Cotação atual, histórico e gráfico do papel: BRCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 1,09% | 1,00 | 92,80 | 92,10 | 92,02 | 93,20 | 4M | 2.308 |
| 18/04/2019 | 0,00% | 0,00 | 91,80 | 92,20 | 90,04 | 92,22 | 4M | 2.698 |
| 17/04/2019 | -0,65% | -0,60 | 91,80 | 92,70 | 91,76 | 93,14 | 2M | 1.658 |
| 16/04/2019 | -0,96% | -0,90 | 92,40 | 93,50 | 92,06 | 93,94 | 3M | 2.633 |
| 15/04/2019 | 0,81% | 0,75 | 93,30 | 92,69 | 92,69 | 93,57 | 3M | 3.018 |
| 12/04/2019 | -0,32% | -0,30 | 92,55 | 92,87 | 92,50 | 93,48 | 2M | 1.502 |
| 11/04/2019 | -1,03% | -0,97 | 92,85 | 93,83 | 92,71 | 94,38 | 2M | 2.551 |
| 10/04/2019 | -0,56% | -0,53 | 93,82 | 94,35 | 93,51 | 94,95 | 2M | 1.075 |
| 09/04/2019 | 0,75% | 0,70 | 94,35 | 93,65 | 93,50 | 94,68 | 2M | 1.586 |
| 08/04/2019 | -1,96% | -1,87 | 93,65 | 95,40 | 93,33 | 95,42 | 3M | 2.696 |
| 05/04/2019 | -0,50% | -0,48 | 95,52 | 96,20 | 95,50 | 96,30 | 3M | 1.601 |
| 04/04/2019 | -0,35% | -0,34 | 96,00 | 96,29 | 96,00 | 96,34 | 2M | 1.357 |
| 03/04/2019 | 0,35% | 0,34 | 96,34 | 96,00 | 95,95 | 96,47 | 3M | 2.277 |
| 02/04/2019 | 0,00% | 0,00 | 96,00 | 96,10 | 96,00 | 96,29 | 3M | 1.903 |
| 01/04/2019 | -0,51% | -0,49 | 96,00 | 96,49 | 96,00 | 96,49 | 3M | 1.817 |
| 29/03/2019 | 0,18% | 0,17 | 96,49 | 96,36 | 96,04 | 96,59 | 4M | 2.378 |
| 28/03/2019 | 0,07% | 0,07 | 96,32 | 96,40 | 96,26 | 96,59 | 3M | 1.747 |
| 27/03/2019 | -0,41% | -0,40 | 96,25 | 96,64 | 96,12 | 96,64 | 3M | 2.245 |
| 26/03/2019 | 0,02% | 0,02 | 96,65 | 96,64 | 96,51 | 96,65 | 3M | 1.422 |
| 25/03/2019 | 0,08% | 0,08 | 96,63 | 96,69 | 96,56 | 96,79 | 7M | 1.653 |
| 22/03/2019 | -0,05% | -0,05 | 96,55 | 96,74 | 96,52 | 96,74 | 3M | 1.867 |
| 21/03/2019 | 0,10% | 0,10 | 96,60 | 96,89 | 96,25 | 96,89 | 4M | 3.362 |
| 20/03/2019 | -0,16% | -0,15 | 96,50 | 96,66 | 96,12 | 96,89 | 7M | 3.862 |
| 19/03/2019 | -0,31% | -0,30 | 96,65 | 96,95 | 96,10 | 97,14 | 6M | 4.078 |
| 18/03/2019 | 0,12% | 0,12 | 96,95 | 97,00 | 96,50 | 97,29 | 7M | 5.636 |
| 15/03/2019 | 0,08% | 0,08 | 96,83 | 96,75 | 96,60 | 97,86 | 7M | 5.115 |
| 14/03/2019 | -8,86% | -9,40 | 96,75 | 95,58 | 95,58 | 98,90 | 6M | 3.504 |
| 13/03/2019 | -0,19% | -0,20 | 106,15 | 106,42 | 105,20 | 106,45 | 3M | 5.487 |
| 12/03/2019 | -0,04% | -0,04 | 106,35 | 106,10 | 106,00 | 106,44 | 2M | 1.019 |
