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 |
| 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 |
| 25/06/2019 | -0,99% | -0,95 | 95,05 | 96,00 | 95,05 | 96,43 | 3M | 4.106 |
| 24/06/2019 | 0,04% | 0,04 | 96,00 | 95,90 | 95,59 | 96,78 | 2M | 1.444 |
| 21/06/2019 | 0,56% | 0,53 | 95,96 | 95,00 | 95,00 | 96,11 | 4M | 2.051 |
| 19/06/2019 | 3,73% | 3,43 | 95,43 | 96,12 | 93,51 | 98,50 | 20M | 2.358 |
| 18/06/2019 | 1,10% | 1,00 | 92,00 | 91,00 | 91,00 | 92,20 | 3M | 1.045 |
| 17/06/2019 | 0,55% | 0,50 | 91,00 | 90,80 | 90,60 | 91,49 | 2M | 1.104 |
| 14/06/2019 | -1,09% | -1,00 | 90,50 | 91,39 | 90,10 | 91,39 | 4M | 2.011 |
| 13/06/2019 | 0,22% | 0,20 | 91,50 | 91,49 | 88,34 | 91,86 | 3M | 1.923 |
| 12/06/2019 | 0,27% | 0,25 | 91,30 | 91,40 | 91,00 | 91,62 | 2M | 786 |
| 11/06/2019 | -1,03% | -0,95 | 91,05 | 92,00 | 91,00 | 92,22 | 2M | 965 |
| 10/06/2019 | -0,27% | -0,25 | 92,00 | 91,55 | 91,00 | 92,00 | 2M | 1.086 |
| 07/06/2019 | 1,47% | 1,34 | 92,25 | 91,29 | 91,03 | 92,30 | 10M | 1.687 |
| 06/06/2019 | -0,09% | -0,08 | 90,91 | 91,30 | 90,61 | 91,30 | 2M | 1.265 |
| 05/06/2019 | -0,23% | -0,21 | 90,99 | 91,20 | 90,60 | 91,30 | 3M | 1.448 |
| 04/06/2019 | 0,11% | 0,10 | 91,20 | 91,10 | 90,72 | 91,20 | 3M | 1.314 |
| 03/06/2019 | 0,74% | 0,67 | 91,10 | 90,45 | 90,44 | 91,10 | 3M | 1.389 |
| 31/05/2019 | -0,08% | -0,07 | 90,43 | 90,50 | 90,43 | 91,51 | 4M | 4.492 |
| 30/05/2019 | 0,22% | 0,20 | 90,50 | 90,40 | 90,30 | 90,70 | 3M | 1.834 |
| 29/05/2019 | -0,12% | -0,11 | 90,30 | 90,49 | 90,15 | 90,74 | 3M | 1.496 |
| 28/05/2019 | -0,10% | -0,09 | 90,41 | 90,56 | 90,40 | 90,74 | 3M | 1.738 |
| 27/05/2019 | 0,00% | 0,00 | 90,50 | 90,53 | 90,48 | 90,75 | 3M | 1.215 |
| 24/05/2019 | 0,23% | 0,21 | 90,50 | 90,33 | 90,33 | 90,75 | 2M | 1.502 |
| 23/05/2019 | -0,67% | -0,61 | 90,29 | 90,90 | 90,29 | 90,95 | 2M | 1.253 |
| 22/05/2019 | 1,45% | 1,30 | 90,90 | 90,97 | 89,70 | 90,97 | 3M | 1.659 |
| 21/05/2019 | 1,47% | 1,30 | 89,60 | 88,35 | 88,34 | 90,80 | 3M | 1.607 |
| 20/05/2019 | -0,23% | -0,20 | 88,30 | 88,74 | 88,13 | 89,00 | 3M | 1.797 |
| 17/05/2019 | -0,55% | -0,49 | 88,50 | 89,01 | 87,60 | 89,30 | 3M | 3.895 |
| 16/05/2019 | 0,55% | 0,49 | 88,99 | 88,70 | 88,50 | 89,58 | 4M | 2.201 |
