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
04/07/2022	-0,89%	-0,54	59,99	60,65	59,85	60,98	2M	5.478
01/07/2022	-2,20%	-1,36	60,53	61,70	60,32	61,70	4M	4.721
30/06/2022	-0,18%	-0,11	61,89	62,00	61,70	62,15	981K	3.683
29/06/2022	-1,24%	-0,78	62,00	62,81	61,90	62,89	1M	3.128
28/06/2022	-0,73%	-0,46	62,78	63,24	62,51	63,60	2M	3.812
27/06/2022	-0,78%	-0,50	63,24	63,74	63,13	63,99	1M	4.101
24/06/2022	-0,13%	-0,08	63,74	64,01	63,53	64,15	1M	4.998
23/06/2022	-0,30%	-0,19	63,82	64,02	63,75	64,40	2M	2.747
22/06/2022	-0,45%	-0,29	64,01	64,18	64,00	64,50	2M	2.417
21/06/2022	0,23%	0,15	64,30	64,15	64,10	64,79	1M	3.796
20/06/2022	-1,11%	-0,72	64,15	64,87	63,98	64,90	2M	3.783

17/06/2022	2,32%	1,47	64,87	63,37	63,05	64,87	2M	4.982
15/06/2022	-1,71%	-1,10	63,40	64,50	63,04	64,91	2M	6.667
14/06/2022	-0,46%	-0,30	64,50	64,80	64,15	65,05	2M	6.506
13/06/2022	-0,75%	-0,49	64,80	65,20	64,63	65,29	2M	4.442
10/06/2022	-0,79%	-0,52	65,29	65,79	65,18	65,79	2M	5.993
09/06/2022	-0,42%	-0,28	65,81	66,09	65,77	66,19	2M	5.308
08/06/2022	-1,65%	-1,11	66,09	66,90	66,08	67,03	2M	4.965
07/06/2022	-0,88%	-0,60	67,20	67,80	67,06	67,84	2M	3.973
06/06/2022	-1,01%	-0,69	67,80	68,48	67,37	68,49	2M	4.233
03/06/2022	0,79%	0,54	68,49	68,05	67,84	68,49	1M	3.248
02/06/2022	0,30%	0,20	67,95	67,99	67,66	68,00	1M	2.351
01/06/2022	0,12%	0,08	67,75	67,69	67,68	68,09	2M	2.392
31/05/2022	0,95%	0,64	67,67	67,03	66,95	67,80	1M	3.003
30/05/2022	0,66%	0,44	67,03	66,59	66,51	67,45	2M	3.804
27/05/2022	0,08%	0,05	66,59	66,54	66,40	66,73	1M	1.870
26/05/2022	-0,42%	-0,28	66,54	66,82	66,48	66,99	2M	3.290
25/05/2022	0,03%	0,02	66,82	66,81	66,61	67,20	2M	3.652
24/05/2022	-1,11%	-0,75	66,80	67,54	66,60	67,55	2M	3.572
23/05/2022	-0,16%	-0,11	67,55	67,64	67,40	67,66	1M	2.666
20/05/2022	0,46%	0,31	67,66	67,35	67,00	67,88	1M	5.301
19/05/2022	-0,37%	-0,25	67,35	67,82	67,01	67,88	2M	4.574
18/05/2022	0,15%	0,10	67,60	68,10	67,50	68,37	1M	2.690
17/05/2022	-0,76%	-0,52	67,50	68,02	67,06	68,58	2M	3.584
16/05/2022	-0,67%	-0,46	68,02	68,48	67,81	69,49	2M	9.151
13/05/2022	0,00%	0,00	68,48	68,47	68,30	68,48	1M	3.212
12/05/2022	0,07%	0,05	68,48	68,43	67,69	68,69	2M	4.400
11/05/2022	1,88%	1,26	68,43	67,18	66,80	68,97	3M	6.795
10/05/2022	0,98%	0,65	67,17	66,52	66,33	67,48	2M	4.455
09/05/2022	-2,18%	-1,48	66,52	68,26	66,50	68,77	2M	3.942
06/05/2022	-0,89%	-0,61	68,00	68,61	68,00	68,84	2M	3.502
05/05/2022	-0,41%	-0,28	68,61	69,37	68,40	69,37	2M	2.595
04/05/2022	-0,58%	-0,40	68,89	69,35	68,30	69,77	2M	3.013
03/05/2022	-0,74%	-0,52	69,29	69,95	69,07	70,12	2M	2.669
02/05/2022	0,16%	0,11	69,81	69,70	69,51	70,13	2M	3.235
29/04/2022	0,27%	0,19	69,70	70,00	69,70	70,27	2M	2.244
