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 |
| 14/11/2019 | -0,01% | -0,01 | 94,29 | 94,80 | 93,93 | 94,80 | 7M | 4.357 |
| 13/11/2019 | -0,85% | -0,81 | 94,30 | 95,00 | 94,00 | 95,00 | 9M | 7.079 |
| 12/11/2019 | 1,18% | 1,11 | 95,11 | 94,00 | 94,00 | 96,50 | 7M | 5.625 |
| 11/11/2019 | 1,08% | 1,00 | 94,00 | 93,40 | 93,00 | 94,10 | 6M | 2.023 |
| 08/11/2019 | -0,53% | -0,50 | 93,00 | 93,02 | 93,00 | 93,49 | 6M | 5.845 |
| 07/11/2019 | 1,63% | 1,50 | 93,50 | 92,15 | 92,15 | 93,50 | 5M | 3.881 |
| 06/11/2019 | -0,54% | -0,50 | 92,00 | 92,51 | 91,55 | 93,00 | 15M | 5.539 |
| 05/11/2019 | 0,00% | 0,00 | 92,50 | 92,50 | 92,40 | 92,98 | 9M | 6.298 |
| 04/11/2019 | 0,02% | 0,02 | 92,50 | 92,48 | 92,48 | 92,80 | 8M | 3.054 |
| 01/11/2019 | 0,00% | 0,00 | 92,48 | 92,49 | 92,18 | 92,78 | 7M | 3.397 |
| 31/10/2019 | 0,53% | 0,49 | 92,48 | 92,00 | 92,00 | 92,70 | 6M | 3.580 |
| 30/10/2019 | -0,12% | -0,11 | 91,99 | 92,10 | 91,87 | 92,45 | 5M | 2.115 |
| 29/10/2019 | 0,45% | 0,41 | 92,10 | 91,70 | 91,70 | 92,26 | 8M | 4.899 |
| 28/10/2019 | 0,00% | 0,00 | 91,69 | 91,98 | 91,69 | 92,59 | 8M | 3.152 |
| 25/10/2019 | -0,34% | -0,31 | 91,69 | 92,10 | 91,02 | 92,35 | 11M | 6.034 |
| 24/10/2019 | -0,55% | -0,51 | 92,00 | 92,55 | 91,59 | 92,85 | 6M | 2.527 |
| 23/10/2019 | -0,53% | -0,49 | 92,51 | 93,00 | 92,03 | 93,50 | 6M | 4.704 |
| 22/10/2019 | -0,27% | -0,25 | 93,00 | 93,24 | 92,12 | 93,25 | 4M | 3.921 |
| 21/10/2019 | 1,49% | 1,37 | 93,25 | 91,95 | 91,90 | 93,25 | 5M | 2.548 |
| 18/10/2019 | -0,01% | -0,01 | 91,88 | 91,90 | 91,76 | 92,00 | 4M | 1.481 |
| 17/10/2019 | 0,15% | 0,14 | 91,89 | 91,74 | 91,51 | 91,89 | 5M | 1.779 |
| 16/10/2019 | 0,31% | 0,28 | 91,75 | 91,52 | 91,30 | 91,75 | 4M | 1.344 |
| 15/10/2019 | 0,30% | 0,27 | 91,47 | 91,17 | 91,01 | 91,64 | 3M | 1.918 |
| 14/10/2019 | -0,05% | -0,05 | 91,20 | 91,38 | 90,64 | 91,92 | 5M | 2.204 |
| 11/10/2019 | -0,59% | -0,54 | 91,25 | 91,79 | 91,08 | 91,90 | 4M | 3.328 |
| 10/10/2019 | 0,44% | 0,40 | 91,79 | 91,30 | 91,10 | 91,79 | 3M | 1.748 |
| 09/10/2019 | 0,26% | 0,24 | 91,39 | 91,18 | 91,00 | 91,49 | 3M | 1.391 |
| 08/10/2019 | -0,38% | -0,35 | 91,15 | 91,49 | 90,85 | 91,50 | 4M | 1.693 |
| 07/10/2019 | -0,44% | -0,40 | 91,50 | 91,80 | 91,14 | 91,80 | 6M | 2.426 |
| 04/10/2019 | 1,48% | 1,34 | 91,90 | 90,71 | 90,58 | 91,90 | 3M | 2.259 |
