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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 100,53 | 100,02 | -0,50% | 99,90 | 102,29 | 100,19 | 100,02 | 101,11 | 144 | 28.805.673 |
| 4/6/2025 | 102,00 | 100,52 | -1,45% | 100,00 | 102,00 | 100,79 | 100,52 | 101,21 | 45 | 3.618.639 |
| 3/6/2025 | 102,41 | 102,00 | +0,44% | 100,99 | 102,41 | 101,44 | 101,80 | 102,00 | 29 | 1.227.470 |
| 2/6/2025 | 101,98 | 101,55 | -0,84% | 98,27 | 102,60 | 100,90 | 100,75 | 101,99 | 132 | 12.310.774 |
| 30/5/2025 | 101,52 | 102,41 | -0,48% | 101,52 | 103,90 | 102,24 | 102,42 | 102,74 | 107 | 21.175.768 |
| 29/5/2025 | 103,95 | 102,90 | +0,97% | 100,56 | 103,95 | 101,84 | 102,13 | 102,90 | 305 | 17.506.766 |
| 28/5/2025 | 103,33 | 101,91 | +0,01% | 101,70 | 104,01 | 102,77 | 101,91 | 102,99 | 81 | 5.056.319 |
| 27/5/2025 | 103,00 | 101,90 | -0,10% | 101,90 | 103,80 | 102,30 | 101,91 | 102,31 | 61 | 8.317.315 |
| 26/5/2025 | 103,20 | 102,00 | -1,20% | 102,00 | 103,25 | 102,36 | 102,00 | 103,10 | 94 | 15.692.822 |
| 23/5/2025 | 104,02 | 103,24 | +0,23% | 102,95 | 104,02 | 103,14 | 102,95 | 103,24 | 53 | 4.816.801 |
| 22/5/2025 | 103,36 | 103,00 | +0,65% | 102,45 | 104,02 | 103,21 | 103,00 | 103,30 | 73 | 8.185.069 |
| 21/5/2025 | 103,82 | 102,33 | -0,46% | 102,15 | 104,01 | 102,98 | 102,15 | 102,33 | 61 | 3.758.956 |
| 20/5/2025 | 104,02 | 102,80 | -0,48% | 102,70 | 104,02 | 102,84 | 102,72 | 102,80 | 78 | 14.470.233 |
| 19/5/2025 | 104,00 | 103,30 | -0,69% | 103,01 | 104,02 | 103,65 | 103,31 | 103,84 | 47 | 4.229.248 |
| 16/5/2025 | 105,04 | 104,02 | +0,02% | 104,02 | 106,69 | 104,61 | 104,01 | 104,02 | 51 | 3.180.295 |
| 15/5/2025 | 105,16 | 104,00 | -1,07% | 103,11 | 108,00 | 105,53 | 104,00 | 104,20 | 81 | 12.072.643 |
| 14/5/2025 | 105,40 | 105,12 | -0,27% | 103,00 | 105,40 | 104,25 | 104,99 | 105,12 | 55 | 3.680.167 |
| 13/5/2025 | 105,40 | 105,40 | +0,96% | 104,01 | 105,52 | 105,00 | 104,51 | 105,40 | 42 | 2.740.747 |
| 12/5/2025 | 104,03 | 104,40 | +1,36% | 102,70 | 104,40 | 103,89 | 103,27 | 104,40 | 63 | 4.592.071 |
| 9/5/2025 | 105,69 | 103,00 | -2,57% | 103,00 | 105,70 | 104,30 | 103,00 | 104,00 | 67 | 13.695.685 |
| 8/5/2025 | 105,87 | 105,72 | +0,83% | 103,85 | 105,94 | 105,61 | 105,10 | 105,80 | 31 | 3.970.961 |
| 7/5/2025 | 104,01 | 104,85 | +0,82% | 103,85 | 105,97 | 104,37 | 104,00 | 104,86 | 53 | 3.287.722 |
