Cotação atual, histórico e gráfico do papel: BRCR11

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 BRCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	-0,52%	-0,39	74,45	74,84	74,19	75,14	2M	3.645
15/09/2021	1,44%	1,06	74,84	74,47	74,00	74,85	2M	5.102
14/09/2021	0,52%	0,38	73,78	73,60	73,50	74,65	2M	4.521
13/09/2021	-0,27%	-0,20	73,40	73,60	73,19	73,80	2M	2.953
10/09/2021	0,67%	0,49	73,60	73,50	73,15	73,99	1M	4.022
09/09/2021	-0,58%	-0,43	73,11	73,20	73,08	73,90	2M	2.001
08/09/2021	-1,84%	-1,38	73,54	74,80	73,03	74,88	3M	3.529
06/09/2021	-0,76%	-0,57	74,92	75,81	74,55	76,20	2M	2.574
03/09/2021	-1,45%	-1,11	75,49	76,72	75,22	77,00	2M	9.549
02/09/2021	-1,21%	-0,94	76,60	77,49	76,11	77,71	2M	3.871
01/09/2021	-0,37%	-0,29	77,54	77,70	77,00	77,73	2M	5.718

31/08/2021	0,67%	0,52	77,83	77,62	77,10	77,95	2M	7.647
30/08/2021	0,17%	0,13	77,31	77,10	76,80	78,39	3M	7.526
27/08/2021	-0,06%	-0,05	77,18	77,23	76,80	77,23	1M	6.903
26/08/2021	1,35%	1,03	77,23	76,27	76,27	77,81	1M	1.713
25/08/2021	0,13%	0,10	76,20	76,18	76,09	76,50	1M	2.058
24/08/2021	-0,18%	-0,14	76,10	76,20	75,94	77,27	2M	2.209
23/08/2021	1,79%	1,34	76,24	74,90	74,90	76,29	2M	2.132
20/08/2021	1,07%	0,79	74,90	74,11	73,89	75,00	1M	2.382
19/08/2021	-1,19%	-0,89	74,11	74,22	73,59	74,88	2M	2.567
18/08/2021	-0,98%	-0,74	75,00	75,75	74,41	76,64	3M	5.244
17/08/2021	-1,69%	-1,30	75,74	77,05	74,48	77,94	3M	2.791
16/08/2021	-0,27%	-0,21	77,04	77,61	77,01	77,98	2M	2.269
13/08/2021	1,05%	0,80	77,25	76,52	76,52	78,69	2M	2.475
12/08/2021	-0,65%	-0,50	76,45	76,91	76,32	76,94	2M	2.085
11/08/2021	-1,40%	-1,09	76,95	78,30	76,58	78,67	3M	3.306
10/08/2021	-1,09%	-0,86	78,04	79,00	77,80	79,34	2M	3.109
09/08/2021	-0,79%	-0,63	78,90	79,65	78,60	79,79	2M	2.584
06/08/2021	-0,40%	-0,32	79,53	79,99	79,50	80,19	2M	2.149
05/08/2021	-0,44%	-0,35	79,85	80,18	79,81	80,18	2M	3.356
04/08/2021	0,19%	0,15	80,20	80,16	79,84	80,47	1M	3.154
03/08/2021	-0,92%	-0,74	80,05	80,99	80,00	80,99	2M	2.034
02/08/2021	-0,27%	-0,22	80,79	81,03	80,57	81,56	2M	3.422
30/07/2021	-0,71%	-0,58	81,01	81,37	81,01	81,85	2M	3.160
29/07/2021	0,92%	0,74	81,59	81,00	80,87	81,82	1M	3.248
28/07/2021	-0,19%	-0,15	80,85	81,00	80,58	81,59	1M	1.911
27/07/2021	-1,45%	-1,19	81,00	82,19	80,81	82,19	3M	1.961
26/07/2021	0,27%	0,22	82,19	81,87	81,73	82,36	2M	2.334
23/07/2021	-0,40%	-0,33	81,97	82,30	81,80	82,41	2M	2.677
22/07/2021	-0,22%	-0,18	82,30	82,60	81,96	82,80	2M	2.395
21/07/2021	-0,49%	-0,41	82,48	83,02	82,45	83,29	2M	1.647
20/07/2021	0,11%	0,09	82,89	82,81	82,29	82,89	3M	3.126
19/07/2021	-0,11%	-0,09	82,80	82,88	82,63	83,40	3M	2.163
16/07/2021	-0,37%	-0,31	82,89	83,20	82,83	83,30	3M	2.373
15/07/2021	-0,06%	-0,05	83,20	82,75	82,75	83,30	4M	5.096