| 03/10/2019 | -0,15% | -0,14 | 90,56 | 90,70 | 90,50 | 90,73 | 2M | 1.674 |
| 02/10/2019 | 0,78% | 0,70 | 90,70 | 90,15 | 90,01 | 90,89 | 3M | 1.950 |
| 01/10/2019 | -0,88% | -0,80 | 90,00 | 90,79 | 89,92 | 90,79 | 15M | 5.950 |
| 30/09/2019 | -0,21% | -0,19 | 90,80 | 90,60 | 90,00 | 90,93 | 6M | 3.187 |
| 27/09/2019 | 0,76% | 0,69 | 90,99 | 90,17 | 90,15 | 90,99 | 7M | 3.598 |
| 26/09/2019 | -0,22% | -0,20 | 90,30 | 90,40 | 89,37 | 90,56 | 15M | 10.535 |
| 25/09/2019 | -1,46% | -1,34 | 90,50 | 90,25 | 89,03 | 90,92 | 15M | 8.853 |
| 24/09/2019 | 0,00% | 0,00 | 91,84 | 91,85 | 91,60 | 92,09 | 5M | 1.497 |
| 23/09/2019 | -0,15% | -0,14 | 91,84 | 91,92 | 91,55 | 92,29 | 3M | 1.348 |
| 20/09/2019 | -0,35% | -0,32 | 91,98 | 92,30 | 91,95 | 92,40 | 3M | 1.124 |
| 19/09/2019 | -0,16% | -0,15 | 92,30 | 92,40 | 92,00 | 92,73 | 4M | 1.547 |
| 18/09/2019 | 0,16% | 0,15 | 92,45 | 92,32 | 92,30 | 92,80 | 4M | 2.006 |
| 17/09/2019 | -0,35% | -0,32 | 92,30 | 92,62 | 92,18 | 92,77 | 5M | 1.947 |
| 16/09/2019 | -0,29% | -0,27 | 92,62 | 92,89 | 92,20 | 92,90 | 2M | 2.380 |
| 13/09/2019 | 0,11% | 0,10 | 92,89 | 92,79 | 92,60 | 93,00 | 3M | 2.130 |
| 12/09/2019 | 0,53% | 0,49 | 92,79 | 92,42 | 92,20 | 92,79 | 3M | 1.489 |
| 11/09/2019 | -0,42% | -0,39 | 92,30 | 92,79 | 92,20 | 92,80 | 3M | 2.385 |
| 10/09/2019 | 0,75% | 0,69 | 92,69 | 92,00 | 92,00 | 92,95 | 4M | 2.480 |
| 09/09/2019 | -0,88% | -0,82 | 92,00 | 92,80 | 91,72 | 92,80 | 5M | 6.552 |
| 06/09/2019 | 0,13% | 0,12 | 92,82 | 92,70 | 92,00 | 92,98 | 5M | 3.273 |
| 05/09/2019 | -0,75% | -0,70 | 92,70 | 93,40 | 92,61 | 93,40 | 5M | 2.631 |
| 04/09/2019 | -0,11% | -0,10 | 93,40 | 93,49 | 92,60 | 93,50 | 5M | 5.595 |
| 03/09/2019 | 0,29% | 0,27 | 93,50 | 93,23 | 92,50 | 93,50 | 4M | 2.140 |
| 02/09/2019 | -1,24% | -1,17 | 93,23 | 94,09 | 92,77 | 94,38 | 6M | 4.472 |
| 30/08/2019 | 1,33% | 1,24 | 94,40 | 93,12 | 93,01 | 94,45 | 3M | 3.526 |
| 29/08/2019 | 0,96% | 0,89 | 93,16 | 92,27 | 92,02 | 93,29 | 3M | 3.139 |
| 28/08/2019 | -1,22% | -1,14 | 92,27 | 93,40 | 90,73 | 93,44 | 9M | 6.473 |
| 27/08/2019 | -1,67% | -1,59 | 93,41 | 95,00 | 92,98 | 95,00 | 4M | 3.738 |
| 26/08/2019 | 0,42% | 0,40 | 95,00 | 94,81 | 94,79 | 95,49 | 3M | 997 |
| 23/08/2019 | -0,92% | -0,88 | 94,60 | 95,60 | 94,60 | 95,72 | 3M | 2.434 |
| 22/08/2019 | -0,02% | -0,02 | 95,48 | 95,50 | 95,40 | 95,96 | 2M | 960 |
| 21/08/2019 | -0,62% | -0,60 | 95,50 | 96,20 | 95,28 | 96,39 | 2M | 2.554 |
| 20/08/2019 | -0,07% | -0,07 | 96,10 | 96,18 | 94,00 | 96,67 | 3M | 2.128 |
| 19/08/2019 | -0,03% | -0,03 | 96,17 | 96,30 | 96,00 | 96,75 | 4M | 1.508 |
| 16/08/2019 | -0,10% | -0,10 | 96,20 | 96,50 | 96,00 | 96,80 | 5M | 956 |
| 15/08/2019 | -0,07% | -0,07 | 96,30 | 96,37 | 96,00 | 96,60 | 2M | 1.008 |
| 14/08/2019 | -0,23% | -0,22 | 96,37 | 96,59 | 96,02 | 96,79 | 4M | 9.288 |
| 13/08/2019 | 0,29% | 0,28 | 96,59 | 96,50 | 96,10 | 96,96 | 3M | 9.591 |
| 12/08/2019 | -1,52% | -1,49 | 96,31 | 97,79 | 95,89 | 97,79 | 3M | 1.440 |
| 09/08/2019 | 0,00% | 0,00 | 97,80 | 97,80 | 97,00 | 97,80 | 3M | 1.559 |
| 08/08/2019 | 0,32% | 0,31 | 97,80 | 97,48 | 97,11 | 98,45 | 3M | 1.891 |
| 07/08/2019 | -0,72% | -0,71 | 97,49 | 98,20 | 97,00 | 98,94 | 4M | 2.385 |
| 06/08/2019 | 0,41% | 0,40 | 98,20 | 97,80 | 97,02 | 98,47 | 3M | 1.683 |
| 05/08/2019 | -0,08% | -0,08 | 97,80 | 97,90 | 97,21 | 97,98 | 3M | 2.352 |
| 02/08/2019 | 0,70% | 0,68 | 97,88 | 97,30 | 96,99 | 97,97 | 5M | 2.192 |
| 01/08/2019 | 0,07% | 0,07 | 97,20 | 96,99 | 96,53 | 97,50 | 4M | 2.132 |
| 31/07/2019 | 0,15% | 0,15 | 97,13 | 96,97 | 96,31 | 97,73 | 4M | 2.214 |
| 30/07/2019 | -0,02% | -0,02 | 96,98 | 97,00 | 96,23 | 97,42 | 2M | 1.376 |
| 29/07/2019 | 0,62% | 0,60 | 97,00 | 96,40 | 96,00 | 97,00 | 3M | 1.450 |
| 26/07/2019 | 1,36% | 1,29 | 96,40 | 95,22 | 95,20 | 96,40 | 4M | 2.561 |
| 25/07/2019 | -0,82% | -0,79 | 95,11 | 95,98 | 95,03 | 96,69 | 4M | 2.805 |
| 24/07/2019 | -0,22% | -0,21 | 95,90 | 96,11 | 95,00 | 96,20 | 5M | 1.614 |
| 23/07/2019 | 0,11% | 0,11 | 96,11 | 96,00 | 95,00 | 96,35 | 4M | 2.335 |
| 22/07/2019 | -0,02% | -0,02 | 96,00 | 96,10 | 95,42 | 96,49 | 2M | 1.639 |
| 19/07/2019 | -0,70% | -0,68 | 96,02 | 96,70 | 95,71 | 96,98 | 3M | 1.935 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,94.80,94.80,93.93,94.29,6839848
13-Nov-19,95.00,95.00,94.00,94.30,8879731
12-Nov-19,94.00,96.50,94.00,95.11,7287946
11-Nov-19,93.40,94.10,93.00,94.00,5781124
08-Nov-19,93.02,93.49,93.00,93.00,5836799
07-Nov-19,92.15,93.50,92.15,93.50,5418550
06-Nov-19,92.51,93.00,91.55,92.00,15330824
05-Nov-19,92.50,92.98,92.40,92.50,8963354
04-Nov-19,92.48,92.80,92.48,92.50,8130770