| 6/5/2025 | 105,00 | 104,00 | 0,00% | 103,02 | 105,00 | 104,43 | 104,00 | 104,49 | 48 | 3.989.237 |
| 5/5/2025 | 104,00 | 104,00 | 0,00% | 103,00 | 106,98 | 104,31 | 103,13 | 104,01 | 87 | 12.414.027 |
| 2/5/2025 | 105,85 | 104,00 | 0,00% | 103,60 | 107,00 | 104,83 | 104,00 | 104,61 | 55 | 3.008.691 |
| 29/4/2025 | 103,70 | 104,00 | +0,29% | 103,70 | 104,50 | 103,92 | 103,72 | 104,70 | 29 | 3.149.064 |
| 28/4/2025 | 105,98 | 103,70 | -0,74% | 102,50 | 105,98 | 103,81 | 103,70 | 104,00 | 50 | 5.408.623 |
| 25/4/2025 | 104,00 | 104,47 | -0,79% | 104,00 | 105,00 | 104,37 | 104,25 | 104,47 | 37 | 2.463.227 |
| 24/4/2025 | 103,19 | 105,30 | +3,24% | 103,18 | 105,38 | 104,23 | 104,70 | 105,29 | 37 | 1.990.968 |
| 23/4/2025 | 105,87 | 102,00 | -2,79% | 102,00 | 106,97 | 105,32 | 102,78 | 105,58 | 57 | 4.739.430 |
| 22/4/2025 | 103,04 | 104,93 | +0,81% | 103,04 | 104,97 | 104,45 | 104,59 | 104,93 | 49 | 7.060.956 |
| 17/4/2025 | 104,54 | 104,09 | +0,57% | 101,80 | 104,54 | 103,56 | 104,03 | 104,09 | 67 | 7.777.921 |
| 16/4/2025 | 102,22 | 103,50 | +1,45% | 102,21 | 105,70 | 103,25 | 103,13 | 103,50 | 51 | 8.693.954 |
| 15/4/2025 | 105,15 | 102,02 | -1,47% | 102,02 | 105,15 | 103,71 | 102,02 | 104,00 | 62 | 5.569.421 |
| 14/4/2025 | 102,50 | 103,54 | +1,01% | 102,50 | 105,14 | 103,52 | 103,56 | 104,45 | 61 | 3.685.496 |
| 11/4/2025 | 103,00 | 102,50 | +0,01% | 102,48 | 105,95 | 102,80 | 102,50 | 104,95 | 46 | 3.546.886 |
| 10/4/2025 | 101,16 | 102,49 | +0,41% | 101,16 | 102,93 | 102,30 | 102,06 | 102,49 | 42 | 2.598.447 |
| 9/4/2025 | 101,27 | 102,07 | +0,20% | 100,05 | 103,00 | 101,34 | 101,07 | 102,78 | 42 | 5.675.551 |
| 8/4/2025 | 103,00 | 101,87 | -0,40% | 99,97 | 103,00 | 101,48 | 101,12 | 101,87 | 69 | 3.846.120 |
| 7/4/2025 | 104,70 | 102,28 | -2,22% | 100,01 | 105,65 | 103,30 | 102,27 | 102,28 | 55 | 4.741.574 |
| 4/4/2025 | 104,99 | 104,60 | +0,58% | 103,61 | 105,80 | 105,08 | 103,66 | 104,60 | 44 | 3.352.054 |
| 3/4/2025 | 105,00 | 104,00 | -0,31% | 103,00 | 105,00 | 103,99 | 103,56 | 104,01 | 38 | 2.724.752 |
| 2/4/2025 | 104,36 | 104,32 | +0,97% | 103,00 | 104,36 | 103,89 | 103,65 | 104,33 | 22 | 571.434 |
| 1/4/2025 | 103,00 | 103,32 | -1,36% | 103,00 | 105,69 | 103,83 | 103,32 | 104,89 | 63 | 5.513.487 |
