Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 95,05 | 94,61 | -0,46% | 94,02 | 95,05 | 94,71 | 94,19 | 94,61 | 70 | 5.095.738 |
| 20/1/2025 | 97,00 | 95,05 | -1,79% | 94,54 | 97,00 | 95,11 | 94,55 | 95,05 | 106 | 15.712.288 |
| 17/1/2025 | 96,00 | 96,78 | -0,10% | 94,15 | 97,01 | 95,49 | 95,12 | 96,78 | 132 | 20.664.632 |
| 16/1/2025 | 96,61 | 96,88 | +0,37% | 94,49 | 97,40 | 96,38 | 95,68 | 96,88 | 121 | 11.161.509 |
| 15/1/2025 | 96,69 | 96,52 | -0,18% | 96,00 | 98,35 | 96,91 | 96,58 | 97,39 | 128 | 13.693.563 |
| 14/1/2025 | 98,65 | 96,69 | -1,80% | 96,69 | 100,96 | 97,45 | 96,71 | 98,38 | 86 | 11.315.042 |
| 13/1/2025 | 97,61 | 98,46 | +0,98% | 97,43 | 98,53 | 97,62 | 97,41 | 98,52 | 84 | 10.924.396 |
| 10/1/2025 | 97,50 | 97,50 | 0,00% | 97,50 | 98,52 | 97,66 | 97,51 | 98,40 | 61 | 6.016.187 |
| 9/1/2025 | 99,70 | 97,50 | -2,21% | 97,50 | 101,59 | 99,19 | 97,52 | 98,78 | 94 | 12.022.373 |
| 8/1/2025 | 99,50 | 99,70 | +0,20% | 99,50 | 101,60 | 100,97 | 99,52 | 99,70 | 110 | 17.891.962 |
| 7/1/2025 | 101,48 | 99,50 | -1,32% | 99,01 | 101,48 | 99,68 | 99,50 | 99,99 | 73 | 13.478.084 |
| 6/1/2025 | 101,49 | 100,83 | +1,38% | 99,55 | 101,50 | 100,75 | 100,70 | 101,21 | 72 | 10.901.274 |
| 3/1/2025 | 101,00 | 99,46 | -0,54% | 98,59 | 101,96 | 99,38 | 99,10 | 99,46 | 62 | 5.953.131 |
| 2/1/2025 | 98,93 | 100,00 | -0,94% | 97,00 | 100,00 | 98,26 | 98,79 | 100,00 | 96 | 18.661.125 |
| 30/12/2024 | 100,00 | 100,95 | -0,05% | 99,45 | 103,80 | 100,23 | 100,50 | 100,95 | 144 | 17.851.228 |
| 27/12/2024 | 100,49 | 101,00 | +0,49% | 100,02 | 103,97 | 100,99 | 100,90 | 101,00 | 85 | 8.099.722 |
| 26/12/2024 | 101,65 | 100,51 | -1,12% | 99,71 | 101,65 | 100,58 | 100,01 | 100,51 | 253 | 28.052.383 |
| 23/12/2024 | 99,51 | 101,65 | +2,18% | 99,50 | 102,67 | 101,22 | 101,60 | 101,70 | 482 | 15.203.472 |
| 20/12/2024 | 98,38 | 99,48 | +1,08% | 97,50 | 99,49 | 98,27 | 98,15 | 99,49 | 120 | 11.341.155 |
| 19/12/2024 | 98,00 | 98,42 | -0,18% | 95,05 | 98,60 | 97,34 | 97,53 | 98,42 | 526 | 19.575.980 |
| 18/12/2024 | 99,02 | 98,60 | -0,40% | 98,60 | 99,96 | 99,16 | 98,52 | 98,60 | 136 | 3.996.537 |
| 17/12/2024 | 100,00 | 99,00 | -0,40% | 99,00 | 100,00 | 99,73 | 99,01 | 99,26 | 87 | 14.052.753 |
| 16/12/2024 | 99,99 | 99,40 | -0,59% | 97,96 | 100,00 | 99,47 | 98,99 | 99,40 | 130 | 10.753.590 |
| 13/12/2024 | 100,00 | 99,99 | -0,99% | 99,12 | 100,00 | 99,81 | 99,80 | 99,99 | 107 | 8.304.539 |
| 12/12/2024 | 99,43 | 100,99 | +1,57% | 99,11 | 100,99 | 99,30 | 99,13 | 101,00 | 81 | 9.344.140 |
| 11/12/2024 | 102,09 | 99,43 | -1,63% | 99,30 | 102,09 | 100,11 | 99,30 | 99,43 | 141 | 34.319.253 |