28/04/2022	-0,33%	-0,23	69,51	69,74	69,50	69,91	1M	1.837
27/04/2022	0,40%	0,28	69,74	69,46	69,46	69,89	1M	1.785
26/04/2022	-0,54%	-0,38	69,46	69,80	69,15	69,92	2M	4.074
25/04/2022	-0,20%	-0,14	69,84	69,98	69,80	70,05	2M	1.828
22/04/2022	0,11%	0,08	69,98	70,04	69,74	70,05	2M	2.267
20/04/2022	-0,24%	-0,17	69,90	70,07	69,86	70,30	2M	2.799
19/04/2022	-0,03%	-0,02	70,07	70,09	69,96	70,79	2M	4.267
18/04/2022	-0,48%	-0,34	70,09	70,43	69,81	70,80	2M	2.609
14/04/2022	0,61%	0,43	70,43	70,36	70,30	70,99	2M	3.079
13/04/2022	-1,05%	-0,74	70,00	70,75	70,00	70,86	2M	3.412
12/04/2022	0,06%	0,04	70,74	70,70	70,60	70,88	2M	5.790
11/04/2022	0,16%	0,11	70,70	70,55	70,03	71,00	3M	4.469
08/04/2022	-0,51%	-0,36	70,59	70,45	69,95	70,64	3M	4.343
07/04/2022	1,15%	0,81	70,95	70,15	70,14	70,98	3M	4.948
06/04/2022	0,30%	0,21	70,14	70,00	70,00	70,98	3M	2.948
05/04/2022	-0,44%	-0,31	69,93	70,71	69,88	71,00	4M	5.291
04/04/2022	2,56%	1,75	70,24	68,60	68,60	70,48	3M	2.520
01/04/2022	1,48%	1,00	68,49	67,29	67,19	69,98	3M	4.655
31/03/2022	0,78%	0,52	67,49	66,96	66,23	67,67	3M	2.496
30/03/2022	1,13%	0,75	66,97	66,61	66,05	66,97	1M	1.804
29/03/2022	0,20%	0,13	66,22	66,00	65,95	66,95	2M	2.309
28/03/2022	-0,21%	-0,14	66,09	66,20	65,95	67,21	2M	3.269
25/03/2022	0,81%	0,53	66,23	66,00	66,00	67,50	3M	4.162
24/03/2022	-0,58%	-0,38	65,70	66,08	65,61	66,35	5M	7.820
23/03/2022	-0,18%	-0,12	66,08	66,20	66,03	66,70	2M	2.978
22/03/2022	0,08%	0,05	66,20	66,32	66,10	66,94	2M	2.542
21/03/2022	-0,27%	-0,18	66,15	66,33	66,10	66,33	1M	1.919
18/03/2022	0,12%	0,08	66,33	66,27	66,27	66,98	1M	2.169
17/03/2022	-0,14%	-0,09	66,25	66,60	66,10	67,50	2M	1.966
16/03/2022	-0,03%	-0,02	66,34	66,36	66,00	67,70	2M	2.791
15/03/2022	0,53%	0,35	66,36	65,86	65,35	66,41	3M	6.121
14/03/2022	-0,12%	-0,08	66,01	66,20	65,51	66,60	2M	3.434
11/03/2022	-1,28%	-0,86	66,09	66,80	65,99	67,26	3M	6.120
10/03/2022	-0,34%	-0,23	66,95	67,18	66,01	67,97	2M	4.285
09/03/2022	-0,04%	-0,03	67,18	67,20	66,72	68,50	2M	2.178
08/03/2022	-1,16%	-0,79	67,21	68,02	67,02	68,75	2M	2.281
07/03/2022	-1,48%	-1,02	68,00	69,02	68,00	69,50	2M	2.041
04/03/2022	0,28%	0,19	69,02	68,82	68,25	70,00	2M	2.326
03/03/2022	-0,30%	-0,21	68,83	69,04	68,04	69,97	1M	2.204
02/03/2022	0,29%	0,20	69,04	68,84	68,25	70,00	2M	1.953
25/02/2022	1,94%	1,31	68,84	67,53	66,71	68,88	2M	3.534
24/02/2022	0,36%	0,24	67,53	67,29	66,32	68,17	2M	3.534
23/02/2022	-0,61%	-0,41	67,29	67,70	67,09	68,29	2M	2.381
22/02/2022	0,37%	0,25	67,70	67,44	66,85	67,86	2M	3.961
21/02/2022	-1,32%	-0,90	67,45	68,35	67,45	68,50	2M	3.332
18/02/2022	-1,00%	-0,69	68,35	69,05	68,33	69,30	3M	3.148
17/02/2022	-1,07%	-0,75	69,04	69,79	69,02	69,94	2M	2.918
16/02/2022	-0,11%	-0,08	69,79	69,87	69,78	70,00	1M	1.576
