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
04/07/2022-0,89%-0,5459,9960,6559,8560,982M5.478
01/07/2022-2,20%-1,3660,5361,7060,3261,704M4.721
30/06/2022-0,18%-0,1161,8962,0061,7062,15981K3.683
29/06/2022-1,24%-0,7862,0062,8161,9062,891M3.128
28/06/2022-0,73%-0,4662,7863,2462,5163,602M3.812
27/06/2022-0,78%-0,5063,2463,7463,1363,991M4.101
24/06/2022-0,13%-0,0863,7464,0163,5364,151M4.998
23/06/2022-0,30%-0,1963,8264,0263,7564,402M2.747
22/06/2022-0,45%-0,2964,0164,1864,0064,502M2.417
21/06/20220,23%0,1564,3064,1564,1064,791M3.796
20/06/2022-1,11%-0,7264,1564,8763,9864,902M3.783
17/06/20222,32%1,4764,8763,3763,0564,872M4.982
15/06/2022-1,71%-1,1063,4064,5063,0464,912M6.667
14/06/2022-0,46%-0,3064,5064,8064,1565,052M6.506
13/06/2022-0,75%-0,4964,8065,2064,6365,292M4.442
10/06/2022-0,79%-0,5265,2965,7965,1865,792M5.993
09/06/2022-0,42%-0,2865,8166,0965,7766,192M5.308
08/06/2022-1,65%-1,1166,0966,9066,0867,032M4.965
07/06/2022-0,88%-0,6067,2067,8067,0667,842M3.973
06/06/2022-1,01%-0,6967,8068,4867,3768,492M4.233
03/06/20220,79%0,5468,4968,0567,8468,491M3.248
02/06/20220,30%0,2067,9567,9967,6668,001M2.351
01/06/20220,12%0,0867,7567,6967,6868,092M2.392
31/05/20220,95%0,6467,6767,0366,9567,801M3.003
30/05/20220,66%0,4467,0366,5966,5167,452M3.804
27/05/20220,08%0,0566,5966,5466,4066,731M1.870
26/05/2022-0,42%-0,2866,5466,8266,4866,992M3.290
25/05/20220,03%0,0266,8266,8166,6167,202M3.652
24/05/2022-1,11%-0,7566,8067,5466,6067,552M3.572
23/05/2022-0,16%-0,1167,5567,6467,4067,661M2.666
20/05/20220,46%0,3167,6667,3567,0067,881M5.301
19/05/2022-0,37%-0,2567,3567,8267,0167,882M4.574
18/05/20220,15%0,1067,6068,1067,5068,371M2.690
17/05/2022-0,76%-0,5267,5068,0267,0668,582M3.584
16/05/2022-0,67%-0,4668,0268,4867,8169,492M9.151
13/05/20220,00%0,0068,4868,4768,3068,481M3.212
12/05/20220,07%0,0568,4868,4367,6968,692M4.400
11/05/20221,88%1,2668,4367,1866,8068,973M6.795
10/05/20220,98%0,6567,1766,5266,3367,482M4.455
09/05/2022-2,18%-1,4866,5268,2666,5068,772M3.942
06/05/2022-0,89%-0,6168,0068,6168,0068,842M3.502
05/05/2022-0,41%-0,2868,6169,3768,4069,372M2.595
04/05/2022-0,58%-0,4068,8969,3568,3069,772M3.013
03/05/2022-0,74%-0,5269,2969,9569,0770,122M2.669
02/05/20220,16%0,1169,8169,7069,5170,132M3.235
29/04/20220,27%0,1969,7070,0069,7070,272M2.244
28/04/2022-0,33%-0,2369,5169,7469,5069,911M1.837
27/04/20220,40%0,2869,7469,4669,4669,891M1.785
26/04/2022-0,54%-0,3869,4669,8069,1569,922M4.074
25/04/2022-0,20%-0,1469,8469,9869,8070,052M1.828
22/04/20220,11%0,0869,9870,0469,7470,052M2.267
20/04/2022-0,24%-0,1769,9070,0769,8670,302M2.799
19/04/2022-0,03%-0,0270,0770,0969,9670,792M4.267
18/04/2022-0,48%-0,3470,0970,4369,8170,802M2.609
14/04/20220,61%0,4370,4370,3670,3070,992M3.079
13/04/2022-1,05%-0,7470,0070,7570,0070,862M3.412
12/04/20220,06%0,0470,7470,7070,6070,882M5.790
11/04/20220,16%0,1170,7070,5570,0371,003M4.469
08/04/2022-0,51%-0,3670,5970,4569,9570,643M4.343
07/04/20221,15%0,8170,9570,1570,1470,983M4.948
06/04/20220,30%0,2170,1470,0070,0070,983M2.948
05/04/2022-0,44%-0,3169,9370,7169,8871,004M5.291
04/04/20222,56%1,7570,2468,6068,6070,483M2.520
01/04/20221,48%1,0068,4967,2967,1969,983M4.655
31/03/20220,78%0,5267,4966,9666,2367,673M2.496
30/03/20221,13%0,7566,9766,6166,0566,971M1.804
29/03/20220,20%0,1366,2266,0065,9566,952M2.309
