Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBRC11 - FII BB CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 105,00 | 104,75 | -0,24% | 104,51 | 105,30 | 105,03 | 104,51 | 104,75 | 48 | 7.488.809 |
| 17/7/2026 | 105,00 | 105,00 | +0,05% | 104,90 | 105,00 | 104,96 | 104,90 | 105,00 | 41 | 5.888.661 |
| 16/7/2026 | 105,00 | 104,95 | -0,05% | 104,02 | 105,00 | 104,75 | 104,16 | 104,95 | 59 | 3.970.044 |
| 15/7/2026 | 103,01 | 105,00 | +0,93% | 103,01 | 105,50 | 104,60 | 104,98 | 105,44 | 84 | 8.964.499 |
| 14/7/2026 | 104,06 | 104,03 | +0,98% | 103,00 | 104,53 | 103,47 | 103,02 | 104,17 | 118 | 8.981.415 |
| 13/7/2026 | 104,00 | 103,02 | -0,46% | 103,02 | 104,00 | 103,80 | 103,00 | 103,93 | 61 | 4.764.460 |
| 10/7/2026 | 103,73 | 103,50 | -0,20% | 102,50 | 104,00 | 103,28 | 103,50 | 103,80 | 39 | 4.678.661 |
| 9/7/2026 | 103,99 | 103,71 | +0,20% | 103,50 | 103,99 | 103,61 | 103,71 | 103,72 | 14 | 1.543.931 |
| 8/7/2026 | 103,51 | 103,50 | -0,01% | 103,50 | 104,00 | 103,55 | 103,00 | 103,50 | 57 | 4.484.001 |
| 7/7/2026 | 103,99 | 103,51 | -0,33% | 103,00 | 103,99 | 103,41 | 103,00 | 103,51 | 28 | 3.888.299 |
| 6/7/2026 | 104,00 | 103,85 | -0,14% | 103,02 | 104,00 | 103,77 | 103,02 | 103,92 | 58 | 3.206.496 |
| 3/7/2026 | 104,00 | 104,00 | +0,39% | 103,60 | 104,00 | 103,93 | 103,80 | 104,00 | 40 | 4.687.629 |
| 2/7/2026 | 102,51 | 103,60 | +1,07% | 102,50 | 104,66 | 103,44 | 102,51 | 103,60 | 42 | 6.455.212 |
| 1/7/2026 | 103,72 | 102,50 | -0,49% | 101,51 | 103,72 | 102,51 | 102,45 | 102,50 | 46 | 7.063.516 |
| 30/6/2026 | 102,75 | 103,00 | +0,33% | 102,52 | 103,00 | 102,84 | 102,71 | 103,49 | 63 | 6.561.505 |
| 29/6/2026 | 101,90 | 102,66 | +0,32% | 101,90 | 102,79 | 102,23 | 102,56 | 102,67 | 69 | 12.819.827 |
| 26/6/2026 | 101,36 | 102,33 | -0,43% | 101,36 | 102,79 | 102,12 | 101,98 | 102,33 | 45 | 4.064.714 |
| 25/6/2026 | 103,12 | 102,77 | +0,64% | 100,00 | 103,12 | 101,52 | 102,77 | 102,79 | 74 | 13.188.003 |
| 24/6/2026 | 103,99 | 102,12 | -1,80% | 102,00 | 104,74 | 103,16 | 102,51 | 103,42 | 85 | 12.410.712 |
| 23/6/2026 | 105,01 | 103,99 | +0,29% | 102,93 | 105,01 | 103,77 | 103,50 | 103,99 | 60 | 7.346.939 |
| 22/6/2026 | 105,04 | 103,69 | -0,30% | 102,99 | 105,04 | 103,49 | 103,40 | 103,70 | 74 | 7.844.654 |
| 19/6/2026 | 104,29 | 104,00 | -0,28% | 103,83 | 105,78 | 104,09 | 103,82 | 104,00 | 46 | 5.766.855 |
| 18/6/2026 | 104,28 | 104,29 | +0,01% | 103,72 | 105,88 | 104,50 | 103,72 | 104,30 | 43 | 8.705.515 |
| 17/6/2026 | 104,38 | 104,28 | -0,09% | 103,74 | 105,98 | 104,21 | 104,00 | 104,30 | 38 | 13.902.301 |
| 16/6/2026 | 102,56 | 104,37 | +1,73% | 102,56 | 107,60 | 104,24 | 104,37 | 104,88 | 96 | 11.811.362 |
| 15/6/2026 | 102,51 | 102,60 | -0,23% | 102,51 | 103,17 | 102,76 | 102,60 | 102,80 | 120 | 28.979.281 |
| 12/6/2026 | 103,00 | 102,84 | +0,82% | 102,84 | 103,19 | 103,02 | 102,84 | 103,00 | 37 | 12.754.040 |
| 11/6/2026 | 103,60 | 102,00 | -1,31% | 101,95 | 103,60 | 102,23 | 101,97 | 102,00 | 99 | 21.550.235 |
| 10/6/2026 | 103,69 | 103,35 | -0,33% | 101,60 | 103,97 | 103,33 | 103,00 | 103,35 | 62 | 7.512.766 |
| 9/6/2026 | 103,00 | 103,69 | -0,06% | 102,71 | 103,74 | 103,14 | 103,00 | 103,60 | 38 | 2.785.047 |
| 8/6/2026 | 105,00 | 103,75 | -1,19% | 103,75 | 105,00 | 104,04 | 103,24 | 103,75 | 63 | 7.355.818 |
| 5/6/2026 | 103,94 | 105,00 | +0,10% | 103,94 | 105,40 | 104,64 | 105,00 | 105,40 | 45 | 4.970.690 |
| 3/6/2026 | 105,40 | 104,89 | -0,45% | 104,89 | 105,40 | 104,97 | 104,10 | 104,89 | 20 | 4.335.413 |
| 2/6/2026 | 103,93 | 105,36 | -0,09% | 103,93 | 105,38 | 104,83 | 104,50 | 105,36 | 45 | 1.698.284 |
| 1/6/2026 | 105,50 | 105,46 | -0,04% | 104,00 | 106,25 | 104,88 | 104,75 | 105,46 | 47 | 10.520.406 |
| 29/5/2026 | 105,01 | 105,50 | +0,48% | 105,00 | 105,50 | 105,42 | 105,09 | 105,50 | 28 | 1.760.526 |
| 28/5/2026 | 107,00 | 105,00 | -0,94% | 105,00 | 107,00 | 105,84 | 104,67 | 105,00 | 62 | 8.245.418 |
| 27/5/2026 | 105,98 | 106,00 | +1,06% | 104,90 | 106,50 | 106,00 | 105,03 | 106,00 | 45 | 7.006.604 |
| 26/5/2026 | 106,00 | 104,89 | -1,05% | 104,67 | 106,00 | 104,93 | 104,67 | 104,89 | 56 | 11.795.223 |
| 25/5/2026 | 105,02 | 106,00 | +0,93% | 104,45 | 106,00 | 104,99 | 105,03 | 105,80 | 67 | 19.235.157 |
| 22/5/2026 | 105,00 | 105,02 | +0,13% | 104,90 | 105,93 | 105,01 | 104,98 | 105,89 | 51 | 9.808.860 |
| 21/5/2026 | 105,28 | 104,88 | -0,38% | 102,51 | 105,35 | 103,30 | 104,11 | 104,89 | 49 | 7.345.157 |
| 20/5/2026 | 104,00 | 105,28 | +0,86% | 103,54 | 105,32 | 104,45 | 103,89 | 105,27 | 48 | 6.194.293 |
| 19/5/2026 | 105,53 | 104,38 | -0,11% | 104,01 | 105,94 | 104,94 | 104,38 | 105,29 | 32 | 2.140.789 |
| 18/5/2026 | 105,60 | 104,49 | -0,06% | 104,49 | 106,00 | 105,09 | 104,21 | 104,49 | 34 | 5.033.844 |
| 15/5/2026 | 105,00 | 104,55 | -0,43% | 103,00 | 105,30 | 104,78 | 104,50 | 104,66 | 71 | 23.083.654 |
| 14/5/2026 | 103,77 | 105,00 | +1,20% | 103,05 | 105,30 | 104,33 | 105,00 | 105,09 | 57 | 9.285.714 |
| 13/5/2026 | 104,99 | 103,76 | -0,51% | 103,76 | 105,00 | 104,94 | 103,80 | 104,64 | 33 | 12.624.664 |
