papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRCR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brcr11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/07/2020-1,02%-0,9491,3092,2290,7092,294M2.536
07/07/2020-0,17%-0,1692,2492,4092,0192,453M3.086
06/07/2020-0,48%-0,4592,4092,8592,0192,904M2.861
03/07/2020-0,16%-0,1592,8593,0892,7193,113M1.578
02/07/20201,02%0,9493,0092,5092,3193,383M2.088
01/07/2020-0,38%-0,3592,0692,4092,0094,054M2.879
30/06/2020-0,21%-0,1992,4192,6092,3092,942M2.330
29/06/2020-0,60%-0,5692,6093,1592,5593,683M2.536
26/06/2020-0,26%-0,2493,1693,4093,0593,893M2.737
25/06/2020-0,11%-0,1093,4093,4893,2593,893M1.863
24/06/20200,31%0,2993,5093,5093,2193,992M1.759
23/06/2020-0,95%-0,8993,2194,0093,1694,004M2.538
22/06/2020-4,95%-4,9094,1098,5593,7098,5914M6.988
19/06/20200,31%0,3199,0098,6998,5099,504M2.565
18/06/20201,36%1,3298,6997,3197,3198,967M3.555
17/06/2020-0,24%-0,2397,3797,8797,0397,994M2.680
16/06/20200,42%0,4197,6097,1997,0997,993M3.998
15/06/2020-0,80%-0,7897,1997,9794,6797,974M3.378
12/06/20200,69%0,6797,9797,2394,6597,976M2.543
10/06/20201,09%1,0597,3096,2596,0097,997M5.046
09/06/20201,34%1,2796,2595,0094,9996,975M4.127
08/06/20200,07%0,0794,9894,9794,9198,108M4.897
05/06/20202,41%2,2394,9193,0092,8195,405M2.950
04/06/2020-0,08%-0,0792,6892,7792,5193,324M2.907
03/06/20200,85%0,7892,7591,9791,8792,854M1.908
02/06/20200,19%0,1791,9791,8191,5092,454M1.868
01/06/20201,32%1,2091,8090,6090,3091,903M2.537
29/05/2020-0,44%-0,4090,6091,0090,2091,203M1.797
28/05/20200,01%0,0191,0090,9990,5191,503M1.195
27/05/20200,76%0,6990,9990,0090,0091,533M1.577
26/05/20200,00%0,0090,3090,4990,3090,993M1.867
25/05/20200,00%0,0090,3090,0090,0091,303M3.515
22/05/2020-0,13%-0,1290,3089,7089,2390,803M3.857
21/05/20201,03%0,9290,4289,5089,5091,002M3.273
20/05/20201,13%1,0089,5088,5388,5391,504M2.970
19/05/20200,00%0,0088,5089,0088,3589,102M2.914
18/05/2020-1,01%-0,9088,5089,6588,5090,293M4.251
15/05/20201,25%1,1089,4089,9488,5089,946M3.142
14/05/2020-1,69%-1,5288,3089,8087,0189,852M1.114
13/05/2020-0,75%-0,6889,8290,5089,1091,541M1.006
12/05/2020-1,31%-1,2090,5091,6990,5091,752M1.240
11/05/2020-0,33%-0,3091,7092,0091,5092,772M3.389
08/05/20200,44%0,4092,0092,1991,4092,193M2.505
07/05/2020-0,56%-0,5291,6092,8991,0192,892M2.392
06/05/2020-0,07%-0,0692,1292,3191,3392,991M1.404
05/05/20200,34%0,3192,1892,4992,0293,631M983
04/05/2020-0,53%-0,4991,8792,3090,0092,992M1.164
30/04/2020-0,88%-0,8292,3693,5392,3093,535M2.823
29/04/2020-0,02%-0,0293,1893,2092,9093,884M1.908
28/04/20200,24%0,2293,2093,1092,8093,952M2.143
27/04/20200,25%0,2392,9892,7592,7593,872M4.481
24/04/2020-2,37%-2,2592,7595,3292,3095,8910M7.063
23/04/20200,17%0,1695,0094,8494,7396,503M3.564
22/04/20201,98%1,8494,8492,9892,3695,002M3.624
20/04/20200,16%0,1593,0092,7491,9893,403M1.565
17/04/20201,14%1,0592,8593,0092,0093,442M4.512
16/04/2020-0,64%-0,5991,8092,3991,8092,992M1.694
15/04/20200,45%0,4192,3992,0391,3092,652M3.009
14/04/20200,97%0,8891,9891,9490,7092,153M1.631
13/04/20202,02%1,8091,1089,0089,0092,003M2.454
09/04/20200,29%0,2689,3089,3088,6589,9018M1.862
08/04/2020-0,12%-0,1189,0490,1288,5190,123M1.387
07/04/20200,96%0,8589,1588,5088,5090,004M2.097
06/04/20200,00%0,0088,3089,0088,3089,963M1.275
03/04/20200,44%0,3988,3087,9886,2088,307M6.054
02/04/2020-0,99%-0,8887,9188,7986,0088,795M5.917
01/04/2020-0,58%-0,5288,7989,3087,1989,4010M8.065
31/03/2020-0,56%-0,5089,3189,8188,8290,483M1.486