| 15/05/2019 | -0,39% | -0,35 | 88,50 | 88,85 | 88,40 | 88,88 | 3M | 2.018 |
| 14/05/2019 | -0,06% | -0,05 | 88,85 | 89,01 | 88,47 | 89,58 | 2M | 1.670 |
| 13/05/2019 | -0,89% | -0,80 | 88,90 | 90,00 | 88,40 | 90,40 | 3M | 2.411 |
| 10/05/2019 | -1,83% | -1,67 | 89,70 | 91,41 | 89,70 | 91,56 | 4M | 3.665 |
| 09/05/2019 | -0,88% | -0,81 | 91,37 | 91,99 | 89,00 | 91,99 | 4M | 2.051 |
| 08/05/2019 | 0,16% | 0,15 | 92,18 | 92,36 | 92,03 | 92,39 | 2M | 1.565 |
| 07/05/2019 | -0,62% | -0,57 | 92,03 | 92,60 | 92,02 | 92,77 | 2M | 1.101 |
| 06/05/2019 | -0,22% | -0,20 | 92,60 | 92,79 | 92,40 | 92,80 | 1M | 1.151 |
| 03/05/2019 | 0,00% | 0,00 | 92,80 | 92,70 | 92,50 | 92,80 | 2M | 1.279 |
| 02/05/2019 | 0,00% | 0,00 | 92,80 | 92,80 | 92,52 | 92,80 | 3M | 1.183 |
| 30/04/2019 | 0,54% | 0,50 | 92,80 | 92,20 | 92,08 | 92,80 | 1M | 846 |
| 29/04/2019 | -0,54% | -0,50 | 92,30 | 92,65 | 92,00 | 92,78 | 3M | 2.131 |
| 26/04/2019 | 0,00% | 0,00 | 92,80 | 92,77 | 92,53 | 92,80 | 2M | 3.655 |
| 25/04/2019 | -0,70% | -0,65 | 92,80 | 93,50 | 92,04 | 93,77 | 3M | 2.013 |
| 24/04/2019 | 0,21% | 0,20 | 93,45 | 93,38 | 93,25 | 93,89 | 3M | 2.364 |
| 23/04/2019 | 0,48% | 0,45 | 93,25 | 92,80 | 92,50 | 93,50 | 4M | 2.427 |
Date,Open,High,Low,Close,Volume
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-19,96.00,96.43,95.05,95.05,3100576
24-Jun-19,95.90,96.78,95.59,96.00,2299851
21-Jun-19,95.00,96.11,95.00,95.96,3873205
19-Jun-19,96.12,98.50,93.51,95.43,19915971
18-Jun-19,91.00,92.20,91.00,92.00,2891130
17-Jun-19,90.80,91.49,90.60,91.00,2058132
14-Jun-19,91.39,91.39,90.10,90.50,3614144
13-Jun-19,91.49,91.86,88.34,91.50,3478062
12-Jun-19,91.40,91.62,91.00,91.30,1602026
11-Jun-19,92.00,92.22,91.00,91.05,1789528
10-Jun-19,91.55,92.00,91.00,92.00,1944803
07-Jun-19,91.29,92.30,91.03,92.25,10186178
06-Jun-19,91.30,91.30,90.61,90.91,1914111
05-Jun-19,91.20,91.30,90.60,90.99,2632356
04-Jun-19,91.10,91.20,90.72,91.20,2840420
03-Jun-19,90.45,91.10,90.44,91.10,2635867
31-May-19,90.50,91.51,90.43,90.43,3702735
30-May-19,90.40,90.70,90.30,90.50,3053504
29-May-19,90.49,90.74,90.15,90.30,3065059
28-May-19,90.56,90.74,90.40,90.41,2617959
27-May-19,90.53,90.75,90.48,90.50,2743665
24-May-19,90.33,90.75,90.33,90.50,2458221
23-May-19,90.90,90.95,90.29,90.29,1878770
22-May-19,90.97,90.97,89.70,90.90,3192353