| 11/03/2019 | 0,23% | 0,24 | 106,39 | 106,15 | 106,12 | 106,48 | 3M | 1.306 |
| 08/03/2019 | -0,07% | -0,07 | 106,15 | 105,99 | 105,82 | 106,49 | 3M | 3.218 |
| 07/03/2019 | 0,10% | 0,11 | 106,22 | 106,10 | 105,80 | 106,49 | 3M | 2.025 |
| 06/03/2019 | 0,10% | 0,11 | 106,11 | 106,15 | 105,49 | 106,44 | 1M | 845 |
| 01/03/2019 | 0,66% | 0,70 | 106,00 | 105,10 | 105,10 | 106,46 | 2M | 1.341 |
| 28/02/2019 | -0,17% | -0,18 | 105,30 | 105,45 | 105,03 | 105,76 | 2M | 1.326 |
| 27/02/2019 | 1,51% | 1,57 | 105,48 | 104,49 | 103,92 | 105,79 | 2M | 1.237 |
| 26/02/2019 | -0,71% | -0,74 | 103,91 | 104,57 | 103,71 | 104,70 | 3M | 2.041 |
| 25/02/2019 | -0,10% | -0,10 | 104,65 | 104,89 | 104,29 | 105,00 | 2M | 1.213 |
| 22/02/2019 | 0,56% | 0,58 | 104,75 | 104,59 | 103,60 | 104,89 | 2M | 1.562 |
| 21/02/2019 | -0,79% | -0,83 | 104,17 | 105,20 | 103,53 | 105,50 | 3M | 2.530 |
| 20/02/2019 | -0,14% | -0,15 | 105,00 | 105,90 | 104,70 | 105,96 | 2M | 2.073 |
| 19/02/2019 | -1,21% | -1,29 | 105,15 | 106,51 | 105,00 | 106,69 | 2M | 2.895 |
| 18/02/2019 | 0,13% | 0,14 | 106,44 | 106,27 | 106,12 | 106,48 | 2M | 1.379 |
| 15/02/2019 | 0,63% | 0,67 | 106,30 | 105,66 | 105,65 | 106,49 | 2M | 1.827 |
| 14/02/2019 | 0,80% | 0,84 | 105,63 | 104,80 | 104,73 | 106,54 | 2M | 2.459 |
| 13/02/2019 | 0,71% | 0,74 | 104,79 | 104,11 | 103,70 | 105,24 | 3M | 1.926 |
| 12/02/2019 | 0,80% | 0,83 | 104,05 | 103,20 | 103,06 | 104,30 | 1M | 1.484 |
| 11/02/2019 | -0,26% | -0,27 | 103,22 | 103,48 | 102,53 | 103,48 | 2M | 1.338 |
| 08/02/2019 | -0,25% | -0,26 | 103,49 | 103,69 | 103,01 | 103,80 | 2M | 1.267 |
| 07/02/2019 | 0,24% | 0,25 | 103,75 | 103,50 | 103,00 | 104,15 | 1M | 915 |
| 06/02/2019 | -0,56% | -0,58 | 103,50 | 104,08 | 102,25 | 104,30 | 6M | 1.612 |
| 05/02/2019 | 0,66% | 0,68 | 104,08 | 104,30 | 103,50 | 104,30 | 2M | 1.094 |
| 04/02/2019 | -0,08% | -0,08 | 103,40 | 103,48 | 103,12 | 104,30 | 4M | 1.668 |
| 01/02/2019 | 1,20% | 1,23 | 103,48 | 102,33 | 102,33 | 103,70 | 2M | 1.388 |
| 31/01/2019 | -0,23% | -0,24 | 102,25 | 102,30 | 101,00 | 102,32 | 3M | 948 |
| 30/01/2019 | 0,09% | 0,09 | 102,49 | 102,30 | 101,55 | 102,49 | 2M | 1.073 |
| 29/01/2019 | 1,56% | 1,57 | 102,40 | 100,85 | 100,85 | 102,48 | 3M | 1.849 |
| 28/01/2019 | -1,05% | -1,07 | 100,83 | 101,90 | 100,51 | 102,00 | 3M | 1.594 |
| 24/01/2019 | 0,29% | 0,29 | 101,90 | 101,80 | 100,85 | 102,35 | 4M | 1.863 |
| 23/01/2019 | -0,87% | -0,89 | 101,61 | 102,49 | 101,51 | 103,39 | 2M | 1.575 |
| 22/01/2019 | -0,53% | -0,55 | 102,50 | 103,11 | 101,80 | 103,43 | 3M | 2.143 |
| 21/01/2019 | -0,34% | -0,35 | 103,05 | 103,51 | 102,75 | 103,76 | 4M | 1.261 |
| 18/01/2019 | 0,11% | 0,11 | 103,40 | 103,28 | 102,52 | 103,70 | 1M | 992 |
| 17/01/2019 | -0,25% | -0,26 | 103,29 | 103,56 | 102,00 | 103,69 | 2M | 1.238 |
| 16/01/2019 | 0,34% | 0,35 | 103,55 | 103,21 | 103,21 | 103,64 | 1M | 844 |
| 15/01/2019 | 0,10% | 0,10 | 103,20 | 103,10 | 103,10 | 103,40 | 2M | 1.002 |
| 14/01/2019 | -0,33% | -0,34 | 103,10 | 103,44 | 103,00 | 103,85 | 3M | 1.493 |
| 11/01/2019 | 0,42% | 0,43 | 103,44 | 103,64 | 102,75 | 103,89 | 3M | 1.700 |
| 10/01/2019 | -1,61% | -1,69 | 103,01 | 104,70 | 102,02 | 104,99 | 3M | 1.112 |
| 09/01/2019 | -0,57% | -0,60 | 104,70 | 105,10 | 104,30 | 105,77 | 3M | 2.179 |
| 08/01/2019 | -0,28% | -0,30 | 105,30 | 105,57 | 105,20 | 105,98 | 2M | 1.081 |
| 07/01/2019 | 0,54% | 0,57 | 105,60 | 105,23 | 104,60 | 105,61 | 3M | 1.730 |
| 04/01/2019 | -0,18% | -0,19 | 105,03 | 105,59 | 105,03 | 106,30 | 2M | 1.444 |
| 03/01/2019 | 1,17% | 1,22 | 105,22 | 104,05 | 104,00 | 105,72 | 2M | 1.493 |
| 02/01/2019 | 0,57% | 0,59 | 104,00 | 103,51 | 103,51 | 104,00 | 2M | 1.764 |
| 28/12/2018 | 0,25% | 0,26 | 103,41 | 103,16 | 103,00 | 103,97 | 2M | 711 |
| 27/12/2018 | 0,80% | 0,82 | 103,15 | 102,35 | 102,35 | 103,22 | 1M | 566 |
| 26/12/2018 | 0,32% | 0,33 | 102,33 | 101,93 | 101,60 | 102,89 | 2M | 1.256 |
| 21/12/2018 | 0,22% | 0,22 | 102,00 | 101,76 | 101,50 | 102,96 | 2M | 935 |
| 20/12/2018 | -0,21% | -0,21 | 101,78 | 101,98 | 101,30 | 101,98 | 2M | 1.548 |
| 19/12/2018 | 0,49% | 0,50 | 101,99 | 101,00 | 100,50 | 101,99 | 2M | 1.036 |
| 18/12/2018 | 1,24% | 1,24 | 101,49 | 100,35 | 100,29 | 102,06 | 2M | 1.672 |
| 17/12/2018 | -0,02% | -0,02 | 100,25 | 100,46 | 100,25 | 100,96 | 2M | 1.041 |
| 14/12/2018 | -0,01% | -0,01 | 100,27 | 100,30 | 100,25 | 100,60 | 2M | 706 |
| 13/12/2018 | 0,03% | 0,03 | 100,28 | 100,24 | 100,01 | 100,80 | 2M | 729 |
| 12/12/2018 | -0,11% | -0,11 | 100,25 | 100,34 | 100,02 | 100,54 | 2M | 639 |
| 11/12/2018 | 0,05% | 0,05 | 100,36 | 100,25 | 100,01 | 100,84 | 1M | 651 |
| 10/12/2018 | -0,65% | -0,66 | 100,31 | 100,94 | 100,01 | 100,95 | 1M | 692 |
| 07/12/2018 | 0,00% | 0,00 | 100,97 | 100,60 | 100,37 | 100,97 | 2M | 873 |
| 06/12/2018 | 0,94% | 0,94 | 100,97 | 100,20 | 99,97 | 100,99 | 2M | 1.023 |
| 05/12/2018 | 0,02% | 0,02 | 100,03 | 100,49 | 99,88 | 100,49 | 2M | 981 |
| 04/12/2018 | -1,70% | -1,73 | 100,01 | 101,26 | 100,00 | 101,69 | 2M | 1.111 |
| 03/12/2018 | -0,29% | -0,30 | 101,74 | 102,00 | 101,02 | 102,00 | 2M | 973 |
| 30/11/2018 | 0,06% | 0,06 | 102,04 | 101,71 | 101,50 | 102,69 | 3M | 1.091 |
| 29/11/2018 | 1,97% | 1,97 | 101,98 | 100,03 | 100,02 | 101,98 | 4M | 4.734 |
| 28/11/2018 | 0,03% | 0,03 | 100,01 | 99,76 | 99,16 | 100,39 | 6M | 3.120 |
| 27/11/2018 | 0,00% | 0,00 | 99,98 | 99,96 | 99,02 | 99,98 | 3M | 1.193 |
| 26/11/2018 | -0,01% | -0,01 | 99,98 | 99,96 | 99,53 | 99,98 | 2M | 680 |
| 23/11/2018 | -0,80% | -0,81 | 99,99 | 100,50 | 99,50 | 100,60 | 1M | 762 |
| 22/11/2018 | 0,30% | 0,30 | 100,80 | 100,99 | 100,50 | 101,20 | 2M | 844 |
| 21/11/2018 | 0,55% | 0,55 | 100,50 | 99,84 | 99,71 | 101,40 | 4M | 1.166 |
Date,Open,High,Low,Close,Volume
22-Apr-19,92.10,93.20,92.02,92.80,3665201
18-Apr-19,92.20,92.22,90.04,91.80,4267294
17-Apr-19,92.70,93.14,91.76,91.80,2089087
16-Apr-19,93.50,93.94,92.06,92.40,3063515
15-Apr-19,92.69,93.57,92.69,93.30,2997128
12-Apr-19,92.87,93.48,92.50,92.55,2377621
11-Apr-19,93.83,94.38,92.71,92.85,2323412
10-Apr-19,94.35,94.95,93.51,93.82,2224610
09-Apr-19,93.65,94.68,93.50,94.35,1851270
08-Apr-19,95.40,95.42,93.33,93.65,2748900
05-Apr-19,96.20,96.30,95.50,95.52,2767094
04-Apr-19,96.29,96.34,96.00,96.00,2446190
03-Apr-19,96.00,96.47,95.95,96.34,2862301
02-Apr-19,96.10,96.29,96.00,96.00,3121484
01-Apr-19,96.49,96.49,96.00,96.00,3353516
29-Mar-19,96.36,96.59,96.04,96.49,3564308
28-Mar-19,96.40,96.59,96.26,96.32,2751743
27-Mar-19,96.64,96.64,96.12,96.25,3325221
26-Mar-19,96.64,96.65,96.51,96.65,3218727
25-Mar-19,96.69,96.79,96.56,96.63,6893640
22-Mar-19,96.74,96.74,96.52,96.55,2864219
21-Mar-19,96.89,96.89,96.25,96.60,3745490
20-Mar-19,96.66,96.89,96.12,96.50,7258692
19-Mar-19,96.95,97.14,96.10,96.65,5683913
18-Mar-19,97.00,97.29,96.50,96.95,7202850
15-Mar-19,96.75,97.86,96.60,96.83,6867688
14-Mar-19,95.58,98.90,95.58,96.75,5520678
13-Mar-19,106.42,106.45,105.20,106.15,3386154
12-Mar-19,106.10,106.44,106.00,106.35,2048675
11-Mar-19,106.15,106.48,106.12,106.39,2523432
08-Mar-19,105.99,106.49,105.82,106.15,2595789
