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
26/07/2024	-0,28%	-0,14	50,39	50,53	50,21	50,60	1M	7.110
25/07/2024	-0,92%	-0,47	50,53	51,00	50,50	51,00	805K	4.947
24/07/2024	0,00%	0,00	51,00	51,13	51,00	51,15	660K	1.814
23/07/2024	-0,22%	-0,11	51,00	51,11	50,97	51,40	1M	5.618
22/07/2024	0,12%	0,06	51,11	51,05	51,00	51,40	1M	5.026
19/07/2024	-0,33%	-0,17	51,05	51,20	50,89	51,40	852K	6.164
18/07/2024	0,04%	0,02	51,22	51,18	51,10	51,49	661K	4.815
17/07/2024	-0,45%	-0,23	51,20	51,46	51,03	51,64	821K	4.965
16/07/2024	0,21%	0,11	51,43	51,33	51,05	51,63	917K	4.987
15/07/2024	1,44%	0,73	51,32	50,59	50,59	51,66	1M	3.919
12/07/2024	1,18%	0,59	50,59	49,98	49,98	50,86	1M	5.095
11/07/2024	0,75%	0,37	50,00	49,63	49,63	50,19	1M	6.781
10/07/2024	0,42%	0,21	49,63	49,40	49,20	49,90	1M	7.608
09/07/2024	-0,04%	-0,02	49,42	49,44	49,15	49,61	2M	7.779
08/07/2024	-1,90%	-0,96	49,44	49,90	49,06	50,43	5M	12.665
05/07/2024	0,62%	0,31	50,40	50,10	50,10	50,58	1M	4.901
04/07/2024	0,08%	0,04	50,09	50,11	49,99	50,20	1M	6.091
03/07/2024	0,50%	0,25	50,05	49,81	49,81	50,34	1M	2.644
02/07/2024	-2,18%	-1,11	49,80	51,06	49,80	51,15	2M	6.004
01/07/2024	-0,22%	-0,11	50,91	51,01	50,64	51,50	1M	7.558
28/06/2024	1,25%	0,63	51,02	50,51	50,46	51,05	1M	6.752
27/06/2024	0,08%	0,04	50,39	50,48	50,00	50,98	3M	8.769
26/06/2024	0,60%	0,30	50,35	50,35	50,10	51,32	1M	7.202
25/06/2024	-1,15%	-0,58	50,05	50,71	50,00	51,65	2M	7.193
24/06/2024	0,16%	0,08	50,63	50,56	50,55	51,05	1M	5.473
21/06/2024	-0,88%	-0,45	50,55	51,06	50,55	51,30	2M	6.827
20/06/2024	-0,20%	-0,10	51,00	51,21	50,86	51,30	1M	5.100
19/06/2024	-1,14%	-0,59	51,10	51,80	51,05	51,89	2M	6.569
18/06/2024	-0,04%	-0,02	51,69	51,95	51,26	52,15	2M	4.329
17/06/2024	-2,30%	-1,22	51,71	52,93	51,23	52,96	4M	7.633
14/06/2024	0,53%	0,28	52,93	52,65	52,51	53,08	1M	7.011
13/06/2024	-0,34%	-0,18	52,65	53,00	52,54	53,88	1M	3.333
12/06/2024	-2,09%	-1,13	52,83	53,96	52,50	54,10	2M	6.899
11/06/2024	0,30%	0,16	53,96	53,69	53,52	54,01	1M	4.059
10/06/2024	-1,93%	-1,06	53,80	54,00	53,79	54,21	1M	5.215
07/06/2024	0,53%	0,29	54,86	54,50	54,33	55,00	1M	6.630
06/06/2024	0,92%	0,50	54,57	54,20	54,20	54,75	1M	6.394
05/06/2024	-1,55%	-0,85	54,07	54,92	54,00	55,07	2M	3.791
04/06/2024	0,72%	0,39	54,92	54,53	54,43	55,90	3M	10.398
03/06/2024	-1,21%	-0,67	54,53	55,28	54,24	55,29	2M	5.460
31/05/2024	-0,36%	-0,20	55,20	55,40	55,05	55,75	2M	6.678
29/05/2024	0,84%	0,46	55,40	54,92	54,00	55,73	2M	8.356
28/05/2024	-0,25%	-0,14	54,94	55,08	54,65	55,08	1M	5.797
27/05/2024	0,46%	0,25	55,08	54,50	54,38	55,75	2M	6.695
24/05/2024	0,51%	0,28	54,83	54,65	54,55	55,98	2M	11.681
23/05/2024	-1,57%	-0,87	54,55	55,26	54,36	55,26	2M	7.140
22/05/2024	0,31%	0,17	55,42	55,43	55,25	55,51	1M	5.175
21/05/2024	-0,34%	-0,19	55,25	55,41	55,01	55,44	1M	6.169
20/05/2024	0,25%	0,14	55,44	55,30	55,26	55,62	1M	5.068
17/05/2024	0,00%	0,00	55,30	55,54	55,24	55,70	4M	4.534
16/05/2024	-0,43%	-0,24	55,30	55,54	55,20	55,79	960K	5.216
15/05/2024	0,00%	0,00	55,54	55,61	55,25	55,80	1M	7.287
14/05/2024	-0,20%	-0,11	55,54	55,65	55,54	55,98	1M	6.148
13/05/2024	-1,24%	-0,70	55,65	56,21	55,53	56,63	3M	7.564
10/05/2024	-0,60%	-0,34	56,35	56,69	55,81	57,00	1M	7.635
09/05/2024	0,18%	0,10	56,69	56,09	55,80	56,74	2M	7.577
08/05/2024	1,14%	0,64	56,59	55,89	55,44	56,74	2M	15.436
07/05/2024	0,29%	0,16	55,95	55,78	55,58	56,17	1M	5.745
06/05/2024	0,67%	0,37	55,79	55,46	55,46	56,05	1M	4.850
03/05/2024	-1,30%	-0,73	55,42	56,13	55,20	56,18	2M	6.158
02/05/2024	1,35%	0,75	56,15	55,39	55,30	56,88	4M	13.725
30/04/2024	-0,45%	-0,25	55,40	55,64	55,29	55,97	2M	3.488
29/04/2024	0,09%	0,05	55,65	55,60	54,45	56,30	2M	6.228
26/04/2024	0,54%	0,30	55,60	55,29	55,09	56,00	1M	6.190
25/04/2024	-0,74%	-0,41	55,30	55,51	55,17	55,69	1M	4.759
24/04/2024	-0,09%	-0,05	55,71	55,50	55,50	56,48	1M	4.713
23/04/2024	-0,41%	-0,23	55,76	56,09	55,72	56,55	2M	5.220
22/04/2024	0,97%	0,54	55,99	55,48	55,37	56,89	2M	7.476
19/04/2024	1,93%	1,05	55,45	54,39	54,14	55,73	1M	5.080
18/04/2024	1,87%	1,00	54,40	53,40	53,00	54,86	2M	8.598
17/04/2024	-2,11%	-1,15	53,40	54,51	53,16	54,52	2M	4.725
16/04/2024	-1,25%	-0,69	54,55	54,91	54,13	55,15	1M	3.103
15/04/2024	0,07%	0,04	55,24	54,09	53,07	56,19	2M	4.994
12/04/2024	1,51%	0,82	55,20	54,50	54,50	55,37	2M	8.455
11/04/2024	-1,13%	-0,62	54,38	55,00	54,14	55,29	2M	3.752
10/04/2024	-1,45%	-0,81	55,00	55,95	54,85	56,18	2M	5.295
09/04/2024	-0,52%	-0,29	55,81	56,00	55,81	56,16	2M	4.492
08/04/2024	0,12%	0,07	56,10	55,53	55,53	56,50	2M	5.371
05/04/2024	0,50%	0,28	56,03	55,78	55,78	56,50	1M	5.616
04/04/2024	-0,52%	-0,29	55,75	56,02	55,75	56,30	2M	6.716
03/04/2024	-1,75%	-1,00	56,04	57,16	56,04	57,35	2M	5.587
02/04/2024	-0,94%	-0,54	57,04	57,64	56,90	58,50	1M	4.247
01/04/2024	-0,31%	-0,18	57,58	57,76	57,52	59,10	3M	10.884
28/03/2024	1,80%	1,02	57,76	56,74	56,70	58,49	3M	6.498
27/03/2024	-0,46%	-0,26	56,74	57,00	56,50	57,13	2M	6.090
26/03/2024	0,97%	0,55	57,00	56,45	56,40	57,35	3M	5.426
25/03/2024	-2,17%	-1,25	56,45	57,70	56,02	57,70	3M	7.269
22/03/2024	-0,19%	-0,11	57,70	57,79	57,50	57,99	1M	5.518
21/03/2024	-0,87%	-0,51	57,81	58,45	57,53	58,96	2M	4.625
20/03/2024	-0,10%	-0,06	58,32	58,42	58,26	58,64	1M	5.702
19/03/2024	-0,56%	-0,33	58,38	58,51	58,33	58,87	1M	3.613
18/03/2024	0,84%	0,49	58,71	59,49	58,50	59,55	2M	4.688
15/03/2024	-0,22%	-0,13	58,22	58,21	58,10	58,95	1M	6.569
14/03/2024	-0,17%	-0,10	58,35	58,45	58,20	58,68	737K	3.447
13/03/2024	-0,03%	-0,02	58,45	58,20	58,04	58,80	1M	4.564
12/03/2024	-0,31%	-0,18	58,47	58,50	58,24	58,99	1M	4.969
11/03/2024	-0,73%	-0,43	58,65	59,08	58,21	59,13	2M	6.642
08/03/2024	-1,50%	-0,90	59,08	59,57	58,51	59,57	2M	10.573
07/03/2024	0,23%	0,14	59,98	59,84	59,40	59,99	1M	5.085
06/03/2024	0,91%	0,54	59,84	59,30	59,30	60,70	4M	10.774
05/03/2024	-0,79%	-0,47	59,30	59,66	59,30	59,66	2M	3.117
04/03/2024	-0,05%	-0,03	59,77	59,80	59,40	59,80	2M	6.588
01/03/2024	0,17%	0,10	59,80	59,70	58,54	59,80	2M	6.117
29/02/2024	-0,17%	-0,10	59,70	59,79	59,05	59,79	1M	7.108
28/02/2024	3,30%	1,91	59,80	57,89	57,71	59,80	2M	9.850
27/02/2024	-0,33%	-0,19	57,89	58,02	57,70	58,05	2M	5.470
26/02/2024	-1,43%	-0,84	58,08	58,92	57,99	59,00	2M	7.709
23/02/2024	0,98%	0,57	58,92	58,35	58,18	59,10	1M	5.248
22/02/2024	-0,43%	-0,25	58,35	58,60	58,06	58,96	1M	5.093
21/02/2024	-0,88%	-0,52	58,60	59,12	58,60	59,30	2M	8.166
20/02/2024	0,10%	0,06	59,12	59,09	59,09	59,47	1M	7.253
19/02/2024	-0,35%	-0,21	59,06	59,40	59,03	59,50	1M	3.669
16/02/2024	0,00%	0,00	59,27	59,27	59,22	59,50	2M	5.626
15/02/2024	-0,35%	-0,21	59,27	59,48	59,00	59,48	2M	4.877
14/02/2024	0,00%	0,00	59,48	59,47	59,15	59,48	1M	3.701
09/02/2024	0,56%	0,33	59,48	59,15	59,00	59,99	2M	5.788
08/02/2024	-0,77%	-0,46	59,15	59,21	59,15	59,79	2M	4.757
07/02/2024	-0,15%	-0,09	59,61	59,70	59,60	59,99	1M	8.286
06/02/2024	-1,73%	-1,05	59,70	60,66	59,68	61,00	2M	7.439
05/02/2024	0,80%	0,48	60,75	60,01	60,00	60,89	1M	3.212
02/02/2024	0,63%	0,38	60,27	59,90	59,90	60,90	4M	5.089
01/02/2024	-1,96%	-1,20	59,89	61,09	59,89	61,45	1M	7.784
31/01/2024	-0,31%	-0,19	61,09	61,50	60,65	61,60	2M	7.342
30/01/2024	0,48%	0,29	61,28	61,00	60,20	61,48	1M	5.527
29/01/2024	2,16%	1,29	60,99	59,70	59,70	60,99	5M	6.864
26/01/2024	0,69%	0,41	59,70	59,29	59,29	59,80	2M	6.936
25/01/2024	-0,64%	-0,38	59,29	59,31	59,01	59,66	1M	6.876
24/01/2024	-0,55%	-0,33	59,67	60,00	59,52	60,21	1M	5.497
23/01/2024	1,68%	0,99	60,00	59,04	59,04	60,00	1M	7.446
22/01/2024	-1,30%	-0,78	59,01	59,78	58,75	59,95	2M	6.661
19/01/2024	0,47%	0,28	59,79	59,51	59,40	60,13	1M	6.184
18/01/2024	-0,17%	-0,10	59,51	59,65	59,51	60,47	2M	6.358
17/01/2024	-1,71%	-1,04	59,61	60,65	59,59	60,88	2M	10.252
16/01/2024	-	-	60,65	60,40	60,32	60,90	2M	8.164

Date,Open,High,Low,Close,Volume
26-Jul-24,50.53,50.60,50.21,50.39,1133426
25-Jul-24,51.00,51.00,50.50,50.53,804882
24-Jul-24,51.13,51.15,51.00,51.00,660362
23-Jul-24,51.11,51.40,50.97,51.00,1081737
22-Jul-24,51.05,51.40,51.00,51.11,1001039
19-Jul-24,51.20,51.40,50.89,51.05,852294
18-Jul-24,51.18,51.49,51.10,51.22,661432
17-Jul-24,51.46,51.64,51.03,51.20,820637
16-Jul-24,51.33,51.63,51.05,51.43,917198