| 12/5/2026 | 103,00 | 104,29 | +1,25% | 103,00 | 104,29 | 103,96 | 104,11 | 105,00 | 43 | 6.997.001 |
| 11/5/2026 | 105,99 | 103,00 | -1,86% | 103,00 | 105,99 | 104,34 | 103,00 | 104,82 | 96 | 18.542.883 |
| 8/5/2026 | 103,65 | 104,95 | +1,27% | 103,63 | 105,99 | 104,10 | 103,63 | 104,95 | 72 | 12.534.509 |
| 7/5/2026 | 104,00 | 103,63 | -0,52% | 103,11 | 104,02 | 103,20 | 103,63 | 103,92 | 17 | 3.436.737 |
| 6/5/2026 | 103,95 | 104,17 | +0,21% | 103,01 | 105,00 | 103,72 | 103,86 | 104,24 | 68 | 4.926.712 |
| 5/5/2026 | 104,50 | 103,95 | -1,00% | 103,19 | 105,00 | 104,01 | 103,95 | 104,41 | 184 | 44.571.684 |
| 4/5/2026 | 105,70 | 105,00 | -1,62% | 104,99 | 107,43 | 105,93 | 104,56 | 105,10 | 147 | 9.131.649 |
| 30/4/2026 | 104,33 | 106,73 | +1,65% | 104,33 | 106,79 | 105,69 | 105,73 | 106,79 | 88 | 10.600.739 |
| 29/4/2026 | 105,99 | 105,00 | -0,07% | 104,90 | 106,01 | 105,66 | 104,94 | 105,00 | 70 | 10.281.035 |
| 28/4/2026 | 105,01 | 105,07 | +0,07% | 105,01 | 106,10 | 105,56 | 105,07 | 105,84 | 51 | 4.560.457 |
| 27/4/2026 | 105,41 | 105,00 | -1,04% | 105,00 | 106,16 | 105,58 | 104,77 | 105,00 | 41 | 5.416.350 |
| 24/4/2026 | 105,70 | 106,10 | +0,38% | 104,37 | 106,44 | 105,29 | 105,41 | 106,10 | 79 | 9.960.701 |
| 23/4/2026 | 106,19 | 105,70 | +0,09% | 105,31 | 106,79 | 105,43 | 105,70 | 106,12 | 80 | 8.023.359 |
| 22/4/2026 | 105,52 | 105,61 | +0,01% | 105,52 | 106,92 | 105,91 | 105,61 | 106,00 | 64 | 4.003.592 |
| 20/4/2026 | 105,70 | 105,60 | 0,00% | 105,22 | 107,40 | 105,91 | 105,42 | 105,80 | 80 | 9.670.144 |
| 17/4/2026 | 105,49 | 105,60 | -0,36% | 105,20 | 107,44 | 105,90 | 105,60 | 105,79 | 66 | 21.668.790 |
| 16/4/2026 | 105,47 | 105,98 | +0,48% | 105,35 | 105,99 | 105,91 | 105,98 | 105,99 | 40 | 20.197.923 |
| 15/4/2026 | 105,99 | 105,47 | -0,49% | 105,04 | 106,00 | 105,73 | 105,47 | 105,99 | 94 | 9.409.997 |
| 14/4/2026 | 105,43 | 105,99 | +0,53% | 105,43 | 106,24 | 105,67 | 105,45 | 105,99 | 64 | 6.541.041 |
| 13/4/2026 | 106,24 | 105,43 | +0,12% | 105,43 | 106,24 | 105,77 | 105,46 | 106,19 | 51 | 4.981.958 |
| 10/4/2026 | 105,30 | 105,30 | +0,29% | 104,83 | 106,05 | 105,30 | 105,30 | 105,76 | 37 | 3.643.441 |
| 9/4/2026 | 106,05 | 105,00 | 0,00% | 103,26 | 106,18 | 104,56 | 105,00 | 105,28 | 64 | 6.483.175 |
| 8/4/2026 | 104,50 | 105,00 | +0,48% | 104,50 | 106,24 | 104,86 | 104,75 | 105,00 | 80 | 13.317.721 |
| 7/4/2026 | 105,18 | 104,50 | -0,65% | 103,81 | 105,92 | 104,74 | 104,01 | 104,50 | 54 | 4.074.567 |
| 6/4/2026 | 103,97 | 105,18 | +1,16% | 103,97 | 105,40 | 104,46 | 104,45 | 105,15 | 62 | 2.057.962 |