28/03/2022-0,21%-0,1466,0966,2065,9567,212M3.269
25/03/20220,81%0,5366,2366,0066,0067,503M4.162
24/03/2022-0,58%-0,3865,7066,0865,6166,355M7.820
23/03/2022-0,18%-0,1266,0866,2066,0366,702M2.978
22/03/20220,08%0,0566,2066,3266,1066,942M2.542
21/03/2022-0,27%-0,1866,1566,3366,1066,331M1.919
18/03/20220,12%0,0866,3366,2766,2766,981M2.169
17/03/2022-0,14%-0,0966,2566,6066,1067,502M1.966
16/03/2022-0,03%-0,0266,3466,3666,0067,702M2.791
15/03/20220,53%0,3566,3665,8665,3566,413M6.121
14/03/2022-0,12%-0,0866,0166,2065,5166,602M3.434
11/03/2022-1,28%-0,8666,0966,8065,9967,263M6.120
10/03/2022-0,34%-0,2366,9567,1866,0167,972M4.285
09/03/2022-0,04%-0,0367,1867,2066,7268,502M2.178
08/03/2022-1,16%-0,7967,2168,0267,0268,752M2.281
07/03/2022-1,48%-1,0268,0069,0268,0069,502M2.041
04/03/20220,28%0,1969,0268,8268,2570,002M2.326
03/03/2022-0,30%-0,2168,8369,0468,0469,971M2.204
02/03/20220,29%0,2069,0468,8468,2570,002M1.953
25/02/20221,94%1,3168,8467,5366,7168,882M3.534
24/02/20220,36%0,2467,5367,2966,3268,172M3.534
23/02/2022-0,61%-0,4167,2967,7067,0968,292M2.381
22/02/20220,37%0,2567,7067,4466,8567,862M3.961
21/02/2022-1,32%-0,9067,4568,3567,4568,502M3.332
18/02/2022-1,00%-0,6968,3569,0568,3369,303M3.148
17/02/2022-1,07%-0,7569,0469,7969,0269,942M2.918
16/02/2022-0,11%-0,0869,7969,8769,7870,001M1.576
15/02/2022-0,33%-0,2369,8770,1569,7570,242M3.400
14/02/20221,13%0,7870,1069,3269,2070,192M2.107
11/02/2022-0,47%-0,3369,3269,6569,1670,363M3.449
10/02/20220,64%0,4469,6569,2169,0269,892M2.159
09/02/2022-0,03%-0,0269,2169,2369,1469,971M1.338
08/02/2022-1,13%-0,7969,2369,5269,0269,992M3.179
07/02/2022-0,44%-0,3170,0270,3369,8670,732M1.947
04/02/2022-0,57%-0,4070,3370,7370,3070,952M1.866
03/02/20220,08%0,0670,7370,6770,0970,881M2.163
02/02/2022-1,29%-0,9270,6771,5570,6671,551M1.284
01/02/20220,73%0,5271,5971,3670,6471,602M2.093
31/01/20220,81%0,5771,0770,5070,5071,732M2.221
28/01/2022-0,10%-0,0770,5070,5570,2570,981M2.141
27/01/20220,89%0,6270,5769,9569,6571,002M1.716
26/01/2022-0,30%-0,2169,9570,1668,7371,005M3.085
25/01/20220,13%0,0970,1670,0769,8570,504M2.345
24/01/2022-1,31%-0,9370,0771,0070,0671,142M2.398
21/01/2022-0,35%-0,2571,0071,2570,7171,571M2.775
20/01/2022-0,07%-0,0571,2571,3070,8372,103M2.883
19/01/20220,03%0,0271,3071,2871,0171,883M1.946
18/01/2022-0,61%-0,4471,2871,7271,0071,992M2.289
17/01/20220,10%0,0771,7271,6571,1772,192M3.278
14/01/20221,56%1,1071,6570,5670,5671,992M2.397
13/01/2022-0,62%-0,4470,5570,9970,2971,181M1.717
12/01/20221,41%0,9970,9970,0070,0070,992M1.775
11/01/20220,00%0,0070,0070,7269,8370,721M1.950
10/01/2022-1,96%-1,4070,0071,1969,8271,192M2.231
07/01/2022-0,63%-0,4571,4071,8470,8171,942M2.423
06/01/20221,63%1,1571,8570,7069,3171,852M3.403
05/01/2022-1,17%-0,8470,7071,5470,0171,952M2.892
04/01/2022-1,46%-1,0671,5472,9071,5073,392M3.776
03/01/2022-0,12%-0,0972,6072,6972,3073,802M3.743
30/12/20210,93%0,6772,6972,0371,5072,891M2.848
29/12/2021-0,04%-0,0372,0272,0471,7272,532M2.281
28/12/20210,13%0,0972,0571,9271,0072,052M3.917
27/12/20210,93%0,6671,9671,3071,0372,201M1.938
23/12/2021-0,97%-0,7071,3070,8570,0071,952M2.704
22/12/2021-0,19%-0,1472,0072,1271,5172,132M3.217
21/12/20210,06%0,0472,1472,1071,1872,491M2.438
20/12/2021--72,1071,8471,8473,352M3.491


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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