| 10/12/2024 | 104,32 | 101,08 | -2,13% | 100,50 | 104,32 | 100,73 | 100,60 | 101,07 | 104 | 85.366.593 |
| 9/12/2024 | 104,53 | 103,28 | -1,20% | 101,50 | 106,60 | 102,79 | 101,50 | 103,54 | 139 | 12.787.730 |
| 6/12/2024 | 103,80 | 104,53 | +2,48% | 101,00 | 104,53 | 102,45 | 104,16 | 104,53 | 101 | 13.852.511 |
| 5/12/2024 | 101,64 | 102,00 | +0,48% | 101,01 | 104,72 | 102,48 | 102,00 | 103,79 | 71 | 6.784.736 |
| 4/12/2024 | 107,00 | 101,51 | -3,96% | 101,51 | 107,00 | 102,67 | 101,51 | 101,64 | 397 | 23.050.271 |
| 3/12/2024 | 106,93 | 105,70 | -1,37% | 101,65 | 107,01 | 104,49 | 105,67 | 107,00 | 121 | 26.374.330 |
| 2/12/2024 | 109,18 | 107,17 | -1,84% | 107,03 | 109,18 | 107,75 | 107,03 | 107,17 | 86 | 7.337.911 |
| 29/11/2024 | 108,17 | 109,18 | +0,93% | 107,90 | 109,18 | 108,16 | 108,27 | 109,10 | 67 | 8.198.772 |
| 28/11/2024 | 109,40 | 108,17 | +0,50% | 108,17 | 109,40 | 108,59 | 107,68 | 108,00 | 34 | 3.105.849 |
| 27/11/2024 | 108,00 | 107,63 | +0,54% | 107,52 | 109,02 | 108,00 | 107,78 | 108,00 | 50 | 12.377.072 |
| 26/11/2024 | 111,50 | 107,05 | -3,99% | 107,05 | 111,50 | 109,70 | 107,05 | 108,00 | 323 | 24.266.769 |
| 25/11/2024 | 109,50 | 111,50 | +2,29% | 107,91 | 111,99 | 109,61 | 110,00 | 111,50 | 147 | 34.364.911 |
| 22/11/2024 | 105,50 | 109,00 | +3,33% | 105,25 | 109,00 | 106,17 | 107,90 | 109,00 | 63 | 14.428.809 |
| 21/11/2024 | 105,37 | 105,49 | +0,11% | 105,04 | 105,50 | 105,44 | 105,49 | 105,50 | 94 | 26.931.127 |
| 19/11/2024 | 105,49 | 105,37 | -0,10% | 104,95 | 105,50 | 105,26 | 105,02 | 105,38 | 87 | 12.042.557 |
| 18/11/2024 | 105,20 | 105,48 | +0,46% | 104,93 | 106,42 | 105,29 | 105,10 | 105,50 | 100 | 8.729.290 |
| 14/11/2024 | 104,49 | 105,00 | +1,09% | 103,88 | 106,76 | 105,15 | 104,01 | 105,99 | 165 | 21.378.205 |
| 13/11/2024 | 105,02 | 103,87 | -1,10% | 103,60 | 106,36 | 103,96 | 103,87 | 104,44 | 114 | 13.910.246 |
| 12/11/2024 | 107,50 | 105,02 | -2,31% | 105,02 | 107,50 | 106,48 | 105,02 | 106,28 | 191 | 23.416.777 |
| 11/11/2024 | 110,20 | 107,50 | -3,07% | 106,51 | 110,20 | 107,51 | 107,34 | 107,50 | 119 | 13.761.695 |
| 8/11/2024 | 106,08 | 110,90 | +5,35% | 106,00 | 111,00 | 107,56 | 106,88 | 110,90 | 121 | 19.103.714 |
| 7/11/2024 | 108,61 | 105,27 | -3,08% | 100,00 | 108,61 | 103,87 | 105,27 | 107,30 | 185 | 28.878.275 |
| 6/11/2024 | 108,94 | 108,61 | -0,30% | 107,91 | 109,92 | 108,74 | 107,91 | 108,61 | 55 | 5.491.380 |
| 5/11/2024 | 108,61 | 108,94 | -0,15% | 108,60 | 109,99 | 108,80 | 108,79 | 108,94 | 37 | 1.294.732 |
