Cotação atual, histórico e gráfico do papel: BRXC11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

Gráfico indisponível para esse papel

Histórico de cotações BRXC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,40%	0,45	113,53	114,30	113,53	114,30	5M	10
28/04/2025	0,44%	0,50	113,08	113,90	113,08	113,90	4K	5
25/04/2025	0,63%	0,71	112,58	113,22	112,58	113,22	23K	3
24/04/2025	2,23%	2,44	111,87	109,96	109,84	114,50	197K	1.745
23/04/2025	1,69%	1,82	109,43	109,43	109,43	109,43	109	1
22/04/2025	0,46%	0,49	107,61	107,68	107,61	107,68	8K	2
17/04/2025	0,94%	1,00	107,12	106,96	104,53	107,12	388K	226

16/04/2025	-0,95%	-1,02	106,12	106,12	106,12	106,12	106	1
15/04/2025	0,98%	1,04	107,14	107,14	107,14	107,14	1K	2
14/04/2025	1,48%	1,55	106,10	105,75	102,80	106,40	412K	1.901
11/04/2025	1,30%	1,34	104,55	103,84	102,10	104,92	107K	883
10/04/2025	1,73%	1,76	103,21	102,80	102,80	103,21	412	4
08/04/2025	0,65%	0,66	101,45	101,45	101,45	101,45	101	1
07/04/2025	-0,84%	-0,85	100,79	100,79	100,79	100,79	100	1
04/04/2025	-2,57%	-2,68	101,64	101,23	101,04	104,60	390K	1.872
03/04/2025	1,05%	1,08	104,32	104,30	101,50	104,47	504K	1.561
02/04/2025	0,41%	0,42	103,24	103,24	103,24	103,24	103	1
01/04/2025	0,55%	0,56	102,82	102,82	102,82	102,82	102	1
31/03/2025	-1,85%	-1,93	102,26	102,26	102,26	102,26	102	1
28/03/2025	-1,29%	-1,36	104,19	104,07	104,07	104,19	728	2
27/03/2025	0,32%	0,34	105,55	105,80	105,38	105,91	212K	47
26/03/2025	-0,47%	-0,50	105,21	105,31	105,21	105,31	737	2
25/03/2025	0,35%	0,37	105,71	106,58	105,71	106,58	318	2
24/03/2025	-0,51%	-0,54	105,34	105,05	105,04	105,34	8M	9
21/03/2025	0,47%	0,50	105,88	105,88	105,88	105,88	8M	6
20/03/2025	-0,99%	-1,05	105,38	105,38	105,38	105,38	105	1
19/03/2025	1,40%	1,47	106,43	106,73	106,43	106,73	213	2
18/03/2025	-0,71%	-0,75	104,96	104,96	104,96	104,96	209	2
17/03/2025	1,54%	1,60	105,71	105,71	105,71	105,71	105	1
14/03/2025	2,60%	2,64	104,11	102,62	102,62	104,61	103K	984
13/03/2025	1,28%	1,28	101,47	101,47	101,47	101,47	101	1
12/03/2025	0,34%	0,34	100,19	100,19	100,19	100,19	100	1
11/03/2025	-	-	99,85	99,45	99,45	99,85	14M	10

Date,Open,High,Low,Close,Volume
29-Apr-25,114.30,114.30,113.53,113.53,5402045
28-Apr-25,113.90,113.90,113.08,113.08,3736
25-Apr-25,113.22,113.22,112.58,112.58,23194
24-Apr-25,109.96,114.50,109.84,111.87,197087
23-Apr-25,109.43,109.43,109.43,109.43,109
22-Apr-25,107.68,107.68,107.61,107.61,8183
17-Apr-25,106.96,107.12,104.53,107.12,388441
16-Apr-25,106.12,106.12,106.12,106.12,106
15-Apr-25,107.14,107.14,107.14,107.14,1178
14-Apr-25,105.75,106.40,102.80,106.10,412174
11-Apr-25,103.84,104.92,102.10,104.55,106708
10-Apr-25,102.80,103.21,102.80,103.21,412
08-Apr-25,101.45,101.45,101.45,101.45,101
07-Apr-25,100.79,100.79,100.79,100.79,100
04-Apr-25,101.23,104.60,101.04,101.64,390264
03-Apr-25,104.30,104.47,101.50,104.32,504059
02-Apr-25,103.24,103.24,103.24,103.24,103
01-Apr-25,102.82,102.82,102.82,102.82,102
31-Mar-25,102.26,102.26,102.26,102.26,102
28-Mar-25,104.07,104.19,104.07,104.19,728
27-Mar-25,105.80,105.91,105.38,105.55,212427
26-Mar-25,105.31,105.31,105.21,105.21,737
25-Mar-25,106.58,106.58,105.71,105.71,318
24-Mar-25,105.05,105.34,105.04,105.34,7508950
21-Mar-25,105.88,105.88,105.88,105.88,7529232
20-Mar-25,105.38,105.38,105.38,105.38,105
19-Mar-25,106.73,106.73,106.43,106.43,213
18-Mar-25,104.96,104.96,104.96,104.96,209
17-Mar-25,105.71,105.71,105.71,105.71,105
14-Mar-25,102.62,104.61,102.62,104.11,103420
13-Mar-25,101.47,101.47,101.47,101.47,101
12-Mar-25,100.19,100.19,100.19,100.19,100
11-Mar-25,99.45,99.85,99.45,99.85,13889234

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRXC11