/2023	-0,17%	-0,21	122,99	123,20	122,59	123,50	2M	4.374
19/10/2023	-0,61%	-0,75	123,20	123,95	123,06	123,95	2M	3.383
18/10/2023	-1,03%	-1,29	123,95	124,99	123,75	124,99	3M	2.819
17/10/2023	0,02%	0,02	125,24	125,21	124,50	125,25	1M	2.388
16/10/2023	0,06%	0,07	125,22	125,15	123,21	125,30	3M	5.259
13/10/2023	0,52%	0,65	125,15	124,00	123,91	125,25	2M	2.426
11/10/2023	1,18%	1,45	124,50	123,04	123,03	124,50	1M	4.059
10/10/2023	-0,78%	-0,97	123,05	124,02	122,95	124,47	2M	8.565
09/10/2023	0,67%	0,82	124,02	123,40	123,40	124,99	3M	7.316
06/10/2023	-0,24%	-0,30	123,20	123,48	123,00	123,68	2M	6.319
05/10/2023	0,41%	0,50	123,50	123,62	123,05	124,00	2M	4.096
04/10/2023	-0,20%	-0,25	123,00	123,25	122,41	124,35	3M	5.253
03/10/2023	0,20%	0,24	123,25	123,01	122,77	124,27	2M	2.903
02/10/2023	-1,18%	-1,47	123,01	123,01	122,23	125,19	4M	6.003
29/09/2023	0,79%	0,98	124,48	123,60	123,50	124,96	3M	5.325
28/09/2023	-0,75%	-0,93	123,50	124,26	123,37	125,00	2M	4.016
27/09/2023	-0,18%	-0,22	124,43	124,60	123,75	126,47	3M	3.187
26/09/2023	-0,95%	-1,20	124,65	125,35	124,65	126,93	2M	3.203
25/09/2023	-0,87%	-1,11	125,85	126,50	125,05	126,89	2M	4.181
22/09/2023	1,67%	2,08	126,96	124,87	124,51	126,96	3M	7.206
21/09/2023	1,28%	1,58	124,88	123,57	123,57	125,66	2M	3.416
20/09/2023	-2,92%	-3,71	123,30	127,06	123,11	127,71	6M	6.222
19/09/2023	-1,12%	-1,44	127,01	128,44	126,96	128,99	2M	3.678
18/09/2023	0,75%	0,96	128,45	127,49	127,49	128,97	6M	4.025
15/09/2023	1,01%	1,28	127,49	126,22	126,21	128,04	4M	7.932
14/09/2023	-0,62%	-0,79	126,21	127,00	125,65	127,00	2M	6.310
13/09/2023	0,61%	0,77	127,00	126,35	126,23	127,00	4M	6.878
12/09/2023	0,70%	0,88	126,23	125,36	124,09	126,25	2M	2.787
11/09/2023	-0,74%	-0,94	125,35	125,68	125,15	126,25	2M	3.936
08/09/2023	1,97%	2,44	126,29	123,83	123,57	126,83	4M	6.455
06/09/2023	0,71%	0,87	123,85	123,01	121,62	123,98	4M	7.899
05/09/2023	-0,66%	-0,82	122,98	123,80	122,20	124,68	6M	10.895
04/09/2023	-0,48%	-0,60	123,80	124,42	123,60	125,97	2M	3.436
01/09/2023	-1,05%	-1,32	124,40	124,90	123,58	126,00	3M	4.029
31/08/2023	-0,54%	-0,68	125,72	126,40	125,52	126,98	2M	7.576
30/08/2023	1,15%	1,44	126,40	124,50	124,10	126,47	3M	6.577
29/08/2023	0,59%	0,73	124,96	124,23	123,28	125,34	3M	7.650
28/08/2023	-0,11%	-0,14	124,23	124,37	123,60	124,90	2M	3.285
25/08/2023	0,23%	0,29	124,37	124,20	123,33	124,60	2M	7.486
24/08/2023	-0,53%	-0,66	124,08	124,74	123,33	125,80	2M	2.718
23/08/2023	-1,17%	-1,48	124,74	126,00	123,78	126,50	3M	5.729
22/08/2023	2,34%	2,88	126,22	123,34	123,34	126,95	6M	5.558