01-Nov-19,92.49,92.78,92.18,92.48,6744452
31-Oct-19,92.00,92.70,92.00,92.48,6294967
30-Oct-19,92.10,92.45,91.87,91.99,5433470
29-Oct-19,91.70,92.26,91.70,92.10,8262741
28-Oct-19,91.98,92.59,91.69,91.69,8322390
25-Oct-19,92.10,92.35,91.02,91.69,10503844
24-Oct-19,92.55,92.85,91.59,92.00,5750234
23-Oct-19,93.00,93.50,92.03,92.51,6107622
22-Oct-19,93.24,93.25,92.12,93.00,4147885
21-Oct-19,91.95,93.25,91.90,93.25,5140722
18-Oct-19,91.90,92.00,91.76,91.88,3777150
17-Oct-19,91.74,91.89,91.51,91.89,4908738
16-Oct-19,91.52,91.75,91.30,91.75,4221228
15-Oct-19,91.17,91.64,91.01,91.47,3278351
14-Oct-19,91.38,91.92,90.64,91.20,5227622
11-Oct-19,91.79,91.90,91.08,91.25,3966170
10-Oct-19,91.30,91.79,91.10,91.79,3173744
09-Oct-19,91.18,91.49,91.00,91.39,2976917
08-Oct-19,91.49,91.50,90.85,91.15,3987133
07-Oct-19,91.80,91.80,91.14,91.50,6182880
04-Oct-19,90.71,91.90,90.58,91.90,3482301
03-Oct-19,90.70,90.73,90.50,90.56,1903806
02-Oct-19,90.15,90.89,90.01,90.70,3108822
01-Oct-19,90.79,90.79,89.92,90.00,14832746
30-Sep-19,90.60,90.93,90.00,90.80,5538994
27-Sep-19,90.17,90.99,90.15,90.99,7148249
26-Sep-19,90.40,90.56,89.37,90.30,14819715
25-Sep-19,90.25,90.92,89.03,90.50,15216772
24-Sep-19,91.85,92.09,91.60,91.84,4875900
23-Sep-19,91.92,92.29,91.55,91.84,3077745
20-Sep-19,92.30,92.40,91.95,91.98,2566950
19-Sep-19,92.40,92.73,92.00,92.30,3518063
18-Sep-19,92.32,92.80,92.30,92.45,3692345
17-Sep-19,92.62,92.77,92.18,92.30,4842600
16-Sep-19,92.89,92.90,92.20,92.62,1858995
13-Sep-19,92.79,93.00,92.60,92.89,2614304
12-Sep-19,92.42,92.79,92.20,92.79,3083151
11-Sep-19,92.79,92.80,92.20,92.30,3085111
10-Sep-19,92.00,92.95,92.00,92.69,4163127
09-Sep-19,92.80,92.80,91.72,92.00,4986352
06-Sep-19,92.70,92.98,92.00,92.82,5103727
05-Sep-19,93.40,93.40,92.61,92.70,4562557
04-Sep-19,93.49,93.50,92.60,93.40,5109969
03-Sep-19,93.23,93.50,92.50,93.50,3920513
02-Sep-19,94.09,94.38,92.77,93.23,5849088
30-Aug-19,93.12,94.45,93.01,94.40,2853322
29-Aug-19,92.27,93.29,92.02,93.16,3137878
28-Aug-19,93.40,93.44,90.73,92.27,8933152
27-Aug-19,95.00,95.00,92.98,93.41,4281893
26-Aug-19,94.81,95.49,94.79,95.00,2530612
23-Aug-19,95.60,95.72,94.60,94.60,3077845
22-Aug-19,95.50,95.96,95.40,95.48,1710120
21-Aug-19,96.20,96.39,95.28,95.50,2134803
20-Aug-19,96.18,96.67,94.00,96.10,2613024
19-Aug-19,96.30,96.75,96.00,96.17,4284746
16-Aug-19,96.50,96.80,96.00,96.20,4875951
15-Aug-19,96.37,96.60,96.00,96.30,1750605
14-Aug-19,96.59,96.79,96.02,96.37,3982039
13-Aug-19,96.50,96.96,96.10,96.59,3262166
12-Aug-19,97.79,97.79,95.89,96.31,2625608
09-Aug-19,97.80,97.80,97.00,97.80,2789993
08-Aug-19,97.48,98.45,97.11,97.80,3397467
07-Aug-19,98.20,98.94,97.00,97.49,3599156
06-Aug-19,97.80,98.47,97.02,98.20,2610701
05-Aug-19,97.90,97.98,97.21,97.80,2566303
02-Aug-19,97.30,97.97,96.99,97.88,4587911
01-Aug-19,96.99,97.50,96.53,97.20,4277154
31-Jul-19,96.97,97.73,96.31,97.13,3524235
30-Jul-19,97.00,97.42,96.23,96.98,2438465
29-Jul-19,96.40,97.00,96.00,97.00,2824663
26-Jul-19,95.22,96.40,95.20,96.40,3820891
25-Jul-19,95.98,96.69,95.03,95.11,4167283
24-Jul-19,96.11,96.20,95.00,95.90,4674260
23-Jul-19,96.00,96.35,95.00,96.11,3838291
22-Jul-19,96.10,96.49,95.42,96.00,2253741
19-Jul-19,96.70,96.98,95.71,96.02,2932781
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-19,96.00,96.43,95.05,95.05,2553167
24-Jun-19,95.90,96.78,95.59,96.00,2553167
21-Jun-19,95.00,96.11,95.00,95.96,2553167
19-Jun-19,96.12,98.50,93.51,95.43,2553167
18-Jun-19,91.00,92.20,91.00,92.00,2553167
17-Jun-19,90.80,91.49,90.60,91.00,2553167
14-Jun-19,91.39,91.39,90.10,90.50,2553167
13-Jun-19,91.49,91.86,88.34,91.50,2553167
12-Jun-19,91.40,91.62,91.00,91.30,2553167
11-Jun-19,92.00,92.22,91.00,91.05,2553167
10-Jun-19,91.55,92.00,91.00,92.00,2553167
07-Jun-19,91.29,92.30,91.03,92.25,2553167
06-Jun-19,91.30,91.30,90.61,90.91,2553167
05-Jun-19,91.20,91.30,90.60,90.99,2553167
04-Jun-19,91.10,91.20,90.72,91.20,2553167
03-Jun-19,90.45,91.10,90.44,91.10,2553167
31-May-19,90.50,91.51,90.43,90.43,2553167
30-May-19,90.40,90.70,90.30,90.50,2553167
29-May-19,90.49,90.74,90.15,90.30,2553167
28-May-19,90.56,90.74,90.40,90.41,2553167
27-May-19,90.53,90.75,90.48,90.50,2553167
24-May-19,90.33,90.75,90.33,90.50,2553167
23-May-19,90.90,90.95,90.29,90.29,2553167
22-May-19,90.97,90.97,89.70,90.90,2553167
21-May-19,88.35,90.80,88.34,89.60,2553167
20-May-19,88.74,89.00,88.13,88.30,2553167
17-May-19,89.01,89.30,87.60,88.50,2553167
16-May-19,88.70,89.58,88.50,88.99,2553167
15-May-19,88.85,88.88,88.40,88.50,2553167
14-May-19,89.01,89.58,88.47,88.85,2553167
13-May-19,90.00,90.40,88.40,88.90,2553167
10-May-19,91.41,91.56,89.70,89.70,2553167
09-May-19,91.99,91.99,89.00,91.37,2553167
*exoneração de responsabilidade