| 4/11/2024 | 109,69 | 109,10 | -0,54% | 109,01 | 110,50 | 109,75 | 109,10 | 109,20 | 65 | 3.852.394 |
| 1/11/2024 | 108,29 | 109,69 | -0,73% | 107,80 | 111,68 | 109,53 | 109,69 | 110,99 | 44 | 11.117.882 |
| 31/10/2024 | 109,39 | 110,50 | +1,38% | 107,80 | 111,97 | 110,28 | 110,51 | 111,89 | 76 | 10.675.757 |
| 30/10/2024 | 106,85 | 109,00 | +1,99% | 106,10 | 109,50 | 107,10 | 109,00 | 109,18 | 114 | 10.635.907 |
| 29/10/2024 | 106,05 | 106,87 | -0,03% | 106,00 | 106,90 | 106,39 | 106,87 | 106,89 | 65 | 10.001.194 |
| 28/10/2024 | 108,75 | 106,90 | -1,02% | 105,90 | 108,75 | 106,77 | 106,10 | 106,90 | 158 | 13.934.492 |
| 25/10/2024 | 108,00 | 108,00 | -1,04% | 107,03 | 109,13 | 108,05 | 107,05 | 108,00 | 102 | 14.198.502 |
| 24/10/2024 | 108,04 | 109,13 | +0,08% | 108,00 | 114,00 | 110,11 | 108,28 | 109,13 | 61 | 15.085.097 |
| 23/10/2024 | 109,60 | 109,04 | -0,51% | 108,52 | 114,00 | 111,43 | 109,04 | 110,49 | 95 | 9.706.351 |
| 22/10/2024 | 109,02 | 109,60 | -0,56% | 108,00 | 109,78 | 108,83 | 109,60 | 109,65 | 72 | 11.666.835 |
| 21/10/2024 | 111,05 | 110,22 | +0,23% | 109,22 | 113,04 | 110,16 | 110,22 | 110,47 | 84 | 8.229.516 |
| 18/10/2024 | 111,98 | 109,97 | -1,82% | 108,01 | 112,96 | 109,81 | 109,60 | 109,97 | 320 | 19.974.839 |
| 17/10/2024 | 111,15 | 112,01 | -0,35% | 111,00 | 112,60 | 112,10 | 112,02 | 112,47 | 75 | 6.009.045 |
| 16/10/2024 | 112,50 | 112,40 | -0,50% | 112,38 | 112,50 | 112,46 | 112,38 | 112,40 | 44 | 5.454.781 |
| 15/10/2024 | 111,00 | 112,97 | +1,77% | 110,10 | 114,00 | 111,86 | 111,51 | 114,00 | 131 | 21.824.919 |
| 14/10/2024 | 112,97 | 111,01 | -0,23% | 109,05 | 112,97 | 111,07 | 110,11 | 112,96 | 118 | 15.450.929 |
| 11/10/2024 | 108,02 | 111,27 | +2,88% | 108,02 | 112,98 | 111,33 | 110,04 | 111,27 | 55 | 8.940.163 |
| 10/10/2024 | 108,73 | 108,15 | -0,71% | 108,03 | 110,45 | 108,91 | 108,18 | 109,67 | 85 | 7.188.605 |
| 9/10/2024 | 109,99 | 108,92 | -0,80% | 108,71 | 109,99 | 109,47 | 108,92 | 109,00 | 92 | 9.130.187 |
| 8/10/2024 | 112,01 | 109,80 | -1,97% | 104,50 | 114,33 | 109,12 | 105,10 | 109,80 | 169 | 28.743.967 |
| 7/10/2024 | 113,12 | 112,01 | +0,01% | 112,00 | 113,12 | 112,25 | 112,01 | 112,10 | 61 | 5.130.153 |
| 4/10/2024 | 111,93 | 112,00 | -1,23% | 110,15 | 113,12 | 112,53 | 111,99 | 112,00 | 68 | 7.360.076 |
| 3/10/2024 | 112,50 | 113,40 | +1,25% | 112,00 | 113,97 | 112,64 | 113,40 | 120,00 | 78 | 4.742.519 |
| 2/10/2024 | 111,91 | 112,00 | +0,09% | 111,91 | 112,49 | 112,00 | 112,00 | 112,25 | 54 | 7.101.163 |
| 1/10/2024 | 114,08 | 111,90 | -2,86% | 110,01 | 114,08 | 111,69 | 110,15 | 111,90 | 126 | 25.443.201 |