21/08/2023	0,82%	1,00	123,34	122,34	122,30	123,43	2M	2.840
18/08/2023	0,94%	1,14	122,34	121,28	121,20	123,46	5M	8.823
17/08/2023	-0,22%	-0,27	121,20	122,01	120,33	122,28	4M	4.615
16/08/2023	-2,66%	-3,32	121,47	124,79	121,00	124,90	5M	4.874
15/08/2023	-0,01%	-0,01	124,79	125,77	124,52	126,00	2M	3.216
14/08/2023	-1,69%	-2,15	124,80	127,00	124,53	127,30	4M	6.166
11/08/2023	1,19%	1,49	126,95	126,00	125,39	126,97	3M	9.114
10/08/2023	-0,85%	-1,08	125,46	126,54	124,74	127,00	3M	4.695
09/08/2023	1,95%	2,42	126,54	125,22	124,74	126,54	3M	7.237
08/08/2023	-1,02%	-1,28	124,12	125,99	123,01	127,00	4M	9.097
07/08/2023	0,32%	0,40	125,40	125,39	125,39	127,74	3M	6.187
04/08/2023	2,64%	3,21	125,00	121,79	121,79	125,80	3M	6.564
03/08/2023	0,94%	1,14	121,79	119,99	119,90	121,97	3M	7.520
02/08/2023	1,22%	1,45	120,65	119,70	119,48	121,47	5M	9.415
01/08/2023	-1,19%	-1,44	119,20	119,70	118,82	119,70	3M	5.697
31/07/2023	-0,68%	-0,83	120,64	121,46	120,56	121,69	2M	3.334
28/07/2023	1,65%	1,97	121,47	119,50	119,24	121,49	2M	5.188
27/07/2023	-0,02%	-0,02	119,50	120,14	119,00	120,62	4M	5.472
26/07/2023	-1,01%	-1,22	119,52	120,73	118,84	121,49	3M	7.078
25/07/2023	1,93%	2,29	120,74	118,47	118,45	121,78	5M	10.503
24/07/2023	0,17%	0,20	118,45	118,25	117,76	119,89	4M	8.839
21/07/2023	0,54%	0,64	118,25	117,62	117,61	118,25	2M	5.952
20/07/2023	-0,27%	-0,32	117,61	117,94	117,29	118,95	2M	5.618
19/07/2023	-0,26%	-0,31	117,93	118,35	117,30	118,45	2M	5.489
18/07/2023	0,08%	0,09	118,24	118,47	117,63	118,70	3M	8.562
17/07/2023	0,23%	0,27	118,15	117,88	117,80	118,27	3M	7.399
14/07/2023	0,28%	0,33	117,88	117,55	117,55	118,00	3M	4.681
13/07/2023	0,04%	0,05	117,55	117,50	117,50	117,99	2M	2.690
12/07/2023	0,73%	0,85	117,50	116,65	116,45	117,96	3M	4.299
11/07/2023	-0,08%	-0,09	116,65	116,73	115,81	116,96	4M	6.880
10/07/2023	-0,90%	-1,06	116,74	117,79	116,74	118,40	5M	5.612
07/07/2023	0,16%	0,19	117,80	117,99	117,65	118,01	4M	6.189
06/07/2023	-0,31%	-0,36	117,61	117,79	117,11	118,00	3M	5.862
05/07/2023	1,55%	1,80	117,97	116,25	115,87	118,00	3M	5.318
04/07/2023	-0,74%	-0,87	116,17	117,20	115,90	117,48	7M	6.991
03/07/2023	0,40%	0,47	117,04	116,60	116,03	117,99	7M	9.170
30/06/2023	0,19%	0,22	116,57	116,35	116,35	117,80	4M	5.072
29/06/2023	-0,47%	-0,55	116,35	116,90	115,81	117,49	4M	4.901
28/06/2023	-0,86%	-1,02	116,90	117,54	116,21	117,91	4M	6.834
27/06/2023	0,03%	0,04	117,92	118,00	117,50	118,00	3M	5.769
26/06/2023	-0,10%	-0,12	117,88	118,00	117,29	118,09	5M	6.763
23/06/2023	0,00%	0,00	118,00	118,00	117,61	118,32	3M	2.266
22/06/2023	-0,21%	-0,25	118,00	118,26	116,92	118,32	4M	2.751
21/06/2023	0,27%	0,32	118,25	118,00	117,79	118,32	7M	6.573
20/06/2023	-0,14%	-0,17	117,93	118,10	117,48	118,29	4M	5.770
19/06/2023	0,80%	0,94	118,10	117,16	117,12	118,32	4M	5.134
16/06/2023	-0,71%	-0,84	117,16	118,09	116,80	118,29	5M	5.452
15/06/2023	0,08%	0,10	118,00	117,89	117,19	118,34	6M	6.065
14/06/2023	-0,19%	-0,23	117,90	117,91	116,05	118,20	6M	6.584
13/06/2023	2,73%	3,14	118,13	114,98	114,48	118,39	6M	8.228
12/06/2023	0,48%	0,55	114,99	114,09	114,01	114,99	3M	3.538
09/06/2023	0,35%	0,40	114,44	114,04	114,01	114,49	3M	4.358
07/06/2023	0,08%	0,09	114,04	114,00	113,00	114,49	4M	4.089
06/06/2023	-0,04%	-0,05	113,95	113,65	113,65	114,32	4M	8.616
05/06/2023	0,58%	0,66	114,00	113,29	112,51	114,00	5M	8.844
02/06/2023	1,13%	1,27	113,34	112,84	110,85	113,89	5M	6.719
01/06/2023	-0,82%	-0,93	112,07	112,85	109,20	113,98	10M	12.094
31/05/2023	-0,44%	-0,50	113,00	112,99	112,62	114,35	5M	6.322
30/05/2023	0,77%	0,87	113,50	111,90	111,90	113,64	3M	4.630
29/05/2023	0,78%	0,87	112,63	110,60	110,51	113,00	4M	6.075
26/05/2023	0,91%	1,01	111,76	110,75	110,68	112,49	3M	3.373
25/05/2023	-	-	110,75	110,64	108,50	111,00	4M	6.062

Date,Open,High,Low,Close,Volume
05-Dec-23,121.53,125.00,121.53,124.39,3309541
04-Dec-23,121.30,121.75,121.04,121.53,2405098
01-Dec-23,117.60,122.07,117.55,121.30,11505590
30-Nov-23,116.49,118.97,116.49,118.50,3352275
29-Nov-23,119.50,119.50,115.51,116.35,7646356
28-Nov-23,119.20,119.50,119.20,119.50,2449023
27-Nov-23,120.20,121.37,119.10,119.10,3602187
24-Nov-23,122.60,122.60,119.26,119.81,3776022
23-Nov-23,122.67,122.67,121.95,122.60,1638972
22-Nov-23,122.21,122.99,122.05,122.67,2895327
21-Nov-23,121.97,122.86,121.53,122.21,4846554
20-Nov-23,123.09,123.50,122.53,122.98,1362479
17-Nov-23,123.64,123.85,122.54,123.11,2049788
16-Nov-23,123.00,123.88,122.71,123.64,2161715
14-Nov-23,122.99,123.00,122.61,123.00,2660150
13-Nov-23,122.84,123.80,122.18,123.00,2876619
10-Nov-23,123.00,123.00,122.52,122.85,2481805
09-Nov-23,122.10,123.00,122.10,122.99,1450674
08-Nov-23,121.99,122.40,121.77,122.10,1552271
07-Nov-23,121.42,122.50,121.42,121.99,1725475
06-Nov-23,121.70,122.63,120.96,121.42,3098149
03-Nov-23,121.02,122.16,121.00,121.45,2907036
01-Nov-23,121.20,122.48,120.13,121.85,4081893
31-Oct-23,122.86,123.25,122.01,122.10,1973002
30-Oct-23,123.50,124.13,122.70,122.86,2188630
27-Oct-23,124.08,124.08,123.14,123.46,1517568
26-Oct-23,122.98,124.13,122.56,124.13,2985877
