Cotação atual, histórico e gráfico do papel: BRCR11

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
04-Jul-25,42.20,43.61,42.20,43.17,1478324
03-Jul-25,42.75,42.80,41.99,42.47,2257730
02-Jul-25,42.53,42.99,42.00,42.70,2563815
01-Jul-25,42.25,42.71,42.03,42.54,1619549
27-Jun-25,41.52,42.00,41.40,41.71,1069171
26-Jun-25,41.80,41.83,41.52,41.52,740419
25-Jun-25,42.44,42.44,41.75,41.77,756979
24-Jun-25,42.13,42.49,41.59,42.01,1532574
23-Jun-25,42.32,42.49,42.00,42.13,1334480
20-Jun-25,42.39,42.50,42.28,42.32,688951
18-Jun-25,42.33,42.66,42.33,42.40,582228
17-Jun-25,42.55,42.82,42.30,42.32,1433957
16-Jun-25,42.50,42.67,42.30,42.40,1239394
13-Jun-25,42.70,42.75,42.40,42.50,1002597
12-Jun-25,43.52,43.71,42.45,42.58,2113278
11-Jun-25,44.08,44.77,43.52,43.52,1554061
10-Jun-25,44.09,44.35,43.82,44.08,1063512
09-Jun-25,45.28,45.28,43.80,44.09,3290847
06-Jun-25,45.16,45.94,45.13,45.90,1784763
05-Jun-25,44.95,45.45,44.50,45.13,1402605
04-Jun-25,44.20,45.14,44.03,44.50,1479560
03-Jun-25,43.70,44.22,43.51,44.22,1620140
02-Jun-25,43.85,44.19,43.40,43.50,2590244
30-May-25,43.84,44.30,43.72,43.86,990870
29-May-25,43.40,44.41,43.30,43.84,929460
28-May-25,43.01,43.61,43.01,43.40,1142930
27-May-25,43.06,43.41,43.00,43.01,888553
26-May-25,43.50,43.60,42.87,43.06,888871
23-May-25,43.60,43.91,43.00,43.00,1958075
22-May-25,43.62,43.99,43.52,43.52,742862
21-May-25,43.79,43.79,43.55,43.64,877056
20-May-25,43.76,43.85,43.65,43.65,994241
19-May-25,43.53,43.76,43.50,43.75,758361
16-May-25,43.20,43.77,43.13,43.50,1324112
15-May-25,42.90,43.20,42.66,43.13,925226
14-May-25,43.06,43.28,42.50,42.66,780848
13-May-25,42.65,43.44,42.53,43.06,1364387
12-May-25,42.86,43.05,42.60,42.60,1037010
09-May-25,42.80,42.90,42.45,42.86,1386749
08-May-25,43.05,43.14,42.86,42.99,788431
07-May-25,42.92,43.05,42.60,42.98,1436524
06-May-25,42.76,43.15,42.75,42.88,1476748
05-May-25,43.25,43.35,42.50,42.75,2092742
02-May-25,42.71,43.25,42.20,43.16,1009989
30-Apr-25,42.93,43.00,41.10,42.56,2577639
29-Apr-25,42.80,43.00,42.23,42.75,1522160
28-Apr-25,42.96,43.05,42.50,42.80,1826052
25-Apr-25,42.53,43.37,42.38,42.96,1873691
24-Apr-25,41.39,42.89,41.26,42.30,1473496
23-Apr-25,40.89,41.40,40.84,41.25,1084351
22-Apr-25,40.60,40.81,40.25,40.81,1416651
17-Apr-25,40.38,40.39,40.21,40.39,839576
16-Apr-25,40.20,40.35,40.17,40.28,968593
15-Apr-25,40.15,40.30,40.00,40.20,1292848
14-Apr-25,40.11,40.55,39.92,40.12,1410434
11-Apr-25,40.40,40.57,40.00,40.05,732125
10-Apr-25,40.17,40.66,39.83,40.30,1184471
09-Apr-25,39.92,40.10,39.71,40.05,1437109
08-Apr-25,39.94,40.12,39.90,39.90,1865984
07-Apr-25,40.05,40.59,39.97,40.41,1369193
04-Apr-25,40.09,40.24,39.89,40.21,2331608
03-Apr-25,39.87,40.09,39.85,39.95,775055
02-Apr-25,39.85,40.21,39.81,39.82,1445941
01-Apr-25,40.07,40.13,39.76,40.00,1594884
31-Mar-25,40.33,40.33,39.95,40.00,1870722
28-Mar-25,40.33,40.34,40.03,40.29,1415489