| 2/4/2026 | 103,98 | 103,97 | +0,02% | 103,80 | 105,29 | 104,00 | 103,83 | 103,97 | 50 | 9.713.979 |
| 1/4/2026 | 105,75 | 103,95 | -1,50% | 103,55 | 105,93 | 104,72 | 103,95 | 104,00 | 50 | 2.387.818 |
| 31/3/2026 | 103,24 | 105,53 | +0,17% | 103,24 | 105,54 | 104,35 | 105,34 | 105,52 | 39 | 3.495.869 |
| 30/3/2026 | 105,52 | 105,35 | +0,02% | 105,33 | 105,53 | 105,49 | 105,35 | 105,53 | 27 | 3.048.902 |
| 27/3/2026 | 104,50 | 105,33 | +0,80% | 104,39 | 105,96 | 105,06 | 105,03 | 105,33 | 57 | 10.180.569 |
| 26/3/2026 | 103,62 | 104,49 | -1,14% | 103,61 | 105,94 | 104,61 | 104,00 | 104,49 | 73 | 7.835.918 |
| 25/3/2026 | 105,48 | 105,70 | +0,21% | 103,00 | 105,70 | 104,20 | 105,70 | 105,96 | 71 | 5.064.184 |
| 24/3/2026 | 104,48 | 105,48 | +1,88% | 103,01 | 105,48 | 104,03 | 104,62 | 105,00 | 52 | 8.354.091 |
| 23/3/2026 | 104,22 | 103,53 | +0,32% | 102,27 | 104,22 | 103,30 | 103,50 | 103,53 | 43 | 7.458.975 |
| 20/3/2026 | 103,00 | 103,20 | +0,19% | 101,50 | 103,21 | 102,82 | 103,20 | 103,21 | 83 | 15.578.510 |
| 19/3/2026 | 103,21 | 103,00 | -0,20% | 102,92 | 103,98 | 103,25 | 102,92 | 103,00 | 75 | 11.255.253 |
| 18/3/2026 | 103,17 | 103,21 | -1,08% | 103,16 | 103,97 | 103,45 | 103,21 | 103,71 | 60 | 11.949.438 |
| 17/3/2026 | 104,49 | 104,34 | +0,35% | 104,00 | 104,50 | 104,33 | 104,01 | 104,34 | 40 | 4.309.022 |
| 16/3/2026 | 105,35 | 103,98 | -0,49% | 103,16 | 105,35 | 104,27 | 103,22 | 103,98 | 65 | 10.948.697 |
| 13/3/2026 | 104,31 | 104,49 | +0,17% | 103,10 | 106,58 | 104,99 | 103,25 | 105,19 | 62 | 11.391.648 |
| 12/3/2026 | 107,38 | 104,31 | +1,47% | 102,81 | 107,38 | 105,14 | 104,23 | 104,31 | 42 | 2.954.626 |
| 11/3/2026 | 104,99 | 102,80 | -1,62% | 102,00 | 107,48 | 102,74 | 102,80 | 102,81 | 112 | 32.970.776 |
| 10/3/2026 | 103,96 | 104,49 | +0,46% | 102,65 | 104,88 | 103,91 | 104,23 | 104,49 | 77 | 4.665.843 |
| 9/3/2026 | 104,06 | 104,01 | -0,05% | 104,00 | 104,06 | 104,04 | 104,00 | 104,01 | 42 | 2.882.141 |
| 6/3/2026 | 105,41 | 104,06 | -1,28% | 104,06 | 105,41 | 105,07 | 105,07 | 105,08 | 32 | 2.921.177 |
| 5/3/2026 | 105,50 | 105,41 | -0,09% | 105,13 | 105,93 | 105,45 | 105,28 | 105,41 | 40 | 2.541.542 |
| 4/3/2026 | 104,07 | 105,50 | +1,39% | 104,07 | 106,00 | 105,70 | 105,42 | 105,75 | 41 | 3.837.231 |
| 3/3/2026 | 104,02 | 104,05 | +0,03% | 104,02 | 106,00 | 104,83 | 104,06 | 106,00 | 82 | 24.270.038 |
| 2/3/2026 | 104,97 | 104,02 | -1,59% | 104,02 | 110,89 | 106,00 | 104,02 | 105,20 | 88 | 18.307.493 |