15/02/2022	-0,33%	-0,23	69,87	70,15	69,75	70,24	2M	3.400
14/02/2022	1,13%	0,78	70,10	69,32	69,20	70,19	2M	2.107
11/02/2022	-0,47%	-0,33	69,32	69,65	69,16	70,36	3M	3.449
10/02/2022	0,64%	0,44	69,65	69,21	69,02	69,89	2M	2.159
09/02/2022	-0,03%	-0,02	69,21	69,23	69,14	69,97	1M	1.338
08/02/2022	-1,13%	-0,79	69,23	69,52	69,02	69,99	2M	3.179
07/02/2022	-0,44%	-0,31	70,02	70,33	69,86	70,73	2M	1.947
04/02/2022	-0,57%	-0,40	70,33	70,73	70,30	70,95	2M	1.866
03/02/2022	0,08%	0,06	70,73	70,67	70,09	70,88	1M	2.163
02/02/2022	-1,29%	-0,92	70,67	71,55	70,66	71,55	1M	1.284
01/02/2022	0,73%	0,52	71,59	71,36	70,64	71,60	2M	2.093
31/01/2022	0,81%	0,57	71,07	70,50	70,50	71,73	2M	2.221
28/01/2022	-0,10%	-0,07	70,50	70,55	70,25	70,98	1M	2.141
27/01/2022	0,89%	0,62	70,57	69,95	69,65	71,00	2M	1.716
26/01/2022	-0,30%	-0,21	69,95	70,16	68,73	71,00	5M	3.085
25/01/2022	0,13%	0,09	70,16	70,07	69,85	70,50	4M	2.345
24/01/2022	-1,31%	-0,93	70,07	71,00	70,06	71,14	2M	2.398
21/01/2022	-0,35%	-0,25	71,00	71,25	70,71	71,57	1M	2.775
20/01/2022	-0,07%	-0,05	71,25	71,30	70,83	72,10	3M	2.883
19/01/2022	0,03%	0,02	71,30	71,28	71,01	71,88	3M	1.946
18/01/2022	-0,61%	-0,44	71,28	71,72	71,00	71,99	2M	2.289
17/01/2022	0,10%	0,07	71,72	71,65	71,17	72,19	2M	3.278
14/01/2022	1,56%	1,10	71,65	70,56	70,56	71,99	2M	2.397
13/01/2022	-0,62%	-0,44	70,55	70,99	70,29	71,18	1M	1.717
12/01/2022	1,41%	0,99	70,99	70,00	70,00	70,99	2M	1.775
11/01/2022	0,00%	0,00	70,00	70,72	69,83	70,72	1M	1.950
10/01/2022	-1,96%	-1,40	70,00	71,19	69,82	71,19	2M	2.231
07/01/2022	-0,63%	-0,45	71,40	71,84	70,81	71,94	2M	2.423
06/01/2022	1,63%	1,15	71,85	70,70	69,31	71,85	2M	3.403
05/01/2022	-1,17%	-0,84	70,70	71,54	70,01	71,95	2M	2.892
04/01/2022	-1,46%	-1,06	71,54	72,90	71,50	73,39	2M	3.776
03/01/2022	-0,12%	-0,09	72,60	72,69	72,30	73,80	2M	3.743
30/12/2021	0,93%	0,67	72,69	72,03	71,50	72,89	1M	2.848
29/12/2021	-0,04%	-0,03	72,02	72,04	71,72	72,53	2M	2.281
28/12/2021	0,13%	0,09	72,05	71,92	71,00	72,05	2M	3.917
27/12/2021	0,93%	0,66	71,96	71,30	71,03	72,20	1M	1.938
23/12/2021	-0,97%	-0,70	71,30	70,85	70,00	71,95	2M	2.704
22/12/2021	-0,19%	-0,14	72,00	72,12	71,51	72,13	2M	3.217
21/12/2021	0,06%	0,04	72,14	72,10	71,18	72,49	1M	2.438
20/12/2021	-	-	72,10	71,84	71,84	73,35	2M	3.491

Date,Open,High,Low,Close,Volume
04-Jul-22,60.65,60.98,59.85,59.99,2392067
01-Jul-22,61.70,61.70,60.32,60.53,4079385
30-Jun-22,62.00,62.15,61.70,61.89,980658
29-Jun-22,62.81,62.89,61.90,62.00,1420029
28-Jun-22,63.24,63.60,62.51,62.78,1882479
27-Jun-22,63.74,63.99,63.13,63.24,1383728
24-Jun-22,64.01,64.15,63.53,63.74,1024857
23-Jun-22,64.02,64.40,63.75,63.82,1784647
22-Jun-22,64.18,64.50,64.00,64.01,1552337