25-Oct-23,123.91,123.93,122.99,122.99,2121259
24-Oct-23,123.02,123.98,123.00,123.91,1787495
23-Oct-23,123.30,123.84,122.64,123.29,2209725
20-Oct-23,123.20,123.50,122.59,122.99,2201199
19-Oct-23,123.95,123.95,123.06,123.20,1682700
18-Oct-23,124.99,124.99,123.75,123.95,3441155
17-Oct-23,125.21,125.25,124.50,125.24,1331894
16-Oct-23,125.15,125.30,123.21,125.22,2681906
13-Oct-23,124.00,125.25,123.91,125.15,1698621
11-Oct-23,123.04,124.50,123.03,124.50,1462151
10-Oct-23,124.02,124.47,122.95,123.05,2318837
09-Oct-23,123.40,124.99,123.40,124.02,2840838
06-Oct-23,123.48,123.68,123.00,123.20,1935926
05-Oct-23,123.62,124.00,123.05,123.50,2310087
04-Oct-23,123.25,124.35,122.41,123.00,3345640
03-Oct-23,123.01,124.27,122.77,123.25,1946414
02-Oct-23,123.01,125.19,122.23,123.01,4019074
29-Sep-23,123.60,124.96,123.50,124.48,2534593
28-Sep-23,124.26,125.00,123.37,123.50,2129686
27-Sep-23,124.60,126.47,123.75,124.43,3308073
26-Sep-23,125.35,126.93,124.65,124.65,2225077
25-Sep-23,126.50,126.89,125.05,125.85,2259786
22-Sep-23,124.87,126.96,124.51,126.96,2822530
21-Sep-23,123.57,125.66,123.57,124.88,2491434
20-Sep-23,127.06,127.71,123.11,123.30,5728034
19-Sep-23,128.44,128.99,126.96,127.01,1667346
18-Sep-23,127.49,128.97,127.49,128.45,6382111
15-Sep-23,126.22,128.04,126.21,127.49,4370200
14-Sep-23,127.00,127.00,125.65,126.21,2184304
13-Sep-23,126.35,127.00,126.23,127.00,3615745
12-Sep-23,125.36,126.25,124.09,126.23,2352604
11-Sep-23,125.68,126.25,125.15,125.35,2129347
08-Sep-23,123.83,126.83,123.57,126.29,3703981
06-Sep-23,123.01,123.98,121.62,123.85,3769019
05-Sep-23,123.80,124.68,122.20,122.98,5835786
04-Sep-23,124.42,125.97,123.60,123.80,2345570
01-Sep-23,124.90,126.00,123.58,124.40,3244525
31-Aug-23,126.40,126.98,125.52,125.72,2420093
30-Aug-23,124.50,126.47,124.10,126.40,3244331
29-Aug-23,124.23,125.34,123.28,124.96,2726704
28-Aug-23,124.37,124.90,123.60,124.23,1882287
25-Aug-23,124.20,124.60,123.33,124.37,2314561
24-Aug-23,124.74,125.80,123.33,124.08,2306334
23-Aug-23,126.00,126.50,123.78,124.74,2579703
22-Aug-23,123.34,126.95,123.34,126.22,6386384
21-Aug-23,122.34,123.43,122.30,123.34,2168811
18-Aug-23,121.28,123.46,121.20,122.34,4727535
17-Aug-23,122.01,122.28,120.33,121.20,4233479
16-Aug-23,124.79,124.90,121.00,121.47,4877374
15-Aug-23,125.77,126.00,124.52,124.79,2195222
14-Aug-23,127.00,127.30,124.53,124.80,3917765
11-Aug-23,126.00,126.97,125.39,126.95,3292708
10-Aug-23,126.54,127.00,124.74,125.46,2733481
09-Aug-23,125.22,126.54,124.74,126.54,3122293