| 27/2/2026 | 104,98 | 105,70 | +0,69% | 104,90 | 105,70 | 105,43 | 105,50 | 105,65 | 70 | 18.187.968 |
| 26/2/2026 | 105,02 | 104,98 | +0,51% | 104,21 | 105,02 | 104,89 | 104,20 | 104,98 | 49 | 4.930.056 |
| 25/2/2026 | 104,50 | 104,45 | +0,43% | 103,10 | 105,48 | 104,52 | 103,99 | 104,00 | 94 | 13.180.587 |
| 24/2/2026 | 102,85 | 104,00 | +0,21% | 102,85 | 104,28 | 103,70 | 103,60 | 104,00 | 80 | 5.257.879 |
| 23/2/2026 | 103,99 | 103,78 | +0,74% | 103,21 | 104,48 | 103,91 | 103,22 | 103,65 | 52 | 5.944.143 |
| 20/2/2026 | 102,31 | 103,02 | -0,22% | 101,80 | 103,99 | 102,77 | 103,02 | 103,99 | 107 | 10.812.077 |
| 19/2/2026 | 103,45 | 103,25 | -0,19% | 102,59 | 103,45 | 102,86 | 103,01 | 103,25 | 87 | 14.184.522 |
| 18/2/2026 | 104,38 | 103,45 | -0,34% | 103,43 | 104,50 | 103,92 | 103,45 | 104,00 | 65 | 5.892.328 |
| 13/2/2026 | 104,50 | 103,80 | +0,78% | 103,00 | 104,50 | 103,70 | 103,20 | 103,80 | 104 | 8.358.923 |
| 11/2/2026 | 104,12 | 103,00 | -0,08% | 102,00 | 104,49 | 103,65 | 103,00 | 103,98 | 110 | 31.251.829 |
| 10/2/2026 | 102,02 | 103,08 | +0,91% | 102,02 | 103,29 | 102,29 | 102,23 | 103,08 | 68 | 28.223.262 |
| 9/2/2026 | 104,48 | 102,15 | -1,77% | 101,80 | 104,48 | 102,89 | 102,16 | 103,79 | 108 | 12.799.660 |
| 6/2/2026 | 104,30 | 103,99 | -0,39% | 103,00 | 104,30 | 103,69 | 103,20 | 103,99 | 67 | 6.574.190 |
| 5/2/2026 | 103,98 | 104,40 | +0,40% | 103,50 | 104,48 | 103,94 | 103,87 | 104,40 | 70 | 6.080.977 |
| 4/2/2026 | 103,00 | 103,98 | +0,47% | 103,00 | 104,49 | 103,91 | 103,50 | 103,98 | 69 | 9.570.902 |
| 3/2/2026 | 104,50 | 103,49 | -0,41% | 102,81 | 104,50 | 103,83 | 102,75 | 103,49 | 73 | 5.503.319 |
| 2/2/2026 | 103,05 | 103,92 | +1,86% | 102,90 | 104,49 | 103,80 | 103,09 | 103,92 | 133 | 8.865.009 |
| 30/1/2026 | 104,66 | 102,02 | -2,52% | 102,00 | 105,96 | 104,18 | 102,02 | 104,53 | 169 | 18.179.485 |
| 29/1/2026 | 105,95 | 104,66 | -1,23% | 104,00 | 105,96 | 104,58 | 104,00 | 104,66 | 92 | 14.442.920 |
| 28/1/2026 | 104,10 | 105,96 | +1,80% | 102,74 | 105,96 | 104,49 | 104,26 | 105,96 | 145 | 13.960.270 |
| 27/1/2026 | 102,51 | 104,09 | +0,61% | 102,51 | 104,98 | 103,86 | 103,40 | 104,00 | 88 | 9.877.491 |
| 26/1/2026 | 102,99 | 103,46 | +0,48% | 102,00 | 104,61 | 103,88 | 103,45 | 103,90 | 88 | 24.339.653 |
| 23/1/2026 | 102,00 | 102,97 | +0,26% | 102,00 | 102,99 | 102,66 | 102,60 | 102,97 | 63 | 8.018.433 |
| 22/1/2026 | 103,74 | 102,70 | -0,02% | 100,23 | 103,74 | 102,40 | 102,01 | 102,70 | 101 | 11.418.226 |
| 21/1/2026 | 103,15 | 102,72 | -0,17% | 102,71 | 105,19 | 103,59 | 102,71 | 102,78 | 98 | 31.347.223 |