| 31/3/2025 | 104,90 | 104,74 | -1,10% | 104,01 | 107,30 | 105,43 | 104,74 | 104,94 | 76 | 17.154.388 |
| 28/3/2025 | 105,84 | 105,90 | +0,06% | 105,49 | 108,00 | 106,04 | 105,74 | 105,90 | 37 | 3.297.980 |
| 27/3/2025 | 102,64 | 105,84 | +1,08% | 102,64 | 108,39 | 107,00 | 105,84 | 108,00 | 52 | 11.514.128 |
| 26/3/2025 | 107,33 | 104,71 | -1,46% | 104,61 | 108,99 | 105,81 | 104,71 | 106,38 | 45 | 2.592.557 |
| 25/3/2025 | 102,41 | 106,26 | +1,67% | 101,50 | 109,46 | 104,21 | 101,51 | 107,97 | 89 | 6.086.291 |
| 24/3/2025 | 99,88 | 104,51 | +3,17% | 99,00 | 105,53 | 102,75 | 104,00 | 104,51 | 97 | 14.745.238 |
| 21/3/2025 | 102,49 | 101,30 | +1,30% | 100,90 | 102,49 | 101,31 | 100,00 | 101,30 | 76 | 4.569.189 |
| 20/3/2025 | 100,00 | 100,00 | +0,21% | 99,98 | 102,00 | 100,62 | 100,00 | 100,01 | 66 | 9.519.215 |
| 19/3/2025 | 96,82 | 99,79 | +3,08% | 96,82 | 99,96 | 98,87 | 99,12 | 99,99 | 74 | 7.069.385 |
| 18/3/2025 | 97,53 | 96,81 | +0,26% | 96,30 | 97,98 | 96,68 | 96,81 | 97,48 | 104 | 10.016.146 |
| 17/3/2025 | 96,71 | 96,56 | +0,85% | 96,29 | 96,73 | 96,64 | 96,56 | 96,60 | 47 | 2.396.682 |
| 14/3/2025 | 95,75 | 95,75 | -0,08% | 95,75 | 97,64 | 96,13 | 95,75 | 96,05 | 103 | 12.950.024 |
| 13/3/2025 | 95,80 | 95,83 | +0,08% | 95,75 | 96,69 | 95,86 | 95,93 | 96,47 | 60 | 4.054.940 |
| 12/3/2025 | 96,00 | 95,75 | -0,26% | 95,75 | 96,00 | 95,82 | 95,74 | 95,80 | 114 | 12.390.178 |
| 11/3/2025 | 96,25 | 96,00 | -0,22% | 95,90 | 96,25 | 96,01 | 95,91 | 96,00 | 125 | 8.651.182 |
| 10/3/2025 | 97,17 | 96,21 | -1,00% | 95,17 | 97,30 | 96,23 | 96,20 | 96,25 | 136 | 16.898.521 |
| 7/3/2025 | 97,69 | 97,18 | +0,19% | 96,26 | 97,69 | 96,99 | 96,52 | 97,18 | 89 | 9.282.373 |
| 6/3/2025 | 100,00 | 97,00 | +1,33% | 95,73 | 100,00 | 97,31 | 96,70 | 97,00 | 57 | 6.704.704 |
| 5/3/2025 | 96,01 | 95,73 | -0,67% | 92,10 | 96,01 | 95,24 | 95,73 | 96,00 | 110 | 9.695.899 |
| 28/2/2025 | 96,40 | 96,38 | +0,89% | 95,43 | 96,42 | 96,26 | 96,34 | 96,38 | 101 | 8.038.002 |
| 27/2/2025 | 95,55 | 95,53 | +0,55% | 95,28 | 95,70 | 95,52 | 95,39 | 95,53 | 31 | 2.541.068 |
| 26/2/2025 | 95,46 | 95,01 | -0,47% | 95,01 | 95,71 | 95,27 | 95,01 | 95,27 | 242 | 4.058.523 |
| 25/2/2025 | 95,71 | 95,46 | +0,48% | 95,00 | 95,71 | 95,41 | 95,26 | 95,46 | 49 | 19.311.402 |
| 24/2/2025 | 94,61 | 95,00 | +0,42% | 94,61 | 95,66 | 94,97 | 95,25 | 95,51 | 51 | 3.694.484 |