21-May-19,88.35,90.80,88.34,89.60,2603433
20-May-19,88.74,89.00,88.13,88.30,2728075
17-May-19,89.01,89.30,87.60,88.50,3239997
16-May-19,88.70,89.58,88.50,88.99,3776968
15-May-19,88.85,88.88,88.40,88.50,2589284
14-May-19,89.01,89.58,88.47,88.85,1983697
13-May-19,90.00,90.40,88.40,88.90,3092151
10-May-19,91.41,91.56,89.70,89.70,3951872
09-May-19,91.99,91.99,89.00,91.37,3599446
08-May-19,92.36,92.39,92.03,92.18,1951501
07-May-19,92.60,92.77,92.02,92.03,1715637
06-May-19,92.79,92.80,92.40,92.60,1474677
03-May-19,92.70,92.80,92.50,92.80,1995282
02-May-19,92.80,92.80,92.52,92.80,2621242
30-Apr-19,92.20,92.80,92.08,92.80,1459689
29-Apr-19,92.65,92.78,92.00,92.30,2794993
26-Apr-19,92.77,92.80,92.53,92.80,2386145
25-Apr-19,93.50,93.77,92.04,92.80,3425015
24-Apr-19,93.38,93.89,93.25,93.45,2628950
23-Apr-19,92.80,93.50,92.50,93.25,3794199
22-Apr-19,92.10,93.20,92.02,92.80,3794199
18-Apr-19,92.20,92.22,90.04,91.80,3794199
17-Apr-19,92.70,93.14,91.76,91.80,3794199
16-Apr-19,93.50,93.94,92.06,92.40,3794199
15-Apr-19,92.69,93.57,92.69,93.30,3794199
12-Apr-19,92.87,93.48,92.50,92.55,3794199
11-Apr-19,93.83,94.38,92.71,92.85,3794199
10-Apr-19,94.35,94.95,93.51,93.82,3794199
09-Apr-19,93.65,94.68,93.50,94.35,3794199
08-Apr-19,95.40,95.42,93.33,93.65,3794199
05-Apr-19,96.20,96.30,95.50,95.52,3794199
04-Apr-19,96.29,96.34,96.00,96.00,3794199
03-Apr-19,96.00,96.47,95.95,96.34,3794199
02-Apr-19,96.10,96.29,96.00,96.00,3794199
01-Apr-19,96.49,96.49,96.00,96.00,3794199
29-Mar-19,96.36,96.59,96.04,96.49,3794199
28-Mar-19,96.40,96.59,96.26,96.32,3794199
27-Mar-19,96.64,96.64,96.12,96.25,3794199
26-Mar-19,96.64,96.65,96.51,96.65,3794199
25-Mar-19,96.69,96.79,96.56,96.63,3794199
22-Mar-19,96.74,96.74,96.52,96.55,3794199
21-Mar-19,96.89,96.89,96.25,96.60,3794199
20-Mar-19,96.66,96.89,96.12,96.50,3794199
19-Mar-19,96.95,97.14,96.10,96.65,3794199
18-Mar-19,97.00,97.29,96.50,96.95,3794199
15-Mar-19,96.75,97.86,96.60,96.83,3794199
14-Mar-19,95.58,98.90,95.58,96.75,3794199
13-Mar-19,106.42,106.45,105.20,106.15,3794199
12-Mar-19,106.10,106.44,106.00,106.35,3794199
11-Mar-19,106.15,106.48,106.12,106.39,3794199
08-Mar-19,105.99,106.49,105.82,106.15,3794199
07-Mar-19,106.10,106.49,105.80,106.22,3794199
06-Mar-19,106.15,106.44,105.49,106.11,3794199
*exoneração de responsabilidade