08-Aug-23,125.99,127.00,123.01,124.12,3994690
07-Aug-23,125.39,127.74,125.39,125.40,3169978
04-Aug-23,121.79,125.80,121.79,125.00,3425604
03-Aug-23,119.99,121.97,119.90,121.79,2850578
02-Aug-23,119.70,121.47,119.48,120.65,4833839
01-Aug-23,119.70,119.70,118.82,119.20,2785994
31-Jul-23,121.46,121.69,120.56,120.64,1818779
28-Jul-23,119.50,121.49,119.24,121.47,1995695
27-Jul-23,120.14,120.62,119.00,119.50,3583894
26-Jul-23,120.73,121.49,118.84,119.52,3203694
25-Jul-23,118.47,121.78,118.45,120.74,4726765
24-Jul-23,118.25,119.89,117.76,118.45,4412323
21-Jul-23,117.62,118.25,117.61,118.25,1731750
20-Jul-23,117.94,118.95,117.29,117.61,2401528
19-Jul-23,118.35,118.45,117.30,117.93,2391756
18-Jul-23,118.47,118.70,117.63,118.24,3304598
17-Jul-23,117.88,118.27,117.80,118.15,2712143
14-Jul-23,117.55,118.00,117.55,117.88,2703071
13-Jul-23,117.50,117.99,117.50,117.55,2268731
12-Jul-23,116.65,117.96,116.45,117.50,3433291
11-Jul-23,116.73,116.96,115.81,116.65,3947775
10-Jul-23,117.79,118.40,116.74,116.74,5164867
07-Jul-23,117.99,118.01,117.65,117.80,3582171
06-Jul-23,117.79,118.00,117.11,117.61,2970787
05-Jul-23,116.25,118.00,115.87,117.97,2829767
04-Jul-23,117.20,117.48,115.90,116.17,6918232
03-Jul-23,116.60,117.99,116.03,117.04,6655273
30-Jun-23,116.35,117.80,116.35,116.57,4340854
29-Jun-23,116.90,117.49,115.81,116.35,3609407
28-Jun-23,117.54,117.91,116.21,116.90,4481517
27-Jun-23,118.00,118.00,117.50,117.92,3331237
26-Jun-23,118.00,118.09,117.29,117.88,5142001
23-Jun-23,118.00,118.32,117.61,118.00,3222993
22-Jun-23,118.26,118.32,116.92,118.00,4052318
21-Jun-23,118.00,118.32,117.79,118.25,6849132
20-Jun-23,118.10,118.29,117.48,117.93,3608772
19-Jun-23,117.16,118.32,117.12,118.10,4122346
16-Jun-23,118.09,118.29,116.80,117.16,4996645
15-Jun-23,117.89,118.34,117.19,118.00,5936691
14-Jun-23,117.91,118.20,116.05,117.90,5825841
13-Jun-23,114.98,118.39,114.48,118.13,6465901
12-Jun-23,114.09,114.99,114.01,114.99,3152313
09-Jun-23,114.04,114.49,114.01,114.44,2681791
07-Jun-23,114.00,114.49,113.00,114.04,3673256
06-Jun-23,113.65,114.32,113.65,113.95,3509233
05-Jun-23,113.29,114.00,112.51,114.00,4704081
02-Jun-23,112.84,113.89,110.85,113.34,5148902
01-Jun-23,112.85,113.98,109.20,112.07,10318531
31-May-23,112.99,114.35,112.62,113.00,4918703
30-May-23,111.90,113.64,111.90,113.50,2733313
29-May-23,110.60,113.00,110.51,112.63,4457235
26-May-23,110.75,112.49,110.68,111.76,3071444
25-May-23,110.64,111.00,108.50,110.75,3802886

*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