| 21/2/2025 | 96,40 | 94,60 | -1,51% | 94,60 | 96,40 | 95,31 | 94,64 | 94,92 | 286 | 8.788.103 |
| 20/2/2025 | 96,38 | 96,05 | +0,21% | 95,97 | 96,38 | 96,22 | 95,95 | 96,05 | 45 | 2.126.519 |
| 19/2/2025 | 95,99 | 95,85 | +0,68% | 94,51 | 96,38 | 95,58 | 95,03 | 96,38 | 128 | 21.477.113 |
| 18/2/2025 | 95,00 | 95,20 | +0,21% | 94,50 | 96,37 | 94,85 | 94,60 | 95,20 | 66 | 6.004.181 |
| 17/2/2025 | 93,53 | 95,00 | +0,54% | 93,53 | 95,01 | 94,25 | 94,49 | 95,00 | 115 | 9.444.335 |
| 14/2/2025 | 93,55 | 94,49 | +0,25% | 93,55 | 95,50 | 94,26 | 94,25 | 94,49 | 84 | 4.072.169 |
| 13/2/2025 | 94,30 | 94,25 | -0,26% | 93,53 | 94,50 | 94,02 | 93,80 | 94,25 | 63 | 8.424.276 |
| 12/2/2025 | 94,51 | 94,50 | 0,00% | 94,20 | 94,57 | 94,39 | 94,30 | 94,50 | 66 | 6.918.850 |
| 11/2/2025 | 94,59 | 94,50 | -0,10% | 94,50 | 95,00 | 94,75 | 94,50 | 95,47 | 54 | 13.056.870 |
| 10/2/2025 | 93,58 | 94,59 | -0,04% | 93,58 | 94,63 | 94,13 | 93,75 | 94,60 | 82 | 6.184.454 |
| 7/2/2025 | 94,99 | 94,63 | -0,38% | 93,56 | 95,00 | 94,39 | 93,91 | 94,63 | 112 | 15.963.006 |
| 6/2/2025 | 95,34 | 94,99 | -0,37% | 94,30 | 95,34 | 95,04 | 94,87 | 94,99 | 46 | 5.750.359 |
| 5/2/2025 | 95,45 | 95,34 | -0,12% | 94,26 | 95,48 | 95,04 | 94,28 | 95,36 | 99 | 8.069.438 |
| 4/2/2025 | 95,35 | 95,45 | +0,10% | 95,35 | 96,37 | 95,55 | 95,35 | 95,45 | 70 | 7.405.134 |
| 3/2/2025 | 95,00 | 95,35 | +0,51% | 94,16 | 98,00 | 94,94 | 94,57 | 95,35 | 76 | 7.652.503 |
| 31/1/2025 | 94,00 | 94,87 | +0,31% | 93,98 | 94,87 | 94,52 | 94,71 | 94,87 | 91 | 7.240.548 |
| 30/1/2025 | 94,57 | 94,58 | 0,00% | 94,01 | 94,58 | 94,35 | 94,01 | 94,58 | 691 | 11.266.374 |
| 29/1/2025 | 94,02 | 94,58 | -0,02% | 94,02 | 94,89 | 94,63 | 94,31 | 94,58 | 74 | 6.113.154 |
| 28/1/2025 | 93,75 | 94,60 | +0,07% | 93,75 | 94,60 | 94,43 | 94,60 | 94,93 | 55 | 2.776.364 |
| 27/1/2025 | 93,50 | 94,53 | -0,07% | 93,50 | 94,58 | 93,94 | 93,74 | 94,49 | 78 | 5.777.610 |
| 24/1/2025 | 95,04 | 94,60 | +1,49% | 94,60 | 95,05 | 94,97 | 94,05 | 94,68 | 60 | 13.049.539 |
| 23/1/2025 | 94,98 | 93,21 | -1,86% | 93,21 | 95,01 | 93,92 | 93,21 | 94,93 | 125 | 29.641.847 |
| 22/1/2025 | 95,05 | 94,98 | +0,39% | 94,62 | 95,05 | 94,80 | 94,76 | 95,01 | 82 | 12.732.558 |
| 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 |