21-Jun-22,64.15,64.79,64.10,64.30,1205082
20-Jun-22,64.87,64.90,63.98,64.15,1704515
17-Jun-22,63.37,64.87,63.05,64.87,2490733
15-Jun-22,64.50,64.91,63.04,63.40,2390177
14-Jun-22,64.80,65.05,64.15,64.50,1722834
13-Jun-22,65.20,65.29,64.63,64.80,2158036
10-Jun-22,65.79,65.79,65.18,65.29,1761021
09-Jun-22,66.09,66.19,65.77,65.81,1557718
08-Jun-22,66.90,67.03,66.08,66.09,2016902
07-Jun-22,67.80,67.84,67.06,67.20,1581925
06-Jun-22,68.48,68.49,67.37,67.80,2011284
03-Jun-22,68.05,68.49,67.84,68.49,1452740
02-Jun-22,67.99,68.00,67.66,67.95,1315661
01-Jun-22,67.69,68.09,67.68,67.75,1671325
31-May-22,67.03,67.80,66.95,67.67,1171686
30-May-22,66.59,67.45,66.51,67.03,2005197
27-May-22,66.54,66.73,66.40,66.59,1142299
26-May-22,66.82,66.99,66.48,66.54,1927055
25-May-22,66.81,67.20,66.61,66.82,1707918
24-May-22,67.54,67.55,66.60,66.80,1622360
23-May-22,67.64,67.66,67.40,67.55,1472763
20-May-22,67.35,67.88,67.00,67.66,1348259
19-May-22,67.82,67.88,67.01,67.35,1670099
18-May-22,68.10,68.37,67.50,67.60,1157833
17-May-22,68.02,68.58,67.06,67.50,1853313
16-May-22,68.48,69.49,67.81,68.02,2401190
13-May-22,68.47,68.48,68.30,68.48,1397795
12-May-22,68.43,68.69,67.69,68.48,1754542
11-May-22,67.18,68.97,66.80,68.43,2783821
10-May-22,66.52,67.48,66.33,67.17,2066746
09-May-22,68.26,68.77,66.50,66.52,2042279
06-May-22,68.61,68.84,68.00,68.00,1669416
05-May-22,69.37,69.37,68.40,68.61,1826522
04-May-22,69.35,69.77,68.30,68.89,1827339
03-May-22,69.95,70.12,69.07,69.29,1708677
02-May-22,69.70,70.13,69.51,69.81,1647350
29-Apr-22,70.00,70.27,69.70,69.70,2276244
28-Apr-22,69.74,69.91,69.50,69.51,1349654
27-Apr-22,69.46,69.89,69.46,69.74,1003959
26-Apr-22,69.80,69.92,69.15,69.46,1920617
25-Apr-22,69.98,70.05,69.80,69.84,1721391
22-Apr-22,70.04,70.05,69.74,69.98,1569999
20-Apr-22,70.07,70.30,69.86,69.90,1621905
19-Apr-22,70.09,70.79,69.96,70.07,1821116
18-Apr-22,70.43,70.80,69.81,70.09,2074812
14-Apr-22,70.36,70.99,70.30,70.43,1923769
13-Apr-22,70.75,70.86,70.00,70.00,2096991
12-Apr-22,70.70,70.88,70.60,70.74,2382788
11-Apr-22,70.55,71.00,70.03,70.70,2655065
08-Apr-22,70.45,70.64,69.95,70.59,2774166
07-Apr-22,70.15,70.98,70.14,70.95,3095645
06-Apr-22,70.00,70.98,70.00,70.14,2634493
05-Apr-22,70.71,71.00,69.88,69.93,3559846
04-Apr-22,68.60,70.48,68.60,70.24,2629067
01-Apr-22,67.29,69.98,67.19,68.49,2672691
31-Mar-22,66.96,67.67,66.23,67.49,2755794
30-Mar-22,66.61,66.97,66.05,66.97,1239375
29-Mar-22,66.00,66.95,65.95,66.22,1934104
28-Mar-22,66.20,67.21,65.95,66.09,1718395
25-Mar-22,66.00,67.50,66.00,66.23,2772898
24-Mar-22,66.08,66.35,65.61,65.70,5045065
23-Mar-22,66.20,66.70,66.03,66.08,1723447
22-Mar-22,66.32,66.94,66.10,66.20,1819946