| 30/9/2024 | 115,20 | 115,20 | +0,39% | 114,62 | 115,25 | 115,19 | 114,90 | 115,20 | 51 | 9.261.875 |
| 26/9/2024 | 115,06 | 114,75 | +0,04% | 114,70 | 115,06 | 114,90 | 114,75 | 114,90 | 59 | 8.089.318 |
| 25/9/2024 | 115,16 | 114,70 | -0,40% | 114,70 | 115,35 | 115,09 | 114,61 | 114,70 | 59 | 7.101.621 |
| 24/9/2024 | 115,05 | 115,16 | +0,11% | 115,03 | 115,25 | 115,06 | 115,04 | 115,16 | 52 | 9.435.306 |
| 23/9/2024 | 115,29 | 115,03 | +0,01% | 115,02 | 115,29 | 115,07 | 115,03 | 115,05 | 50 | 6.283.036 |
| 20/9/2024 | 115,30 | 115,02 | +0,02% | 114,93 | 115,30 | 115,04 | 115,02 | 115,13 | 71 | 8.306.291 |
| 19/9/2024 | 115,87 | 115,00 | -0,66% | 114,77 | 115,88 | 115,22 | 114,98 | 115,00 | 70 | 8.031.202 |
| 18/9/2024 | 115,66 | 115,76 | +0,09% | 115,23 | 115,90 | 115,80 | 115,76 | 115,80 | 42 | 2.096.081 |
| 17/9/2024 | 115,88 | 115,66 | -0,17% | 115,65 | 115,89 | 115,85 | 115,65 | 115,83 | 47 | 6.777.317 |
| 16/9/2024 | 114,73 | 115,86 | +0,39% | 114,73 | 115,90 | 115,74 | 115,24 | 115,88 | 73 | 5.914.815 |
| 13/9/2024 | 115,90 | 115,41 | +0,44% | 114,63 | 115,90 | 115,33 | 115,41 | 115,75 | 100 | 8.292.289 |
| 12/9/2024 | 115,89 | 114,91 | -0,08% | 114,73 | 115,89 | 115,05 | 114,91 | 115,89 | 54 | 6.535.306 |
| 11/9/2024 | 115,50 | 115,00 | -0,56% | 115,00 | 115,99 | 115,49 | 115,01 | 115,30 | 51 | 3.880.710 |
| 10/9/2024 | 115,75 | 115,65 | -0,09% | 115,64 | 115,99 | 115,76 | 115,60 | 115,65 | 55 | 4.514.944 |
| 9/9/2024 | 115,75 | 115,75 | +0,22% | 115,61 | 115,75 | 115,71 | 115,72 | 115,75 | 73 | 12.797.995 |
| 6/9/2024 | 114,72 | 115,50 | +0,24% | 114,72 | 115,50 | 115,47 | 115,50 | 115,65 | 45 | 7.956.177 |
| 5/9/2024 | 115,49 | 115,22 | +0,27% | 115,00 | 115,49 | 115,12 | 115,20 | 115,40 | 51 | 8.864.275 |
| 4/9/2024 | 115,49 | 114,91 | +0,23% | 114,91 | 115,49 | 115,03 | 114,90 | 115,00 | 42 | 5.360.724 |
| 3/9/2024 | 115,00 | 114,65 | -0,30% | 114,60 | 115,00 | 114,72 | 114,65 | 115,45 | 63 | 4.921.526 |
| 2/9/2024 | 115,78 | 115,00 | -0,69% | 114,82 | 115,78 | 115,54 | 114,80 | 115,00 | 71 | 23.478.525 |
| 30/8/2024 | 116,00 | 115,80 | +0,25% | 115,57 | 116,00 | 115,96 | 115,80 | 116,00 | 56 | 6.192.504 |
| 29/8/2024 | 115,60 | 115,51 | +0,01% | 115,51 | 115,90 | 115,67 | 115,50 | 115,51 | 41 | 7.044.603 |
| 28/8/2024 | 115,30 | 115,50 | +0,17% | 114,50 | 115,50 | 115,29 | 115,38 | 115,50 | 86 | 10.964.829 |
| 27/8/2024 | 115,01 | 115,30 | +0,19% | 115,01 | 115,48 | 115,26 | 115,30 | 115,31 | 41 | 6.835.444 |
| 26/8/2024 | 115,21 | 115,08 | -0,11% | 115,00 | 115,29 | 115,17 | 115,05 | 115,12 | 62 | 6.173.513 |