27-Mar-25,40.10,40.66,39.90,39.99,2061402
26-Mar-25,40.01,40.20,39.90,40.07,1140111
25-Mar-25,40.08,40.10,39.86,39.93,1426958
24-Mar-25,40.00,40.15,39.85,40.00,1854109
21-Mar-25,40.08,40.29,39.95,40.00,1160573
20-Mar-25,40.23,40.26,39.90,40.10,1468161
19-Mar-25,40.00,40.27,39.90,39.93,1306299
18-Mar-25,39.98,40.32,39.84,39.99,1957996
17-Mar-25,39.95,39.98,39.63,39.97,1608818
14-Mar-25,39.80,39.90,39.53,39.84,1273008
13-Mar-25,39.80,39.97,39.51,39.60,1228140
12-Mar-25,39.51,39.99,39.50,39.99,1537695
11-Mar-25,40.00,40.25,39.87,40.25,1425320
10-Mar-25,39.95,40.00,39.81,40.00,1602120
07-Mar-25,40.27,40.27,39.88,39.95,1610839
06-Mar-25,39.92,40.28,39.60,40.09,2189349
05-Mar-25,39.51,39.92,39.47,39.65,1275369
28-Feb-25,39.89,39.90,39.41,39.47,3353276
27-Feb-25,39.60,40.10,39.51,39.75,1520856
26-Feb-25,39.74,40.19,39.55,39.77,2359201
25-Feb-25,39.90,40.28,39.30,39.74,1860857
24-Feb-25,39.69,40.00,39.61,39.74,1443580
21-Feb-25,40.24,40.30,39.61,40.03,1641473
20-Feb-25,39.37,40.90,39.35,39.87,3444967
19-Feb-25,39.50,39.62,39.32,39.37,1046898
18-Feb-25,39.48,39.61,39.32,39.49,1431237
17-Feb-25,39.58,39.59,39.34,39.36,1253777
14-Feb-25,39.24,39.55,39.20,39.47,869703
13-Feb-25,39.40,39.54,39.20,39.24,955899
12-Feb-25,39.37,39.50,39.28,39.40,834691
11-Feb-25,39.61,39.61,39.30,39.37,775820
10-Feb-25,39.22,39.71,39.10,39.47,1175823
07-Feb-25,39.86,40.75,39.60,39.82,2292353
06-Feb-25,39.80,40.00,39.70,39.79,1220438
05-Feb-25,39.61,39.89,39.60,39.80,1206110
04-Feb-25,39.94,40.00,39.60,39.63,1649033
03-Feb-25,39.89,39.94,39.21,39.94,1472537
31-Jan-25,39.86,39.96,39.58,39.94,1341267
30-Jan-25,39.53,40.00,39.26,39.86,1763580
29-Jan-25,39.30,39.60,39.16,39.53,1229746
28-Jan-25,39.48,39.49,39.14,39.30,1034011
27-Jan-25,39.37,39.49,38.95,39.49,1147869
24-Jan-25,39.60,39.60,39.17,39.17,1141578
23-Jan-25,39.94,40.00,39.46,39.60,1111573
22-Jan-25,39.99,39.99,39.60,39.73,870060
21-Jan-25,40.00,40.00,39.60,39.70,1120244
20-Jan-25,40.00,40.00,39.45,39.71,1274611
17-Jan-25,40.00,40.03,39.50,39.75,1289023
16-Jan-25,40.20,40.60,39.78,40.00,1232562
15-Jan-25,40.46,40.70,40.05,40.20,1167793
14-Jan-25,40.22,40.80,39.72,40.46,895488
13-Jan-25,39.91,40.50,39.55,40.23,1517298
10-Jan-25,40.06,40.42,39.55,39.66,1096275
09-Jan-25,40.78,40.78,39.98,40.06,1099302
08-Jan-25,40.93,41.29,40.60,40.91,1463395
07-Jan-25,40.99,41.47,40.41,40.92,1521401
06-Jan-25,40.78,41.30,40.60,40.89,1332823
03-Jan-25,42.00,42.00,40.04,40.78,3247970
02-Jan-25,41.67,41.98,41.65,41.67,1046059
30-Dec-24,41.67,41.87,41.26,41.56,980562
27-Dec-24,41.85,41.89,41.42,41.63,1073555
26-Dec-24,41.60,41.89,41.12,41.43,1503238
23-Dec-24,40.46,41.50,40.00,41.42,2965476
20-Dec-24,38.95,40.49,38.60,40.47,2334271
19-Dec-24,39.60,39.69,38.50,38.93,1905842
18-Dec-24,40.35,40.35,39.50,39.50,1712757
17-Dec-24,40.56,40.56,39.97,40.16,1465584
16-Dec-24,40.45,40.85,39.90,40.29,2016296