Cotação atual, histórico e gráfico do papel: BRCR11
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 |
| 18/07/2019 | 0,21% | 0,20 | 96,70 | 96,40 | 96,11 | 97,00 | 2M | 1.444 |
| 17/07/2019 | -0,10% | -0,10 | 96,50 | 96,50 | 96,13 | 96,58 | 3M | 1.496 |
| 16/07/2019 | 0,07% | 0,07 | 96,60 | 96,70 | 96,20 | 96,96 | 4M | 1.844 |
| 15/07/2019 | -0,75% | -0,73 | 96,53 | 97,06 | 96,51 | 97,22 | 3M | 1.651 |
| 12/07/2019 | -0,09% | -0,09 | 97,26 | 97,35 | 96,54 | 97,60 | 3M | 1.788 |
| 11/07/2019 | -0,09% | -0,09 | 97,35 | 97,45 | 96,99 | 97,98 | 5M | 1.932 |
| 10/07/2019 | -0,82% | -0,81 | 97,44 | 98,12 | 97,00 | 98,12 | 4M | 1.930 |
| 08/07/2019 | -0,25% | -0,25 | 98,25 | 97,40 | 96,50 | 98,78 | 2M | 2.146 |
| 05/07/2019 | 0,57% | 0,56 | 98,50 | 97,98 | 97,94 | 98,50 | 3M | 1.025 |
| 04/07/2019 | 0,14% | 0,14 | 97,94 | 97,80 | 97,50 | 98,00 | 2M | 989 |
| 03/07/2019 | 0,31% | 0,30 | 97,80 | 97,50 | 96,90 | 97,80 | 3M | 1.718 |
| 02/07/2019 | -0,09% | -0,09 | 97,50 | 97,59 | 97,05 | 97,98 | 2M | 1.963 |
| 01/07/2019 | 1,12% | 1,08 | 97,59 | 96,61 | 96,61 | 97,74 | 3M | 2.093 |
| 28/06/2019 | 1,16% | 1,11 | 96,51 | 96,24 | 95,42 | 97,49 | 4M | 3.046 |
| 27/06/2019 | -0,42% | -0,40 | 95,40 | 96,00 | 94,11 | 96,26 | 5M | 3.315 |
| 26/06/2019 | 0,79% | 0,75 | 95,80 | 95,12 | 95,12 | 96,26 | 3M | 3.120 |
| 25/06/2019 | -0,99% | -0,95 | 95,05 | 96,00 | 95,05 | 96,43 | 3M | 4.106 |
| 24/06/2019 | 0,04% | 0,04 | 96,00 | 95,90 | 95,59 | 96,78 | 2M | 1.444 |
| 21/06/2019 | 0,56% | 0,53 | 95,96 | 95,00 | 95,00 | 96,11 | 4M | 2.051 |
| 19/06/2019 | 3,73% | 3,43 | 95,43 | 96,12 | 93,51 | 98,50 | 20M | 2.358 |
| 18/06/2019 | 1,10% | 1,00 | 92,00 | 91,00 | 91,00 | 92,20 | 3M | 1.045 |
| 17/06/2019 | 0,55% | 0,50 | 91,00 | 90,80 | 90,60 | 91,49 | 2M | 1.104 |
| 14/06/2019 | -1,09% | -1,00 | 90,50 | 91,39 | 90,10 | 91,39 | 4M | 2.011 |
| 13/06/2019 | 0,22% | 0,20 | 91,50 | 91,49 | 88,34 | 91,86 | 3M | 1.923 |
| 12/06/2019 | 0,27% | 0,25 | 91,30 | 91,40 | 91,00 | 91,62 | 2M | 786 |
| 11/06/2019 | -1,03% | -0,95 | 91,05 | 92,00 | 91,00 | 92,22 | 2M | 965 |
| 10/06/2019 | -0,27% | -0,25 | 92,00 | 91,55 | 91,00 | 92,00 | 2M | 1.086 |
| 07/06/2019 | 1,47% | 1,34 | 92,25 | 91,29 | 91,03 | 92,30 | 10M | 1.687 |
| 06/06/2019 | -0,09% | -0,08 | 90,91 | 91,30 | 90,61 | 91,30 | 2M | 1.265 |
| 05/06/2019 | -0,23% | -0,21 | 90,99 | 91,20 | 90,60 | 91,30 | 3M | 1.448 |
| 04/06/2019 | 0,11% | 0,10 | 91,20 | 91,10 | 90,72 | 91,20 | 3M | 1.314 |
| 03/06/2019 | 0,74% | 0,67 | 91,10 | 90,45 | 90,44 | 91,10 | 3M | 1.389 |
| 31/05/2019 | -0,08% | -0,07 | 90,43 | 90,50 | 90,43 | 91,51 | 4M | 4.492 |
| 30/05/2019 | 0,22% | 0,20 | 90,50 | 90,40 | 90,30 | 90,70 | 3M | 1.834 |
| 29/05/2019 | -0,12% | -0,11 | 90,30 | 90,49 | 90,15 | 90,74 | 3M | 1.496 |
| 28/05/2019 | -0,10% | -0,09 | 90,41 | 90,56 | 90,40 | 90,74 | 3M | 1.738 |
| 27/05/2019 | 0,00% | 0,00 | 90,50 | 90,53 | 90,48 | 90,75 | 3M | 1.215 |
| 24/05/2019 | 0,23% | 0,21 | 90,50 | 90,33 | 90,33 | 90,75 | 2M | 1.502 |
| 23/05/2019 | -0,67% | -0,61 | 90,29 | 90,90 | 90,29 | 90,95 | 2M | 1.253 |
| 22/05/2019 | 1,45% | 1,30 | 90,90 | 90,97 | 89,70 | 90,97 | 3M | 1.659 |
| 21/05/2019 | 1,47% | 1,30 | 89,60 | 88,35 | 88,34 | 90,80 | 3M | 1.607 |
| 20/05/2019 | -0,23% | -0,20 | 88,30 | 88,74 | 88,13 | 89,00 | 3M | 1.797 |
| 17/05/2019 | -0,55% | -0,49 | 88,50 | 89,01 | 87,60 | 89,30 | 3M | 3.895 |
| 16/05/2019 | 0,55% | 0,49 | 88,99 | 88,70 | 88,50 | 89,58 | 4M | 2.201 |
| 15/05/2019 | -0,39% | -0,35 | 88,50 | 88,85 | 88,40 | 88,88 | 3M | 2.018 |
| 14/05/2019 | -0,06% | -0,05 | 88,85 | 89,01 | 88,47 | 89,58 | 2M | 1.670 |
| 13/05/2019 | -0,89% | -0,80 | 88,90 | 90,00 | 88,40 | 90,40 | 3M | 2.411 |
| 10/05/2019 | -1,83% | -1,67 | 89,70 | 91,41 | 89,70 | 91,56 | 4M | 3.665 |
| 09/05/2019 | -0,88% | -0,81 | 91,37 | 91,99 | 89,00 | 91,99 | 4M | 2.051 |
| 08/05/2019 | 0,16% | 0,15 | 92,18 | 92,36 | 92,03 | 92,39 | 2M | 1.565 |
| 07/05/2019 | -0,62% | -0,57 | 92,03 | 92,60 | 92,02 | 92,77 | 2M | 1.101 |
| 06/05/2019 | -0,22% | -0,20 | 92,60 | 92,79 | 92,40 | 92,80 | 1M | 1.151 |
| 03/05/2019 | 0,00% | 0,00 | 92,80 | 92,70 | 92,50 | 92,80 | 2M | 1.279 |
| 02/05/2019 | 0,00% | 0,00 | 92,80 | 92,80 | 92,52 | 92,80 | 3M | 1.183 |
| 30/04/2019 | 0,54% | 0,50 | 92,80 | 92,20 | 92,08 | 92,80 | 1M | 846 |
| 29/04/2019 | -0,54% | -0,50 | 92,30 | 92,65 | 92,00 | 92,78 | 3M | 2.131 |
| 26/04/2019 | 0,00% | 0,00 | 92,80 | 92,77 | 92,53 | 92,80 | 2M | 3.655 |
| 25/04/2019 | -0,70% | -0,65 | 92,80 | 93,50 | 92,04 | 93,77 | 3M | 2.013 |
| 24/04/2019 | 0,21% | 0,20 | 93,45 | 93,38 | 93,25 | 93,89 | 3M | 2.364 |
| 23/04/2019 | 0,48% | 0,45 | 93,25 | 92,80 | 92,50 | 93,50 | 4M | 2.427 |
| 22/04/2019 | 1,09% | 1,00 | 92,80 | 92,10 | 92,02 | 93,20 | 4M | 2.308 |
| 18/04/2019 | 0,00% | 0,00 | 91,80 | 92,20 | 90,04 | 92,22 | 4M | 2.698 |
| 17/04/2019 | -0,65% | -0,60 | 91,80 | 92,70 | 91,76 | 93,14 | 2M | 1.658 |
| 16/04/2019 | -0,96% | -0,90 | 92,40 | 93,50 | 92,06 | 93,94 | 3M | 2.633 |
| 15/04/2019 | 0,81% | 0,75 | 93,30 | 92,69 | 92,69 | 93,57 | 3M | 3.018 |
| 12/04/2019 | -0,32% | -0,30 | 92,55 | 92,87 | 92,50 | 93,48 | 2M | 1.502 |
| 11/04/2019 | -1,03% | -0,97 | 92,85 | 93,83 | 92,71 | 94,38 | 2M | 2.551 |
| 10/04/2019 | -0,56% | -0,53 | 93,82 | 94,35 | 93,51 | 94,95 | 2M | 1.075 |
| 09/04/2019 | 0,75% | 0,70 | 94,35 | 93,65 | 93,50 | 94,68 | 2M | 1.586 |
| 08/04/2019 | -1,96% | -1,87 | 93,65 | 95,40 | 93,33 | 95,42 | 3M | 2.696 |
| 05/04/2019 | -0,50% | -0,48 | 95,52 | 96,20 | 95,50 | 96,30 | 3M | 1.601 |
| 04/04/2019 | -0,35% | -0,34 | 96,00 | 96,29 | 96,00 | 96,34 | 2M | 1.357 |
| 03/04/2019 | 0,35% | 0,34 | 96,34 | 96,00 | 95,95 | 96,47 | 3M | 2.277 |
| 02/04/2019 | 0,00% | 0,00 | 96,00 | 96,10 | 96,00 | 96,29 | 3M | 1.903 |
| 01/04/2019 | -0,51% | -0,49 | 96,00 | 96,49 | 96,00 | 96,49 | 3M | 1.817 |
| 29/03/2019 | 0,18% | 0,17 | 96,49 | 96,36 | 96,04 | 96,59 | 4M | 2.378 |
| 28/03/2019 | 0,07% | 0,07 | 96,32 | 96,40 | 96,26 | 96,59 | 3M | 1.747 |
| 27/03/2019 | -0,41% | -0,40 | 96,25 | 96,64 | 96,12 | 96,64 | 3M | 2.245 |
| 26/03/2019 | 0,02% | 0,02 | 96,65 | 96,64 | 96,51 | 96,65 | 3M | 1.422 |
| 25/03/2019 | 0,08% | 0,08 | 96,63 | 96,69 | 96,56 | 96,79 | 7M | 1.653 |
| 22/03/2019 | -0,05% | -0,05 | 96,55 | 96,74 | 96,52 | 96,74 | 3M | 1.867 |
| 21/03/2019 | 0,10% | 0,10 | 96,60 | 96,89 | 96,25 | 96,89 | 4M | 3.362 |
| 20/03/2019 | -0,16% | -0,15 | 96,50 | 96,66 | 96,12 | 96,89 | 7M | 3.862 |
| 19/03/2019 | -0,31% | -0,30 | 96,65 | 96,95 | 96,10 | 97,14 | 6M | 4.078 |
| 18/03/2019 | 0,12% | 0,12 | 96,95 | 97,00 | 96,50 | 97,29 | 7M | 5.636 |
| 15/03/2019 | 0,08% | 0,08 | 96,83 | 96,75 | 96,60 | 97,86 | 7M | 5.115 |
| 14/03/2019 | -8,86% | -9,40 | 96,75 | 95,58 | 95,58 | 98,90 | 6M | 3.504 |
| 13/03/2019 | -0,19% | -0,20 | 106,15 | 106,42 | 105,20 | 106,45 | 3M | 5.487 |
| 12/03/2019 | -0,04% | -0,04 | 106,35 | 106,10 | 106,00 | 106,44 | 2M | 1.019 |
| 11/03/2019 | 0,23% | 0,24 | 106,39 | 106,15 | 106,12 | 106,48 | 3M | 1.306 |
| 08/03/2019 | -0,07% | -0,07 | 106,15 | 105,99 | 105,82 | 106,49 | 3M | 3.218 |
| 07/03/2019 | 0,10% | 0,11 | 106,22 | 106,10 | 105,80 | 106,49 | 3M | 2.025 |
| 06/03/2019 | 0,10% | 0,11 | 106,11 | 106,15 | 105,49 | 106,44 | 1M | 845 |
| 01/03/2019 | 0,66% | 0,70 | 106,00 | 105,10 | 105,10 | 106,46 | 2M | 1.341 |
| 28/02/2019 | -0,17% | -0,18 | 105,30 | 105,45 | 105,03 | 105,76 | 2M | 1.326 |
| 27/02/2019 | 1,51% | 1,57 | 105,48 | 104,49 | 103,92 | 105,79 | 2M | 1.237 |
| 26/02/2019 | -0,71% | -0,74 | 103,91 | 104,57 | 103,71 | 104,70 | 3M | 2.041 |
| 25/02/2019 | -0,10% | -0,10 | 104,65 | 104,89 | 104,29 | 105,00 | 2M | 1.213 |
| 22/02/2019 | 0,56% | 0,58 | 104,75 | 104,59 | 103,60 | 104,89 | 2M | 1.562 |
| 21/02/2019 | -0,79% | -0,83 | 104,17 | 105,20 | 103,53 | 105,50 | 3M | 2.530 |
| 20/02/2019 | -0,14% | -0,15 | 105,00 | 105,90 | 104,70 | 105,96 | 2M | 2.073 |
Date,Open,High,Low,Close,Volume
18-Jul-19,96.40,97.00,96.11,96.70,2091016
17-Jul-19,96.50,96.58,96.13,96.50,2620216
16-Jul-19,96.70,96.96,96.20,96.60,3570748
15-Jul-19,97.06,97.22,96.51,96.53,3079348
12-Jul-19,97.35,97.60,96.54,97.26,2527437
11-Jul-19,97.45,97.98,96.99,97.35,5151255
10-Jul-19,98.12,98.12,97.00,97.44,4298882
08-Jul-19,97.40,98.78,96.50,98.25,2423979
05-Jul-19,97.98,98.50,97.94,98.50,2762892
04-Jul-19,97.80,98.00,97.50,97.94,1738699
03-Jul-19,97.50,97.80,96.90,97.80,2654911
02-Jul-19,97.59,97.98,97.05,97.50,2364527
01-Jul-19,96.61,97.74,96.61,97.59,3254143
28-Jun-19,96.24,97.49,95.42,96.51,4132802
27-Jun-19,96.00,96.26,94.11,95.40,4584759
26-Jun-19,95.12,96.26,95.12,95.80,2553167
25-Jun-19,96.00,96.43,95.05,95.05,3100576
24-Jun-19,95.90,96.78,95.59,96.00,2299851
21-Jun-19,95.00,96.11,95.00,95.96,3873205
19-Jun-19,96.12,98.50,93.51,95.43,19915971
18-Jun-19,91.00,92.20,91.00,92.00,2891130
17-Jun-19,90.80,91.49,90.60,91.00,2058132
14-Jun-19,91.39,91.39,90.10,90.50,3614144
13-Jun-19,91.49,91.86,88.34,91.50,3478062
12-Jun-19,91.40,91.62,91.00,91.30,1602026
11-Jun-19,92.00,92.22,91.00,91.05,1789528
10-Jun-19,91.55,92.00,91.00,92.00,1944803
07-Jun-19,91.29,92.30,91.03,92.25,10186178
06-Jun-19,91.30,91.30,90.61,90.91,1914111
05-Jun-19,91.20,91.30,90.60,90.99,2632356