30/03/20200,08%0,0789,8190,0088,6590,942M1.373
27/03/20200,83%0,7489,7488,9887,0289,9253M1.179
26/03/2020-0,78%-0,7089,0089,7088,0190,994M3.326
25/03/20206,49%5,4789,7084,0083,8089,884M1.269
24/03/20205,09%4,0884,2384,8881,5986,396M1.491
23/03/2020-7,87%-6,8580,1586,5078,0086,504M1.420
20/03/20203,56%2,9987,0083,8981,5090,816M4.554
19/03/2020-2,31%-1,9984,0183,0074,9085,008M5.209
18/03/2020-5,39%-4,9086,0089,9880,0089,989M10.175
17/03/2020-0,66%-0,6090,9091,3189,8692,385M3.110
16/03/2020-4,04%-3,8591,5092,0090,0992,004M2.198
13/03/20201,36%1,2895,3594,1192,0097,017M5.201
12/03/2020-6,40%-6,4394,0797,1091,3197,2917M5.237
11/03/2020-3,18%-3,30100,50103,8097,11104,9419M5.934
10/03/20201,12%1,15103,80103,00102,65104,947M4.205
09/03/2020-4,56%-4,90102,65101,0199,00104,2511M5.953
06/03/2020-1,96%-2,15107,55109,30106,00109,694M2.217
05/03/2020-0,89%-0,99109,70110,69109,00110,705M4.109
04/03/20200,70%0,77110,69110,01110,00111,004M2.607
03/03/20200,05%0,06109,92109,97109,53109,994M2.424
02/03/20200,79%0,86109,86109,98109,14109,9815M2.479
28/02/20200,57%0,62109,00108,25107,11109,106M2.332
27/02/2020-0,57%-0,62108,38109,00107,43109,9917M4.646
26/02/2020-0,46%-0,50109,00109,44106,01109,506M4.314
21/02/2020-1,99%-2,22109,50111,72109,44111,728M11.679
20/02/20200,31%0,35111,72112,50111,00112,598M3.980
19/02/2020-1,00%-1,13111,37113,18110,00113,977M4.050
18/02/2020-1,02%-1,16112,50114,29112,01114,307M7.512
17/02/2020-0,31%-0,35113,66114,30113,55114,754M2.164
14/02/2020-0,21%-0,24114,01114,56114,01114,958M2.946
13/02/2020-0,32%-0,37114,25114,62114,10114,944M2.769
12/02/2020-0,29%-0,33114,62114,95114,50114,956M5.426
11/02/20200,26%0,30114,95114,70114,65115,906M4.101
10/02/2020-0,31%-0,36114,65113,52113,52114,995M3.976
07/02/2020-0,43%-0,50115,01115,96115,01116,905M4.200
06/02/20200,43%0,49115,51115,50115,50117,4910M3.095
05/02/20201,56%1,77115,02114,00114,00116,8812M3.361
04/02/20200,96%1,08113,25112,30112,10113,975M5.136
03/02/2020-2,43%-2,79112,17114,96110,55114,965M6.960
31/01/20200,05%0,06114,96114,90113,50115,604M4.735
30/01/2020-0,20%-0,23114,90115,14113,70115,995M3.836
29/01/2020-0,74%-0,86115,13116,05114,86116,504M2.285
28/01/20201,88%2,14115,99113,90113,89115,995M5.673
27/01/2020-2,55%-2,98113,85116,80112,75116,806M5.161
24/01/20200,14%0,16116,83116,67116,52117,403M2.731
23/01/20200,03%0,03116,67116,71116,00116,986M2.846
22/01/2020-0,77%-0,90116,64118,00116,00118,005M2.379
21/01/2020-0,81%-0,96117,54118,90117,00118,905M3.258
20/01/2020-0,67%-0,80118,50119,30118,50119,304M1.641
17/01/2020-0,32%-0,38119,30119,93119,00119,934M1.659
16/01/2020-0,23%-0,27119,68119,95118,58119,954M2.035
15/01/20201,65%1,95119,95118,00117,64119,956M6.216
14/01/2020-0,98%-1,17118,00119,50118,00119,8912M4.763
13/01/2020-0,40%-0,48119,17119,65119,06119,997M4.120
10/01/20200,49%0,58119,65119,11119,06119,926M3.866
09/01/2020-1,77%-2,14119,07121,68119,00121,997M3.229
08/01/2020-2,25%-2,79121,21124,00118,00124,9010M4.130
07/01/20202,06%2,50124,00121,50121,50125,2710M17.318
06/01/20201,25%1,50121,50120,00120,00122,997M3.673
03/01/20200,90%1,07120,00118,93118,93120,205M3.293
02/01/20201,05%1,23118,93117,70117,66119,005M3.303
30/12/20190,01%0,01117,70117,68117,42117,925M4.012
27/12/20191,47%1,70117,69115,98115,51119,009M5.007
26/12/20195,59%6,14115,99110,00110,00116,6613M22.916
23/12/20193,33%3,54109,85106,81106,30110,6043M3.808
20/12/2019--106,31105,48105,25107,407M4.039


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br