14/07/2021	0,31%	0,26	83,25	83,02	82,81	83,47	2M	3.024
13/07/2021	1,97%	1,60	82,99	81,30	81,30	82,99	2M	2.033
12/07/2021	2,13%	1,70	81,39	79,91	79,51	81,49	3M	3.273
08/07/2021	-1,37%	-1,11	79,69	79,90	79,67	80,22	2M	2.768
07/07/2021	-0,39%	-0,32	80,80	81,06	80,20	81,39	2M	1.752
06/07/2021	1,31%	1,05	81,12	80,40	80,11	81,50	2M	1.887
05/07/2021	0,29%	0,23	80,07	80,03	79,88	80,79	2M	2.142
02/07/2021	0,18%	0,14	79,84	79,90	79,71	80,77	2M	3.384
01/07/2021	-1,60%	-1,30	79,70	81,20	79,70	81,77	4M	5.434
30/06/2021	-0,49%	-0,40	81,00	81,40	81,00	81,80	3M	6.911
29/06/2021	0,05%	0,04	81,40	81,43	81,21	81,82	3M	3.050
28/06/2021	-0,56%	-0,46	81,36	81,22	79,43	81,98	4M	8.756
25/06/2021	-1,56%	-1,30	81,82	83,12	80,00	83,35	9M	14.133
24/06/2021	0,23%	0,19	83,12	82,92	82,87	83,29	2M	1.970
23/06/2021	-0,20%	-0,17	82,93	83,10	82,93	83,18	3M	2.530
22/06/2021	-0,06%	-0,05	83,10	83,10	82,95	83,23	2M	2.225
21/06/2021	0,18%	0,15	83,15	82,98	82,74	83,15	3M	2.497
18/06/2021	-0,34%	-0,28	83,00	83,28	83,00	83,33	4M	3.431
17/06/2021	-0,26%	-0,22	83,28	83,01	82,99	83,48	2M	2.242
16/06/2021	-0,32%	-0,27	83,50	83,76	83,21	83,76	2M	4.357
15/06/2021	-0,02%	-0,02	83,77	83,76	83,31	83,77	3M	7.614
14/06/2021	0,67%	0,56	83,79	83,39	83,28	83,79	3M	8.477
11/06/2021	-0,20%	-0,17	83,23	83,41	83,03	83,60	3M	8.188
10/06/2021	-0,17%	-0,14	83,40	83,00	83,00	83,55	2M	3.466
09/06/2021	0,05%	0,04	83,54	83,46	83,01	83,95	4M	4.813
08/06/2021	-0,19%	-0,16	83,50	83,68	83,50	83,86	2M	2.299
07/06/2021	0,26%	0,22	83,66	83,77	83,40	83,94	3M	2.635
04/06/2021	0,08%	0,07	83,44	83,39	83,06	83,65	3M	2.072
02/06/2021	-0,11%	-0,09	83,37	83,46	83,00	83,90	3M	2.255
01/06/2021	0,68%	0,56	83,46	83,00	82,97	83,76	2M	2.230
31/05/2021	-0,24%	-0,20	82,90	83,18	82,70	83,76	3M	2.009
28/05/2021	0,40%	0,33	83,10	82,80	82,62	83,17	3M	1.983
27/05/2021	0,06%	0,05	82,77	82,72	82,51	83,10	3M	2.794
26/05/2021	-0,23%	-0,19	82,72	82,99	82,70	83,02	1M	1.842
25/05/2021	-0,06%	-0,05	82,91	83,03	81,97	83,07	4M	2.674
24/05/2021	-0,08%	-0,07	82,96	83,02	82,85	83,09	2M	3.460
21/05/2021	0,10%	0,08	83,03	83,00	82,83	83,09	2M	2.809
20/05/2021	-0,06%	-0,05	82,95	83,02	82,88	83,19	1M	1.613
19/05/2021	0,21%	0,17	83,00	83,09	82,83	83,48	2M	4.255
18/05/2021	0,31%	0,26	82,83	82,91	82,70	83,58	2M	2.475
17/05/2021	-1,13%	-0,94	82,57	83,68	82,03	83,68	3M	2.913
14/05/2021	-0,02%	-0,02	83,51	83,53	83,50	83,79	2M	2.754
13/05/2021	-0,08%	-0,07	83,53	83,60	82,56	83,82	2M	4.579
12/05/2021	-0,80%	-0,67	83,60	84,04	83,50	84,27	2M	2.697
11/05/2021	-0,61%	-0,52	84,27	84,55	84,00	84,55	2M	6.432
10/05/2021	-0,07%	-0,06	84,79	84,39	84,20	84,99	3M	4.495
07/05/2021	0,30%	0,25	84,85	84,63	84,06	85,00	2M	4.847
06/05/2021	1,08%	0,90	84,60	83,70	83,70	84,99	4M	5.918