07-Mar-19,106.10,106.49,105.80,106.22,2737068
06-Mar-19,106.15,106.44,105.49,106.11,1412191
01-Mar-19,105.10,106.46,105.10,106.00,1877833
28-Feb-19,105.45,105.76,105.03,105.30,1527994
27-Feb-19,104.49,105.79,103.92,105.48,1897755
26-Feb-19,104.57,104.70,103.71,103.91,2553991
25-Feb-19,104.89,105.00,104.29,104.65,1888106
22-Feb-19,104.59,104.89,103.60,104.75,2341781
21-Feb-19,105.20,105.50,103.53,104.17,2937873
20-Feb-19,105.90,105.96,104.70,105.00,2027251
19-Feb-19,106.51,106.69,105.00,105.15,2430278
18-Feb-19,106.27,106.48,106.12,106.44,1728803
15-Feb-19,105.66,106.49,105.65,106.30,2313975
14-Feb-19,104.80,106.54,104.73,105.63,2198243
13-Feb-19,104.11,105.24,103.70,104.79,2847637
12-Feb-19,103.20,104.30,103.06,104.05,1332740
11-Feb-19,103.48,103.48,102.53,103.22,1687390
08-Feb-19,103.69,103.80,103.01,103.49,1530563
07-Feb-19,103.50,104.15,103.00,103.75,1425213
06-Feb-19,104.08,104.30,102.25,103.50,5996714
05-Feb-19,104.30,104.30,103.50,104.08,1701145
04-Feb-19,103.48,104.30,103.12,103.40,4272174
01-Feb-19,102.33,103.70,102.33,103.48,2067279
31-Jan-19,102.30,102.32,101.00,102.25,2601510
30-Jan-19,102.30,102.49,101.55,102.49,1600839
29-Jan-19,100.85,102.48,100.85,102.40,3282381
28-Jan-19,101.90,102.00,100.51,100.83,2640225
24-Jan-19,101.80,102.35,100.85,101.90,4326772
23-Jan-19,102.49,103.39,101.51,101.61,2391320
22-Jan-19,103.11,103.43,101.80,102.50,3192632
21-Jan-19,103.51,103.76,102.75,103.05,3529395
18-Jan-19,103.28,103.70,102.52,103.40,1447309
17-Jan-19,103.56,103.69,102.00,103.29,2373318
16-Jan-19,103.21,103.64,103.21,103.55,1405840
15-Jan-19,103.10,103.40,103.10,103.20,1846628
14-Jan-19,103.44,103.85,103.00,103.10,3302497
11-Jan-19,103.64,103.89,102.75,103.44,2668615
10-Jan-19,104.70,104.99,102.02,103.01,2538035
09-Jan-19,105.10,105.77,104.30,104.70,2556279
08-Jan-19,105.57,105.98,105.20,105.30,2010486
07-Jan-19,105.23,105.61,104.60,105.60,3041961
04-Jan-19,105.59,106.30,105.03,105.03,2450903
03-Jan-19,104.05,105.72,104.00,105.22,2214135
02-Jan-19,103.51,104.00,103.51,104.00,2222396
28-Dec-18,103.16,103.97,103.00,103.41,1937125
27-Dec-18,102.35,103.22,102.35,103.15,1435828
26-Dec-18,101.93,102.89,101.60,102.33,2371486
21-Dec-18,101.76,102.96,101.50,102.00,2159473
20-Dec-18,101.98,101.98,101.30,101.78,1514465
19-Dec-18,101.00,101.99,100.50,101.99,2450509