15-Jul-24,50.59,51.66,50.59,51.32,1153014
12-Jul-24,49.98,50.86,49.98,50.59,1144964
11-Jul-24,49.63,50.19,49.63,50.00,1065447
10-Jul-24,49.40,49.90,49.20,49.63,1334905
09-Jul-24,49.44,49.61,49.15,49.42,2366092
08-Jul-24,49.90,50.43,49.06,49.44,4606825
05-Jul-24,50.10,50.58,50.10,50.40,1147813
04-Jul-24,50.11,50.20,49.99,50.09,1458383
03-Jul-24,49.81,50.34,49.81,50.05,1198568
02-Jul-24,51.06,51.15,49.80,49.80,2345508
01-Jul-24,51.01,51.50,50.64,50.91,1267150
28-Jun-24,50.51,51.05,50.46,51.02,1455437
27-Jun-24,50.48,50.98,50.00,50.39,2933377
26-Jun-24,50.35,51.32,50.10,50.35,1320652
25-Jun-24,50.71,51.65,50.00,50.05,2306197
24-Jun-24,50.56,51.05,50.55,50.63,1303165
21-Jun-24,51.06,51.30,50.55,50.55,1736644
20-Jun-24,51.21,51.30,50.86,51.00,1117075
19-Jun-24,51.80,51.89,51.05,51.10,1876950
18-Jun-24,51.95,52.15,51.26,51.69,1641061
17-Jun-24,52.93,52.96,51.23,51.71,3504099
14-Jun-24,52.65,53.08,52.51,52.93,1108121
13-Jun-24,53.00,53.88,52.54,52.65,1044168
12-Jun-24,53.96,54.10,52.50,52.83,1693485
11-Jun-24,53.69,54.01,53.52,53.96,1089334
10-Jun-24,54.00,54.21,53.79,53.80,1305617
07-Jun-24,54.50,55.00,54.33,54.86,1219838
06-Jun-24,54.20,54.75,54.20,54.57,1268573
05-Jun-24,54.92,55.07,54.00,54.07,1522918
04-Jun-24,54.53,55.90,54.43,54.92,3494338
03-Jun-24,55.28,55.29,54.24,54.53,1741534
31-May-24,55.40,55.75,55.05,55.20,1856365
29-May-24,54.92,55.73,54.00,55.40,2146906
28-May-24,55.08,55.08,54.65,54.94,1162795
27-May-24,54.50,55.75,54.38,55.08,1684909
24-May-24,54.65,55.98,54.55,54.83,1896776
23-May-24,55.26,55.26,54.36,54.55,2306269
22-May-24,55.43,55.51,55.25,55.42,1113846
21-May-24,55.41,55.44,55.01,55.25,1386106
20-May-24,55.30,55.62,55.26,55.44,1060136
17-May-24,55.54,55.70,55.24,55.30,4313756
16-May-24,55.54,55.79,55.20,55.30,959963
15-May-24,55.61,55.80,55.25,55.54,1472324
14-May-24,55.65,55.98,55.54,55.54,1321124
13-May-24,56.21,56.63,55.53,55.65,2934269
10-May-24,56.69,57.00,55.81,56.35,1264341
09-May-24,56.09,56.74,55.80,56.69,1949788
08-May-24,55.89,56.74,55.44,56.59,2180059
07-May-24,55.78,56.17,55.58,55.95,1056842
06-May-24,55.46,56.05,55.46,55.79,1075677
03-May-24,56.13,56.18,55.20,55.42,1581329
02-May-24,55.39,56.88,55.30,56.15,4086766
30-Apr-24,55.64,55.97,55.29,55.40,1621335
29-Apr-24,55.60,56.30,54.45,55.65,1814493
26-Apr-24,55.29,56.00,55.09,55.60,1343732
25-Apr-24,55.51,55.69,55.17,55.30,1073434
24-Apr-24,55.50,56.48,55.50,55.71,1447258
23-Apr-24,56.09,56.55,55.72,55.76,1577306
22-Apr-24,55.48,56.89,55.37,55.99,2220500
19-Apr-24,54.39,55.73,54.14,55.45,1063146
18-Apr-24,53.40,54.86,53.00,54.40,1811967
17-Apr-24,54.51,54.52,53.16,53.40,1991867
16-Apr-24,54.91,55.15,54.13,54.55,1322146
15-Apr-24,54.09,56.19,53.07,55.24,1680860
12-Apr-24,54.50,55.37,54.50,55.20,1796057
11-Apr-24,55.00,55.29,54.14,54.38,1733472
10-Apr-24,55.95,56.18,54.85,55.00,2251103
09-Apr-24,56.00,56.16,55.81,55.81,1618150
08-Apr-24,55.53,56.50,55.53,56.10,1561286
05-Apr-24,55.78,56.50,55.78,56.03,1369315
04-Apr-24,56.02,56.30,55.75,55.75,1645478
03-Apr-24,57.16,57.35,56.04,56.04,2226346
02-Apr-24,57.64,58.50,56.90,57.04,1480521
01-Apr-24,57.76,59.10,57.52,57.58,2702618
28-Mar-24,56.74,58.49,56.70,57.76,2594535
27-Mar-24,57.00,57.13,56.50,56.74,2052359
26-Mar-24,56.45,57.35,56.40,57.00,2795876
25-Mar-24,57.70,57.70,56.02,56.45,2846275
22-Mar-24,57.79,57.99,57.50,57.70,1458602
21-Mar-24,58.45,58.96,57.53,57.81,1518031
20-Mar-24,58.42,58.64,58.26,58.32,1130872
19-Mar-24,58.51,58.87,58.33,58.38,1437791
18-Mar-24,59.49,59.55,58.50,58.71,1783628
15-Mar-24,58.21,58.95,58.10,58.22,1136638
14-Mar-24,58.45,58.68,58.20,58.35,736936
13-Mar-24,58.20,58.80,58.04,58.45,1291263
12-Mar-24,58.50,58.99,58.24,58.47,1301275
11-Mar-24,59.08,59.13,58.21,58.65,1505052
08-Mar-24,59.57,59.57,58.51,59.08,2427833
07-Mar-24,59.84,59.99,59.40,59.98,1349410
06-Mar-24,59.30,60.70,59.30,59.84,3784148
05-Mar-24,59.66,59.66,59.30,59.30,1733546
04-Mar-24,59.80,59.80,59.40,59.77,1854015
01-Mar-24,59.70,59.80,58.54,59.80,2187595
29-Feb-24,59.79,59.79,59.05,59.70,1231625
28-Feb-24,57.89,59.80,57.71,59.80,2244992
27-Feb-24,58.02,58.05,57.70,57.89,2117549
26-Feb-24,58.92,59.00,57.99,58.08,1731873
23-Feb-24,58.35,59.10,58.18,58.92,1306972
22-Feb-24,58.60,58.96,58.06,58.35,1330036
21-Feb-24,59.12,59.30,58.60,58.60,1620049
20-Feb-24,59.09,59.47,59.09,59.12,1291770
19-Feb-24,59.40,59.50,59.03,59.06,1422942
16-Feb-24,59.27,59.50,59.22,59.27,1698944
15-Feb-24,59.48,59.48,59.00,59.27,1675370
14-Feb-24,59.47,59.48,59.15,59.48,1239140
09-Feb-24,59.15,59.99,59.00,59.48,1702102
08-Feb-24,59.21,59.79,59.15,59.15,1572158
07-Feb-24,59.70,59.99,59.60,59.61,1409342
06-Feb-24,60.66,61.00,59.68,59.70,1729568
05-Feb-24,60.01,60.89,60.00,60.75,1275834
02-Feb-24,59.90,60.90,59.90,60.27,4283169
01-Feb-24,61.09,61.45,59.89,59.89,1437575
31-Jan-24,61.50,61.60,60.65,61.09,1649940
30-Jan-24,61.00,61.48,60.20,61.28,1467747
29-Jan-24,59.70,60.99,59.70,60.99,4985573
26-Jan-24,59.29,59.80,59.29,59.70,1976268
25-Jan-24,59.31,59.66,59.01,59.29,1304361
24-Jan-24,60.00,60.21,59.52,59.67,1317673
23-Jan-24,59.04,60.00,59.04,60.00,1382369
22-Jan-24,59.78,59.95,58.75,59.01,1520669
19-Jan-24,59.51,60.13,59.40,59.79,1180715
18-Jan-24,59.65,60.47,59.51,59.51,1525520
17-Jan-24,60.65,60.88,59.59,59.61,1880900
16-Jan-24,60.40,60.90,60.32,60.65,2256038

*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