04-Jun-19,91.10,91.20,90.72,91.20,2840420
03-Jun-19,90.45,91.10,90.44,91.10,2635867
31-May-19,90.50,91.51,90.43,90.43,3702735
30-May-19,90.40,90.70,90.30,90.50,3053504
29-May-19,90.49,90.74,90.15,90.30,3065059
28-May-19,90.56,90.74,90.40,90.41,2617959
27-May-19,90.53,90.75,90.48,90.50,2743665
24-May-19,90.33,90.75,90.33,90.50,2458221
23-May-19,90.90,90.95,90.29,90.29,1878770
22-May-19,90.97,90.97,89.70,90.90,3192353
21-May-19,88.35,90.80,88.34,89.60,2603433
20-May-19,88.74,89.00,88.13,88.30,2728075
17-May-19,89.01,89.30,87.60,88.50,3239997
16-May-19,88.70,89.58,88.50,88.99,3776968
15-May-19,88.85,88.88,88.40,88.50,2589284
14-May-19,89.01,89.58,88.47,88.85,1983697
13-May-19,90.00,90.40,88.40,88.90,3092151
10-May-19,91.41,91.56,89.70,89.70,3951872
09-May-19,91.99,91.99,89.00,91.37,3599446
08-May-19,92.36,92.39,92.03,92.18,1951501
07-May-19,92.60,92.77,92.02,92.03,1715637
06-May-19,92.79,92.80,92.40,92.60,1474677
03-May-19,92.70,92.80,92.50,92.80,1995282
02-May-19,92.80,92.80,92.52,92.80,2621242
30-Apr-19,92.20,92.80,92.08,92.80,1459689
29-Apr-19,92.65,92.78,92.00,92.30,2794993
26-Apr-19,92.77,92.80,92.53,92.80,2386145
25-Apr-19,93.50,93.77,92.04,92.80,3425015
24-Apr-19,93.38,93.89,93.25,93.45,2628950
23-Apr-19,92.80,93.50,92.50,93.25,3794199
22-Apr-19,92.10,93.20,92.02,92.80,3665201
18-Apr-19,92.20,92.22,90.04,91.80,4267294
17-Apr-19,92.70,93.14,91.76,91.80,2089087
16-Apr-19,93.50,93.94,92.06,92.40,3063515
15-Apr-19,92.69,93.57,92.69,93.30,2997128
12-Apr-19,92.87,93.48,92.50,92.55,2377621
11-Apr-19,93.83,94.38,92.71,92.85,2323412
10-Apr-19,94.35,94.95,93.51,93.82,2224610
09-Apr-19,93.65,94.68,93.50,94.35,1851270
08-Apr-19,95.40,95.42,93.33,93.65,2748900
05-Apr-19,96.20,96.30,95.50,95.52,2767094
04-Apr-19,96.29,96.34,96.00,96.00,2446190
03-Apr-19,96.00,96.47,95.95,96.34,2862301
02-Apr-19,96.10,96.29,96.00,96.00,3121484
01-Apr-19,96.49,96.49,96.00,96.00,3353516
29-Mar-19,96.36,96.59,96.04,96.49,3564308
28-Mar-19,96.40,96.59,96.26,96.32,2751743
27-Mar-19,96.64,96.64,96.12,96.25,3325221
26-Mar-19,96.64,96.65,96.51,96.65,3218727
25-Mar-19,96.69,96.79,96.56,96.63,6893640
22-Mar-19,96.74,96.74,96.52,96.55,2864219
21-Mar-19,96.89,96.89,96.25,96.60,3745490
20-Mar-19,96.66,96.89,96.12,96.50,7258692
19-Mar-19,96.95,97.14,96.10,96.65,5683913
18-Mar-19,97.00,97.29,96.50,96.95,7202850
15-Mar-19,96.75,97.86,96.60,96.83,6867688
14-Mar-19,95.58,98.90,95.58,96.75,5520678
13-Mar-19,106.42,106.45,105.20,106.15,3386154
12-Mar-19,106.10,106.44,106.00,106.35,2048675
11-Mar-19,106.15,106.48,106.12,106.39,2523432
08-Mar-19,105.99,106.49,105.82,106.15,2595789
07-Mar-19,106.10,106.49,105.80,106.22,2737068
06-Mar-19,106.15,106.44,105.49,106.11,1412191
01-Mar-19,105.10,106.46,105.10,106.00,1877833
28-Feb-19,105.45,105.76,105.03,105.30,1527994
27-Feb-19,104.49,105.79,103.92,105.48,1897755
26-Feb-19,104.57,104.70,103.71,103.91,2553991
25-Feb-19,104.89,105.00,104.29,104.65,1888106
22-Feb-19,104.59,104.89,103.60,104.75,2341781
21-Feb-19,105.20,105.50,103.53,104.17,2937873
20-Feb-19,105.90,105.96,104.70,105.00,2027251
19-Feb-19,106.51,106.69,105.00,105.15,2027251
18-Feb-19,106.27,106.48,106.12,106.44,2027251
15-Feb-19,105.66,106.49,105.65,106.30,2027251
14-Feb-19,104.80,106.54,104.73,105.63,2027251
13-Feb-19,104.11,105.24,103.70,104.79,2027251
12-Feb-19,103.20,104.30,103.06,104.05,2027251
11-Feb-19,103.48,103.48,102.53,103.22,2027251
08-Feb-19,103.69,103.80,103.01,103.49,2027251
07-Feb-19,103.50,104.15,103.00,103.75,2027251
06-Feb-19,104.08,104.30,102.25,103.50,2027251
05-Feb-19,104.30,104.30,103.50,104.08,2027251
04-Feb-19,103.48,104.30,103.12,103.40,2027251
01-Feb-19,102.33,103.70,102.33,103.48,2027251
31-Jan-19,102.30,102.32,101.00,102.25,2027251
30-Jan-19,102.30,102.49,101.55,102.49,2027251
29-Jan-19,100.85,102.48,100.85,102.40,2027251
28-Jan-19,101.90,102.00,100.51,100.83,2027251
24-Jan-19,101.80,102.35,100.85,101.90,2027251
23-Jan-19,102.49,103.39,101.51,101.61,2027251
22-Jan-19,103.11,103.43,101.80,102.50,2027251
21-Jan-19,103.51,103.76,102.75,103.05,2027251
18-Jan-19,103.28,103.70,102.52,103.40,2027251
17-Jan-19,103.56,103.69,102.00,103.29,2027251
16-Jan-19,103.21,103.64,103.21,103.55,2027251
15-Jan-19,103.10,103.40,103.10,103.20,2027251
14-Jan-19,103.44,103.85,103.00,103.10,2027251
11-Jan-19,103.64,103.89,102.75,103.44,2027251
10-Jan-19,104.70,104.99,102.02,103.01,2027251
09-Jan-19,105.10,105.77,104.30,104.70,2027251
08-Jan-19,105.57,105.98,105.20,105.30,2027251
07-Jan-19,105.23,105.61,104.60,105.60,2027251
04-Jan-19,105.59,106.30,105.03,105.03,2027251
03-Jan-19,104.05,105.72,104.00,105.22,2027251
*exoneração de responsabilidade