05/05/2021	-0,48%	-0,40	83,70	84,10	83,70	84,65	3M	4.020
04/05/2021	-0,83%	-0,70	84,10	85,00	84,00	85,46	3M	4.285
03/05/2021	-0,77%	-0,66	84,80	85,49	84,80	85,49	2M	2.105
30/04/2021	0,12%	0,10	85,46	85,36	84,80	85,47	4M	5.473
29/04/2021	1,28%	1,08	85,36	84,30	84,30	85,40	2M	2.405
28/04/2021	-0,08%	-0,07	84,28	84,50	84,00	85,20	3M	3.446
27/04/2021	0,08%	0,07	84,35	84,28	84,01	85,00	3M	7.530
26/04/2021	-0,20%	-0,17	84,28	84,45	84,15	84,96	3M	4.001
23/04/2021	0,78%	0,65	84,45	83,81	83,81	84,75	2M	1.948
22/04/2021	-0,88%	-0,74	83,80	84,55	83,50	84,75	4M	5.761
20/04/2021	0,05%	0,04	84,54	84,50	84,31	84,71	2M	2.158
19/04/2021	-0,24%	-0,20	84,50	84,70	84,25	84,99	3M	3.965
16/04/2021	0,12%	0,10	84,70	84,62	84,60	85,20	3M	4.440
15/04/2021	-0,69%	-0,59	84,60	85,20	84,60	85,35	3M	2.630
14/04/2021	0,82%	0,69	85,19	84,69	84,57	85,20	3M	2.417
13/04/2021	-0,12%	-0,10	84,50	84,74	84,50	84,95	3M	4.229
12/04/2021	0,73%	0,61	84,60	83,99	83,99	84,84	3M	4.790
09/04/2021	-0,76%	-0,64	83,99	83,88	83,40	84,40	3M	4.903
08/04/2021	1,01%	0,85	84,63	83,84	83,84	84,83	2M	3.765
07/04/2021	1,11%	0,92	83,78	82,99	82,88	84,40	3M	2.609
06/04/2021	1,11%	0,91	82,86	82,00	81,99	84,28	3M	3.907
05/04/2021	0,06%	0,05	81,95	81,90	81,90	82,40	3M	2.202
01/04/2021	-0,12%	-0,10	81,90	82,00	81,90	82,29	2M	2.447
31/03/2021	0,13%	0,11	82,00	81,92	81,55	82,24	3M	2.841
30/03/2021	-0,61%	-0,50	81,89	82,26	81,83	82,55	3M	3.408
29/03/2021	0,26%	0,21	82,39	82,18	82,01	82,50	2M	2.191
26/03/2021	0,24%	0,20	82,18	82,00	81,71	82,56	2M	2.343
25/03/2021	0,63%	0,51	81,98	81,50	81,47	82,05	2M	1.508
24/03/2021	-0,26%	-0,21	81,47	81,67	81,20	81,68	3M	2.239
23/03/2021	0,25%	0,20	81,68	81,27	81,25	81,70	2M	2.482
22/03/2021	-0,07%	-0,06	81,48	81,53	81,05	81,54	3M	4.070
19/03/2021	0,05%	0,04	81,54	81,51	81,45	81,84	3M	3.633
18/03/2021	-0,04%	-0,03	81,50	81,53	81,33	81,95	3M	3.186
17/03/2021	-0,16%	-0,13	81,53	81,70	81,52	81,95	2M	2.048
16/03/2021	-0,29%	-0,24	81,66	81,90	81,60	82,00	3M	1.927
15/03/2021	0,24%	0,20	81,90	82,03	81,60	82,33	3M	3.330
12/03/2021	-0,15%	-0,12	81,70	81,69	81,55	82,15	3M	4.924
11/03/2021	0,00%	0,00	81,82	81,82	81,15	82,40	4M	4.095
10/03/2021	-1,12%	-0,93	81,82	82,97	81,70	82,99	4M	5.474
09/03/2021	0,05%	0,04	82,75	83,01	82,10	83,50	4M	6.055
08/03/2021	-	-	82,71	84,85	82,71	84,98	8M	13.423

Date,Open,High,Low,Close,Volume
16-Sep-21,74.84,75.14,74.19,74.45,1622074
15-Sep-21,74.47,74.85,74.00,74.84,2126951
14-Sep-21,73.60,74.65,73.50,73.78,1724804
13-Sep-21,73.60,73.80,73.19,73.40,1920437
10-Sep-21,73.50,73.99,73.15,73.60,1377746
09-Sep-21,73.20,73.90,73.08,73.11,1836389
08-Sep-21,74.80,74.88,73.03,73.54,2684184
06-Sep-21,75.81,76.20,74.55,74.92,1936619
03-Sep-21,76.72,77.00,75.22,75.49,1914318
02-Sep-21,77.49,77.71,76.11,76.60,1803321
01-Sep-21,77.70,77.73,77.00,77.54,1645304
31-Aug-21,77.62,77.95,77.10,77.83,2075040
30-Aug-21,77.10,78.39,76.80,77.31,2760323
27-Aug-21,77.23,77.23,76.80,77.18,1442921
26-Aug-21,76.27,77.81,76.27,77.23,1286399
25-Aug-21,76.18,76.50,76.09,76.20,1135654
24-Aug-21,76.20,77.27,75.94,76.10,1792282
23-Aug-21,74.90,76.29,74.90,76.24,1578025
20-Aug-21,74.11,75.00,73.89,74.90,1272914
19-Aug-21,74.22,74.88,73.59,74.11,1996856
18-Aug-21,75.75,76.64,74.41,75.00,3460640
17-Aug-21,77.05,77.94,74.48,75.74,3017353
16-Aug-21,77.61,77.98,77.01,77.04,2101293
13-Aug-21,76.52,78.69,76.52,77.25,2233616
12-Aug-21,76.91,76.94,76.32,76.45,2095713
11-Aug-21,78.30,78.67,76.58,76.95,2557492
10-Aug-21,79.00,79.34,77.80,78.04,2099938
09-Aug-21,79.65,79.79,78.60,78.90,2256748
06-Aug-21,79.99,80.19,79.50,79.53,1740582
05-Aug-21,80.18,80.18,79.81,79.85,1847417
04-Aug-21,80.16,80.47,79.84,80.20,1380937
03-Aug-21,80.99,80.99,80.00,80.05,2263119
02-Aug-21,81.03,81.56,80.57,80.79,1672592
30-Jul-21,81.37,81.85,81.01,81.01,1760294
29-Jul-21,81.00,81.82,80.87,81.59,1423092
28-Jul-21,81.00,81.59,80.58,80.85,1334260
27-Jul-21,82.19,82.19,80.81,81.00,2575213
26-Jul-21,81.87,82.36,81.73,82.19,1794590
23-Jul-21,82.30,82.41,81.80,81.97,2345097
22-Jul-21,82.60,82.80,81.96,82.30,1949790
21-Jul-21,83.02,83.29,82.45,82.48,1964304
20-Jul-21,82.81,82.89,82.29,82.89,3364016
19-Jul-21,82.88,83.40,82.63,82.80,2602044
16-Jul-21,83.20,83.30,82.83,82.89,2750749
15-Jul-21,82.75,83.30,82.75,83.20,4114857
14-Jul-21,83.02,83.47,82.81,83.25,2412782
13-Jul-21,81.30,82.99,81.30,82.99,2394406
12-Jul-21,79.91,81.49,79.51,81.39,3419760
08-Jul-21,79.90,80.22,79.67,79.69,2110554
07-Jul-21,81.06,81.39,80.20,80.80,1848334
06-Jul-21,80.40,81.50,80.11,81.12,2427124
05-Jul-21,80.03,80.79,79.88,80.07,2027946
02-Jul-21,79.90,80.77,79.71,79.84,2183958
01-Jul-21,81.20,81.77,79.70,79.70,4029940
30-Jun-21,81.40,81.80,81.00,81.00,3097090
29-Jun-21,81.43,81.82,81.21,81.40,2908396
28-Jun-21,81.22,81.98,79.43,81.36,4112580
25-Jun-21,83.12,83.35,80.00,81.82,9029981
24-Jun-21,82.92,83.29,82.87,83.12,2257871
23-Jun-21,83.10,83.18,82.93,82.93,3065929
22-Jun-21,83.10,83.23,82.95,83.10,1932774
21-Jun-21,82.98,83.15,82.74,83.15,3127609
18-Jun-21,83.28,83.33,83.00,83.00,4031159
17-Jun-21,83.01,83.48,82.99,83.28,2440219
16-Jun-21,83.76,83.76,83.21,83.50,2279684
15-Jun-21,83.76,83.77,83.31,83.77,2768820
14-Jun-21,83.39,83.79,83.28,83.79,2898907
11-Jun-21,83.41,83.60,83.03,83.23,2599318
10-Jun-21,83.00,83.55,83.00,83.40,2469532
09-Jun-21,83.46,83.95,83.01,83.54,3827295
08-Jun-21,83.68,83.86,83.50,83.50,2188374
07-Jun-21,83.77,83.94,83.40,83.66,2700039