21-Mar-22,66.33,66.33,66.10,66.15,1413396
18-Mar-22,66.27,66.98,66.27,66.33,1374488
17-Mar-22,66.60,67.50,66.10,66.25,1789450
16-Mar-22,66.36,67.70,66.00,66.34,2102141
15-Mar-22,65.86,66.41,65.35,66.36,2944314
14-Mar-22,66.20,66.60,65.51,66.01,2188187
11-Mar-22,66.80,67.26,65.99,66.09,2854795
10-Mar-22,67.18,67.97,66.01,66.95,1754051
09-Mar-22,67.20,68.50,66.72,67.18,2168303
08-Mar-22,68.02,68.75,67.02,67.21,2189649
07-Mar-22,69.02,69.50,68.00,68.00,1674365
04-Mar-22,68.82,70.00,68.25,69.02,1937045
03-Mar-22,69.04,69.97,68.04,68.83,1398881
02-Mar-22,68.84,70.00,68.25,69.04,1802272
25-Feb-22,67.53,68.88,66.71,68.84,1993441
24-Feb-22,67.29,68.17,66.32,67.53,2380941
23-Feb-22,67.70,68.29,67.09,67.29,1830709
22-Feb-22,67.44,67.86,66.85,67.70,1945168
21-Feb-22,68.35,68.50,67.45,67.45,2078334
18-Feb-22,69.05,69.30,68.33,68.35,2562144
17-Feb-22,69.79,69.94,69.02,69.04,2357340
16-Feb-22,69.87,70.00,69.78,69.79,1304852
15-Feb-22,70.15,70.24,69.75,69.87,2367403
14-Feb-22,69.32,70.19,69.20,70.10,1677712
11-Feb-22,69.65,70.36,69.16,69.32,2620349
10-Feb-22,69.21,69.89,69.02,69.65,1740999
09-Feb-22,69.23,69.97,69.14,69.21,1080466
08-Feb-22,69.52,69.99,69.02,69.23,1780219
07-Feb-22,70.33,70.73,69.86,70.02,1554721
04-Feb-22,70.73,70.95,70.30,70.33,1720627
03-Feb-22,70.67,70.88,70.09,70.73,1399046
02-Feb-22,71.55,71.55,70.66,70.67,1223811
01-Feb-22,71.36,71.60,70.64,71.59,1812948
31-Jan-22,70.50,71.73,70.50,71.07,1537137
28-Jan-22,70.55,70.98,70.25,70.50,1287771
27-Jan-22,69.95,71.00,69.65,70.57,1682386
26-Jan-22,70.16,71.00,68.73,69.95,4639682
25-Jan-22,70.07,70.50,69.85,70.16,4124990
24-Jan-22,71.00,71.14,70.06,70.07,1764518
21-Jan-22,71.25,71.57,70.71,71.00,1483015
20-Jan-22,71.30,72.10,70.83,71.25,2803067
19-Jan-22,71.28,71.88,71.01,71.30,2567254
18-Jan-22,71.72,71.99,71.00,71.28,2279835
17-Jan-22,71.65,72.19,71.17,71.72,1707987
14-Jan-22,70.56,71.99,70.56,71.65,1607433
13-Jan-22,70.99,71.18,70.29,70.55,1047382
12-Jan-22,70.00,70.99,70.00,70.99,1562857
11-Jan-22,70.72,70.72,69.83,70.00,1347378
10-Jan-22,71.19,71.19,69.82,70.00,1831314
07-Jan-22,71.84,71.94,70.81,71.40,1648979
06-Jan-22,70.70,71.85,69.31,71.85,1957008
05-Jan-22,71.54,71.95,70.01,70.70,1611450
04-Jan-22,72.90,73.39,71.50,71.54,2027841
03-Jan-22,72.69,73.80,72.30,72.60,2399200
30-Dec-21,72.03,72.89,71.50,72.69,1423044
29-Dec-21,72.04,72.53,71.72,72.02,1749270
28-Dec-21,71.92,72.05,71.00,72.05,2167361
27-Dec-21,71.30,72.20,71.03,71.96,1492459
23-Dec-21,70.85,71.95,70.00,71.30,1538668
22-Dec-21,72.12,72.13,71.51,72.00,1580771
21-Dec-21,72.10,72.49,71.18,72.14,1145961
20-Dec-21,71.84,73.35,71.84,72.10,2297991

*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: BRCR11