| 23/8/2024 | 114,90 | 115,21 | -0,24% | 114,90 | 115,50 | 115,15 | 115,20 | 115,21 | 49 | 6.552.221 |
| 22/8/2024 | 115,25 | 115,49 | 0,00% | 114,91 | 115,50 | 115,27 | 115,11 | 115,50 | 44 | 4.703.205 |
| 21/8/2024 | 115,49 | 115,49 | +0,57% | 114,06 | 115,50 | 114,98 | 115,02 | 115,49 | 150 | 10.291.209 |
| 20/8/2024 | 114,16 | 114,84 | +0,60% | 113,75 | 115,39 | 114,34 | 114,84 | 115,17 | 194 | 9.764.857 |
| 19/8/2024 | 114,89 | 114,16 | +0,36% | 113,75 | 114,89 | 114,30 | 113,75 | 114,18 | 471 | 13.076.282 |
| 16/8/2024 | 115,50 | 113,75 | -1,30% | 113,75 | 115,50 | 114,64 | 113,76 | 113,96 | 258 | 17.780.727 |
| 15/8/2024 | 115,06 | 115,25 | +0,21% | 115,05 | 115,60 | 115,47 | 115,22 | 115,49 | 82 | 12.806.092 |
| 14/8/2024 | 114,76 | 115,01 | +0,22% | 114,76 | 115,50 | 115,15 | 115,00 | 115,40 | 103 | 8.336.872 |
| 13/8/2024 | 114,03 | 114,76 | +0,83% | 113,85 | 114,76 | 113,98 | 114,70 | 114,76 | 57 | 3.659.005 |
| 12/8/2024 | 113,89 | 113,82 | -0,06% | 113,30 | 114,01 | 113,82 | 113,82 | 113,85 | 57 | 11.530.583 |
| 9/8/2024 | 113,33 | 113,89 | -0,09% | 113,17 | 113,99 | 113,76 | 113,77 | 113,88 | 48 | 4.789.463 |
| 8/8/2024 | 113,51 | 113,99 | +0,05% | 113,51 | 114,90 | 114,16 | 113,97 | 113,99 | 40 | 2.602.944 |
| 7/8/2024 | 114,00 | 113,93 | +0,27% | 113,53 | 115,10 | 114,24 | 113,85 | 113,93 | 120 | 17.845.113 |
| 6/8/2024 | 114,50 | 113,62 | -0,35% | 113,50 | 114,50 | 114,23 | 113,51 | 113,98 | 97 | 11.777.720 |
| 5/8/2024 | 113,90 | 114,02 | +0,11% | 113,78 | 114,50 | 114,02 | 113,80 | 114,29 | 78 | 10.980.465 |
| 2/8/2024 | 113,03 | 113,90 | -1,22% | 113,03 | 115,10 | 114,56 | 113,90 | 114,91 | 62 | 10.264.927 |
| 1/8/2024 | 114,40 | 115,31 | +0,71% | 113,45 | 115,99 | 114,73 | 113,90 | 115,31 | 80 | 15.591.923 |
| 31/7/2024 | 114,90 | 114,50 | +0,17% | 113,80 | 114,90 | 114,53 | 114,53 | 114,90 | 55 | 2.771.656 |
| 30/7/2024 | 114,05 | 114,30 | +0,16% | 113,79 | 114,89 | 114,00 | 114,28 | 114,30 | 99 | 14.329.897 |
| 29/7/2024 | 114,80 | 114,12 | -0,07% | 113,40 | 114,80 | 114,20 | 114,07 | 114,12 | 72 | 9.250.550 |
| 26/7/2024 | 114,20 | 114,20 | 0,00% | 114,02 | 114,73 | 114,22 | 114,06 | 114,20 | 51 | 5.357.150 |
| 25/7/2024 | 113,31 | 114,20 | +0,01% | 113,31 | 114,21 | 114,05 | 114,20 | 114,30 | 59 | 3.832.320 |
| 24/7/2024 | 113,36 | 114,19 | +0,70% | 113,35 | 114,28 | 113,82 | 113,58 | 114,27 | 59 | 4.279.737 |
| 23/7/2024 | 113,50 | 113,40 | -0,09% | 112,93 | 113,94 | 113,28 | 113,38 | 113,40 | 42 | 2.548.827 |
| 22/7/2024 | 114,90 | 113,50 | -1,05% | 112,66 | 114,90 | 113,52 | 113,15 | 113,50 | 129 | 14.281.948 |