18-Dec-18,100.35,102.06,100.29,101.49,2357364
17-Dec-18,100.46,100.96,100.25,100.25,2110093
14-Dec-18,100.30,100.60,100.25,100.27,1537894
13-Dec-18,100.24,100.80,100.01,100.28,1617679
12-Dec-18,100.34,100.54,100.02,100.25,1602558
11-Dec-18,100.25,100.84,100.01,100.36,1165360
10-Dec-18,100.94,100.95,100.01,100.31,1318748
07-Dec-18,100.60,100.97,100.37,100.97,1808207
06-Dec-18,100.20,100.99,99.97,100.97,1851062
05-Dec-18,100.49,100.49,99.88,100.03,2365203
04-Dec-18,101.26,101.69,100.00,100.01,2014508
03-Dec-18,102.00,102.00,101.02,101.74,1729666
30-Nov-18,101.71,102.69,101.50,102.04,2979481
29-Nov-18,100.03,101.98,100.02,101.98,3885160
28-Nov-18,99.76,100.39,99.16,100.01,6378201
27-Nov-18,99.96,99.98,99.02,99.98,2682136
26-Nov-18,99.96,99.98,99.53,99.98,1814947
23-Nov-18,100.50,100.60,99.50,99.99,1418909
22-Nov-18,100.99,101.20,100.50,100.80,2438491
21-Nov-18,99.84,101.40,99.71,100.50,4499809
19-Nov-18,99.74,99.99,99.55,99.95,4499809
16-Nov-18,99.69,100.00,99.58,99.99,4499809
14-Nov-18,99.44,99.87,99.15,99.77,4499809
13-Nov-18,99.84,99.90,98.56,99.38,4499809
12-Nov-18,99.99,99.99,98.55,99.90,4499809
09-Nov-18,99.94,100.87,99.12,100.00,4499809
08-Nov-18,100.39,100.39,99.81,100.00,4499809
07-Nov-18,101.01,101.69,100.00,100.30,4499809
06-Nov-18,101.88,101.88,100.51,101.34,4499809
05-Nov-18,100.00,101.99,99.95,101.90,4499809
01-Nov-18,99.99,100.00,99.41,99.95,4499809
31-Oct-18,99.51,100.00,99.30,100.00,4499809
30-Oct-18,99.85,99.96,99.11,99.50,4499809
29-Oct-18,99.49,100.00,99.02,99.98,4499809
26-Oct-18,98.85,99.30,98.50,99.30,4499809
25-Oct-18,98.31,98.89,97.75,98.86,4499809
24-Oct-18,98.60,98.94,98.00,98.00,4499809
23-Oct-18,97.64,98.80,96.50,98.00,4499809
22-Oct-18,97.70,97.99,96.35,97.45,4499809
19-Oct-18,99.07,99.27,96.00,97.30,4499809
18-Oct-18,99.11,99.74,98.60,99.10,4499809
17-Oct-18,98.04,99.74,98.04,99.10,4499809
16-Oct-18,98.69,98.69,97.03,98.01,4499809
15-Oct-18,97.50,98.70,97.00,98.70,4499809
11-Oct-18,97.81,97.89,97.29,97.50,4499809
10-Oct-18,97.38,97.97,96.84,97.89,4499809
09-Oct-18,96.69,97.97,95.81,97.40,4499809
08-Oct-18,95.50,97.00,94.08,96.45,4499809
05-Oct-18,93.61,95.99,93.56,95.64,4499809
04-Oct-18,96.49,96.49,93.02,94.05,4499809
03-Oct-18,96.88,96.88,95.00,96.50,4499809
02-Oct-18,95.51,96.40,95.06,95.45,4499809
01-Oct-18,96.50,97.14,95.01,95.25,4499809
*exoneração de responsabilidade