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
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	0,36%	0,26	72,10	71,84	71,84	73,35	2M	3.491
17/12/2021	1,27%	0,90	71,84	70,94	70,94	72,00	2M	3.985
16/12/2021	1,34%	0,94	70,94	70,00	70,00	71,38	2M	2.835
15/12/2021	1,01%	0,70	70,00	69,42	69,20	71,38	2M	4.152
14/12/2021	-2,17%	-1,54	69,30	70,94	69,20	71,49	2M	4.719
13/12/2021	0,07%	0,05	70,84	70,97	70,54	71,49	2M	3.782
10/12/2021	1,23%	0,86	70,79	69,93	69,67	70,95	2M	2.322
09/12/2021	-1,48%	-1,05	69,93	70,98	69,10	70,98	2M	2.428
08/12/2021	2,44%	1,69	70,98	68,85	68,85	71,12	3M	3.764
07/12/2021	3,28%	2,20	69,29	67,11	67,11	69,99	2M	3.306
06/12/2021	3,87%	2,50	67,09	64,59	64,59	67,26	2M	4.365
03/12/2021	1,88%	1,19	64,59	63,40	63,40	64,79	2M	2.713
02/12/2021	0,00%	0,00	63,40	63,75	63,40	64,08	3M	2.325
01/12/2021	-0,78%	-0,50	63,40	63,90	63,23	64,16	3M	8.812
30/11/2021	0,16%	0,10	63,90	63,72	62,83	64,42	2M	7.657
29/11/2021	1,06%	0,67	63,80	63,50	62,00	64,01	2M	2.891
26/11/2021	-0,06%	-0,04	63,13	62,91	62,50	63,83	2M	3.662
25/11/2021	1,64%	1,02	63,17	62,15	62,15	63,75	1M	2.834
24/11/2021	-1,19%	-0,75	62,15	63,00	62,01	63,85	4M	6.655
23/11/2021	-2,28%	-1,47	62,90	64,37	62,80	64,70	3M	4.563
22/11/2021	1,69%	1,07	64,37	63,30	63,30	65,20	2M	2.963
19/11/2021	0,13%	0,08	63,30	63,48	63,22	63,91	1M	2.681
18/11/2021	0,37%	0,23	63,22	62,99	62,40	63,51	3M	4.318
17/11/2021	0,80%	0,50	62,99	62,49	62,11	63,31	3M	7.050
16/11/2021	-0,65%	-0,41	62,49	62,90	62,00	63,92	4M	5.479
12/11/2021	-1,67%	-1,07	62,90	64,15	62,80	64,25	3M	6.045
11/11/2021	-0,20%	-0,13	63,97	64,12	63,56	64,96	3M	5.761
10/11/2021	0,16%	0,10	64,10	64,00	63,71	64,60	2M	4.755
09/11/2021	-1,57%	-1,02	64,00	64,98	63,75	64,98	3M	6.545
08/11/2021	-1,90%	-1,26	65,02	66,40	64,57	67,00	4M	4.989
05/11/2021	0,41%	0,27	66,28	66,28	65,03	66,43	2M	3.408
04/11/2021	-1,46%	-0,98	66,01	66,95	66,01	66,97	3M	5.858
03/11/2021	0,18%	0,12	66,99	66,50	66,46	67,05	3M	4.264
01/11/2021	-0,52%	-0,35	66,87	67,36	66,05	67,97	3M	3.606
29/10/2021	-1,58%	-1,08	67,22	68,52	67,15	68,80	3M	4.758
28/10/2021	-1,09%	-0,75	68,30	69,31	67,90	69,50	2M	2.761
27/10/2021	-1,12%	-0,78	69,05	69,90	68,90	70,02	2M	4.380
26/10/2021	-0,89%	-0,63	69,83	70,46	69,75	70,57	2M	2.399
25/10/2021	0,11%	0,08	70,46	70,53	70,39	70,99	2M	2.591
22/10/2021	-2,25%	-1,62	70,38	72,00	70,16	72,25	4M	8.746
21/10/2021	-1,10%	-0,80	72,00	72,90	71,99	72,90	3M	4.825
20/10/2021	-0,25%	-0,18	72,80	72,99	72,50	72,99	2M	4.481
19/10/2021	-0,10%	-0,07	72,98	72,99	72,66	73,04	2M	2.962
18/10/2021	0,27%	0,20	73,05	72,85	72,79	73,10	2M	2.916
15/10/2021	0,83%	0,60	72,85	72,38	72,23	73,00	2M	3.476
14/10/2021	0,38%	0,27	72,25	72,01	71,95	72,39	2M	2.424
13/10/2021	-0,57%	-0,41	71,98	72,39	71,80	72,72	4M	6.421
11/10/2021	0,43%	0,31	72,39	72,08	71,98	72,40	1M	1.828
08/10/2021	0,07%	0,05	72,08	72,03	71,80	72,10	2M	2.251
07/10/2021	-0,47%	-0,34	72,03	72,36	71,90	72,40	3M	4.485
06/10/2021	-0,69%	-0,50	72,37	72,65	72,02	72,85	3M	3.085
05/10/2021	-0,07%	-0,05	72,87	73,01	72,68	73,30	3M	5.648
04/10/2021	-1,46%	-1,08	72,92	74,00	72,83	74,00	4M	4.189
01/10/2021	0,28%	0,21	74,00	74,00	73,79	74,10	1M	3.254
30/09/2021	-0,28%	-0,21	73,79	74,14	73,62	74,44	3M	15.574
29/09/2021	0,00%	0,00	74,00	74,31	73,45	74,31	2M	9.250
28/09/2021	-0,40%	-0,30	74,00	74,30	73,50	74,31	2M	3.406
27/09/2021	0,86%	0,63	74,30	73,70	73,50	74,90	4M	7.047
24/09/2021	-0,49%	-0,36	73,67	74,11	73,12	74,47	2M	7.271
23/09/2021	0,04%	0,03	74,03	74,00	73,71	74,58	2M	2.847
22/09/2021	1,16%	0,85	74,00	73,32	73,25	75,34	3M	7.039
21/09/2021	0,00%	0,00	73,15	73,74	73,11	73,74	1M	3.741
20/09/2021	-1,15%	-0,85	73,15	74,55	73,12	74,55	2M	6.230
17/09/2021	-0,60%	-0,45	74,00	74,42	73,70	74,84	3M	4.187
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	-	-	81,39	79,91	79,51	81,49	3M	3.273

Date,Open,High,Low,Close,Volume
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
17-Dec-21,70.94,72.00,70.94,71.84,2172653
16-Dec-21,70.00,71.38,70.00,70.94,2161298
15-Dec-21,69.42,71.38,69.20,70.00,2288011
14-Dec-21,70.94,71.49,69.20,69.30,1969780
13-Dec-21,70.97,71.49,70.54,70.84,1677619
10-Dec-21,69.93,70.95,69.67,70.79,1545944
09-Dec-21,70.98,70.98,69.10,69.93,1592409
08-Dec-21,68.85,71.12,68.85,70.98,2561189
07-Dec-21,67.11,69.99,67.11,69.29,2303971
06-Dec-21,64.59,67.26,64.59,67.09,2481377
03-Dec-21,63.40,64.79,63.40,64.59,2128329
02-Dec-21,63.75,64.08,63.40,63.40,2519014
01-Dec-21,63.90,64.16,63.23,63.40,2635812
30-Nov-21,63.72,64.42,62.83,63.90,2339776
29-Nov-21,63.50,64.01,62.00,63.80,1564516
26-Nov-21,62.91,63.83,62.50,63.13,1913306
25-Nov-21,62.15,63.75,62.15,63.17,1331705
24-Nov-21,63.00,63.85,62.01,62.15,3617884
23-Nov-21,64.37,64.70,62.80,62.90,2796093
22-Nov-21,63.30,65.20,63.30,64.37,2225595
19-Nov-21,63.48,63.91,63.22,63.30,1386316
18-Nov-21,62.99,63.51,62.40,63.22,2752277
17-Nov-21,62.49,63.31,62.11,62.99,3473622
16-Nov-21,62.90,63.92,62.00,62.49,3719286
12-Nov-21,64.15,64.25,62.80,62.90,2991938
11-Nov-21,64.12,64.96,63.56,63.97,2895594
10-Nov-21,64.00,64.60,63.71,64.10,2454223
09-Nov-21,64.98,64.98,63.75,64.00,2843882
08-Nov-21,66.40,67.00,64.57,65.02,3937489
05-Nov-21,66.28,66.43,65.03,66.28,2335484
04-Nov-21,66.95,66.97,66.01,66.01,2515203
03-Nov-21,66.50,67.05,66.46,66.99,2776542
01-Nov-21,67.36,67.97,66.05,66.87,2775056
29-Oct-21,68.52,68.80,67.15,67.22,2845080
28-Oct-21,69.31,69.50,67.90,68.30,2105019
27-Oct-21,69.90,70.02,68.90,69.05,2300574
26-Oct-21,70.46,70.57,69.75,69.83,2069640
25-Oct-21,70.53,70.99,70.39,70.46,1700397
22-Oct-21,72.00,72.25,70.16,70.38,4435333
21-Oct-21,72.90,72.90,71.99,72.00,2535764
20-Oct-21,72.99,72.99,72.50,72.80,2077837
19-Oct-21,72.99,73.04,72.66,72.98,1583629
18-Oct-21,72.85,73.10,72.79,73.05,1943797
15-Oct-21,72.38,73.00,72.23,72.85,2117878
14-Oct-21,72.01,72.39,71.95,72.25,1852435
13-Oct-21,72.39,72.72,71.80,71.98,4223892
11-Oct-21,72.08,72.40,71.98,72.39,1420688
08-Oct-21,72.03,72.10,71.80,72.08,1861437
07-Oct-21,72.36,72.40,71.90,72.03,2673826
06-Oct-21,72.65,72.85,72.02,72.37,2565028
05-Oct-21,73.01,73.30,72.68,72.87,2674594
04-Oct-21,74.00,74.00,72.83,72.92,3608817
01-Oct-21,74.00,74.10,73.79,74.00,1198484
30-Sep-21,74.14,74.44,73.62,73.79,3214580
29-Sep-21,74.31,74.31,73.45,74.00,2139202
28-Sep-21,74.30,74.31,73.50,74.00,1774642
27-Sep-21,73.70,74.90,73.50,74.30,3662828
24-Sep-21,74.11,74.47,73.12,73.67,2226792
23-Sep-21,74.00,74.58,73.71,74.03,1765122
22-Sep-21,73.32,75.34,73.25,74.00,2949674
21-Sep-21,73.74,73.74,73.11,73.15,1406973
20-Sep-21,74.55,74.55,73.12,73.15,2244444
17-Sep-21,74.42,74.84,73.70,74.00,2851648
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

*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...