04-Jun-21,83.39,83.65,83.06,83.44,2553824
02-Jun-21,83.46,83.90,83.00,83.37,2503458
01-Jun-21,83.00,83.76,82.97,83.46,2401855
31-May-21,83.18,83.76,82.70,82.90,2672249
28-May-21,82.80,83.17,82.62,83.10,3251574
27-May-21,82.72,83.10,82.51,82.77,3104619
26-May-21,82.99,83.02,82.70,82.72,1443745
25-May-21,83.03,83.07,81.97,82.91,3868365
24-May-21,83.02,83.09,82.85,82.96,2471301
21-May-21,83.00,83.09,82.83,83.03,2418310
20-May-21,83.02,83.19,82.88,82.95,1417370
19-May-21,83.09,83.48,82.83,83.00,1798778
18-May-21,82.91,83.58,82.70,82.83,1881807
17-May-21,83.68,83.68,82.03,82.57,2763632
14-May-21,83.53,83.79,83.50,83.51,1596918
13-May-21,83.60,83.82,82.56,83.53,2385140
12-May-21,84.04,84.27,83.50,83.60,2269424
11-May-21,84.55,84.55,84.00,84.27,1808476
10-May-21,84.39,84.99,84.20,84.79,2888479
07-May-21,84.63,85.00,84.06,84.85,2340671
06-May-21,83.70,84.99,83.70,84.60,3641139
05-May-21,84.10,84.65,83.70,83.70,3171253
04-May-21,85.00,85.46,84.00,84.10,3065525
03-May-21,85.49,85.49,84.80,84.80,2410102
30-Apr-21,85.36,85.47,84.80,85.46,3645923
29-Apr-21,84.30,85.40,84.30,85.36,2387468
28-Apr-21,84.50,85.20,84.00,84.28,2998415
27-Apr-21,84.28,85.00,84.01,84.35,2554701
26-Apr-21,84.45,84.96,84.15,84.28,2736416
23-Apr-21,83.81,84.75,83.81,84.45,2196311
22-Apr-21,84.55,84.75,83.50,83.80,4252025
20-Apr-21,84.50,84.71,84.31,84.54,1707046
19-Apr-21,84.70,84.99,84.25,84.50,3237508
16-Apr-21,84.62,85.20,84.60,84.70,2620784
15-Apr-21,85.20,85.35,84.60,84.60,2540416
14-Apr-21,84.69,85.20,84.57,85.19,2659033
13-Apr-21,84.74,84.95,84.50,84.50,3148669
12-Apr-21,83.99,84.84,83.99,84.60,2662931
09-Apr-21,83.88,84.40,83.40,83.99,2970271
08-Apr-21,83.84,84.83,83.84,84.63,2309200
07-Apr-21,82.99,84.40,82.88,83.78,3287204
06-Apr-21,82.00,84.28,81.99,82.86,3023087
05-Apr-21,81.90,82.40,81.90,81.95,2736164
01-Apr-21,82.00,82.29,81.90,81.90,2314137
31-Mar-21,81.92,82.24,81.55,82.00,2873895
30-Mar-21,82.26,82.55,81.83,81.89,2707421
29-Mar-21,82.18,82.50,82.01,82.39,2293167
26-Mar-21,82.00,82.56,81.71,82.18,2128449
25-Mar-21,81.50,82.05,81.47,81.98,2077206
24-Mar-21,81.67,81.68,81.20,81.47,2764192
23-Mar-21,81.27,81.70,81.25,81.68,2294218
22-Mar-21,81.53,81.54,81.05,81.48,2620619
19-Mar-21,81.51,81.84,81.45,81.54,2741789
18-Mar-21,81.53,81.95,81.33,81.50,3037561
17-Mar-21,81.70,81.95,81.52,81.53,2479313
16-Mar-21,81.90,82.00,81.60,81.66,2853981
15-Mar-21,82.03,82.33,81.60,81.90,2760364
12-Mar-21,81.69,82.15,81.55,81.70,2905688
11-Mar-21,81.82,82.40,81.15,81.82,4238152
10-Mar-21,82.97,82.99,81.70,81.82,4220223
09-Mar-21,83.01,83.50,82.10,82.75,3982600
08-Mar-21,84.85,84.98,82.71,82.71,8235709

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRCR11

cotações, gráficos e mais...