ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BRCR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: brcr11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20231,43%0,8459,6258,7858,3059,772M7.860
28/11/20232,58%1,4858,7857,2957,2858,842M9.044
27/11/2023-4,50%-2,7057,3060,0056,3060,184M12.598
24/11/20230,13%0,0860,0059,9159,2960,401M2.780
23/11/20233,52%2,0459,9257,5157,5060,502M5.380
22/11/20230,61%0,3557,8857,5357,0058,252M4.943
21/11/20230,21%0,1257,5357,4157,4058,002M6.572
20/11/2023-1,95%-1,1457,4158,4957,0458,492M5.189
17/11/2023-0,59%-0,3558,5558,7557,9958,842M6.542
16/11/20231,20%0,7058,9058,2057,8558,902M6.727
14/11/20231,48%0,8558,2057,1557,0158,383M6.072
13/11/2023-0,93%-0,5457,3557,4057,0057,451M7.030
10/11/20234,87%2,6957,8955,2055,1457,894M7.967
09/11/20230,64%0,3555,2055,5054,5056,702M6.725
08/11/20231,05%0,5754,8554,2854,1155,001M4.157
07/11/2023-0,39%-0,2154,2854,9654,2555,22782K2.811
06/11/2023-0,93%-0,5154,4954,9854,2355,241M2.869
03/11/20234,25%2,2455,0052,7452,7455,201M6.420
01/11/2023-2,02%-1,0952,7653,8552,7054,002M8.009
31/10/20230,00%0,0053,8553,8553,5554,081M2.643
30/10/20231,80%0,9553,8553,0553,0454,00814K2.341
27/10/20230,00%0,0052,9053,4452,6053,471M3.369
26/10/20230,23%0,1252,9053,0752,2753,601M3.344
25/10/2023-1,93%-1,0452,7853,8352,7854,641M3.244
24/10/2023-2,48%-1,3753,8255,1153,8255,231M4.748
23/10/20230,53%0,2955,1954,5854,5455,201M3.366
20/10/2023-0,09%-0,0554,9054,9553,7555,421M3.746
19/10/2023-0,65%-0,3654,9555,3154,5655,391M3.490
18/10/2023-1,46%-0,8255,3156,1055,0356,101M3.384
17/10/2023-1,35%-0,7756,1356,9055,9957,753M3.397
16/10/2023-0,61%-0,3556,9057,2556,5957,752M5.680
13/10/20230,16%0,0957,2557,5556,8258,001M2.717
11/10/2023-1,94%-1,1357,1658,2357,0358,23811K3.634
10/10/20232,17%1,2458,2957,0556,7558,342M6.807
09/10/2023-2,78%-1,6357,0558,2756,7058,912M3.771
06/10/2023-0,44%-0,2658,6859,0058,5059,321M2.606
05/10/20230,61%0,3658,9458,5858,5859,32956K2.917
04/10/2023-0,80%-0,4758,5859,0558,1359,471M6.038
03/10/2023-0,86%-0,5159,0559,5659,0459,971M3.614
02/10/20230,29%0,1759,5659,3059,2259,992M8.192
29/09/20230,35%0,2159,3959,1759,0159,502M4.005
28/09/2023-1,22%-0,7359,1859,9159,0159,931M1.970
27/09/20230,55%0,3359,9159,6259,6160,502M3.838
26/09/2023-2,60%-1,5959,5861,1759,4861,182M4.262
25/09/2023-2,02%-1,2661,1762,4360,7962,602M4.002
22/09/2023-0,75%-0,4762,4362,8562,1162,891M3.438
21/09/20230,16%0,1062,9062,8062,5063,192M5.133
20/09/2023-0,43%-0,2762,8063,0862,6563,394M4.659
19/09/2023-0,22%-0,1463,0763,3062,8763,502M5.973
18/09/20230,89%0,5663,2162,6462,5063,393M6.508
15/09/20230,19%0,1262,6562,5062,3963,002M5.163
14/09/20230,02%0,0162,5362,5261,8362,991M4.249
13/09/20230,02%0,0162,5262,5162,0662,802M4.632
12/09/20230,82%0,5162,5161,9861,8062,753M5.533
11/09/2023-1,40%-0,8862,0062,4661,4062,463M2.993
08/09/20230,79%0,4962,8862,3962,3863,132M3.911
06/09/2023-0,24%-0,1562,3962,5561,8262,831M3.527
05/09/2023-0,11%-0,0762,5462,3061,8362,951M3.069
04/09/2023-0,30%-0,1962,6162,6662,0063,162M3.298
01/09/20232,95%1,8062,8061,0561,0563,382M5.637
31/08/20230,26%0,1661,0060,8060,7561,981M2.985
30/08/20230,80%0,4860,8460,3760,3661,501M2.800
29/08/2023-1,05%-0,6460,3661,0060,0461,001M2.726
28/08/2023-0,10%-0,0661,0061,0660,4061,391M2.963
25/08/20230,78%0,4761,0660,5960,0961,371M4.103
24/08/2023-0,67%-0,4160,5960,6259,9561,002M3.190
23/08/2023-1,74%-1,0861,0062,1660,1062,762M5.491
22/08/2023-2,51%-1,6062,0863,5062,0063,503M3.572
21/08/2023-3,37%-2,2263,6865,9363,0065,933M6.494
18/08/2023-1,64%-1,1065,9067,0065,8567,252M5.180
17/08/2023-0,19%-0,1367,0067,1867,0067,372M3.467
16/08/20230,24%0,1667,1366,9766,9767,401M3.437
15/08/2023-0,49%-0,3366,9767,3366,9767,601M3.150
14/08/20230,09%0,0667,3067,1566,8167,381M2.886
11/08/20230,49%0,3367,2466,9166,1767,242M2.132
10/08/20230,62%0,4166,9166,5065,7066,991M4.269
09/08/20230,74%0,4966,5066,0166,0166,681M4.512
08/08/2023-1,48%-0,9966,0166,5565,8066,802M5.438
07/08/2023-0,73%-0,4967,0067,6266,1867,624M5.674
04/08/20231,26%0,8467,4966,6566,4767,691M4.556
03/08/2023-0,39%-0,2666,6567,5066,3367,612M5.271
02/08/2023-2,46%-1,6966,9168,6066,8268,602M4.496
01/08/20231,22%0,8368,6067,7766,2569,006M7.968
31/07/20230,25%0,1767,7767,5067,2768,002M5.199
28/07/20230,64%0,4367,6067,3067,2067,60995K3.251
27/07/2023-0,77%-0,5267,1767,9167,1368,00831K2.070
26/07/2023-0,86%-0,5967,6968,2067,6668,503M3.479
25/07/2023-0,10%-0,0768,2868,3567,8268,902M4.638
24/07/2023-0,15%-0,1068,3568,3968,0569,382M2.882
21/07/20230,81%0,5568,4567,9067,9068,491M3.870
20/07/20230,74%0,5067,9067,5067,5068,012M3.938
19/07/2023-0,34%-0,2367,4067,4867,1167,701M4.434
18/07/2023-0,10%-0,0767,6367,7067,2067,701M3.706
17/07/20230,16%0,1167,7067,5067,2167,991M3.495
14/07/20230,43%0,2967,5967,2566,9068,432M5.306
13/07/2023-1,68%-1,1567,3068,5067,0169,112M4.151
12/07/2023-1,45%-1,0168,4569,4668,0269,682M7.038
11/07/2023-0,04%-0,0369,4669,5169,0469,972M4.177
10/07/2023-1,56%-1,1069,4970,1469,0070,142M6.670
07/07/20232,30%1,5970,5969,0068,7771,202M5.912
06/07/20231,50%1,0269,0067,9567,7569,273M6.896
05/07/20232,04%1,3667,9866,6066,5067,992M6.802
04/07/20230,03%0,0266,6266,5566,1067,292M4.824
03/07/2023-0,28%-0,1966,6066,7866,2068,002M4.951
30/06/20230,44%0,2966,7966,3066,3066,902M4.633
29/06/20230,11%0,0766,5066,4365,6166,732M4.229
28/06/2023-0,35%-0,2366,4366,6665,5166,672M6.989
27/06/20232,41%1,5766,6665,0965,0967,072M4.523
26/06/20232,84%1,8065,0963,2963,2965,182M5.123
23/06/20230,11%0,0763,2963,2363,0564,001M4.289
22/06/2023-0,25%-0,1663,2263,1362,9664,002M5.156
21/06/2023-0,33%-0,2163,3863,9163,0064,002M4.463
20/06/20230,66%0,4263,5963,1763,0063,982M4.427
19/06/20231,25%0,7863,1762,3662,3563,632M4.825
16/06/20231,70%1,0462,3961,3561,2162,402M6.598
15/06/20231,40%0,8561,3560,5059,5161,402M5.644
14/06/2023-0,33%-0,2060,5060,8560,3060,992M6.229
13/06/20230,33%0,2060,7060,3060,2960,991M4.416
12/06/20232,49%1,4760,5059,1059,0560,852M5.214
09/06/20230,05%0,0359,0359,0058,2359,391M4.791
07/06/20230,51%0,3059,0058,7058,7059,893M10.193
06/06/20230,09%0,0558,7058,9058,4259,393M8.980
05/06/2023-0,34%-0,2058,6558,8558,6159,212M8.014
02/06/20230,05%0,0358,8559,5058,5059,501M4.604
01/06/20230,39%0,2358,8258,7058,3059,001M3.082
31/05/2023-0,12%-0,0758,5958,6258,0158,701M2.290
30/05/20230,17%0,1058,6658,5658,3458,761M4.037
29/05/20230,12%0,0758,5658,4958,3359,021M2.791
26/05/2023-0,53%-0,3158,4958,8458,0559,372M3.106
25/05/2023-1,14%-0,6858,8059,5058,7559,802M5.533
24/05/2023-1,20%-0,7259,4859,8059,2060,011M5.307
23/05/20230,53%0,3260,2059,9058,5660,384M7.134
22/05/2023-0,08%-0,0559,8859,9359,7660,482M4.681
19/05/2023--59,9358,8858,8059,982M4.595


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito