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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRCO11 - FII BRESCO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 105,76 | 106,50 | +1,87% | 105,00 | 106,54 | 106,01 | 106,20 | 106,50 | 5.171 | 259.075.851 |
| 16/4/2025 | 104,00 | 104,55 | +0,05% | 103,92 | 105,92 | 104,74 | 104,55 | 104,90 | 5.732 | 301.166.486 |
| 15/4/2025 | 104,50 | 104,50 | +0,05% | 103,46 | 105,81 | 104,28 | 104,49 | 104,50 | 6.726 | 359.570.938 |
| 14/4/2025 | 103,20 | 104,45 | +1,42% | 102,93 | 105,94 | 103,92 | 104,45 | 104,70 | 6.343 | 305.611.303 |
| 11/4/2025 | 103,50 | 102,99 | +0,25% | 102,74 | 103,50 | 102,99 | 102,76 | 102,99 | 4.444 | 113.928.210 |
| 10/4/2025 | 102,61 | 102,73 | +0,12% | 101,50 | 103,81 | 102,56 | 102,73 | 103,49 | 4.350 | 224.741.409 |
| 9/4/2025 | 102,99 | 102,61 | -0,20% | 100,77 | 103,08 | 101,70 | 102,35 | 102,61 | 4.609 | 326.284.968 |
| 8/4/2025 | 103,19 | 102,82 | -0,36% | 101,99 | 103,65 | 103,07 | 102,82 | 103,10 | 5.203 | 227.000.791 |
| 7/4/2025 | 103,75 | 103,19 | -0,71% | 101,73 | 103,75 | 102,48 | 103,19 | 103,20 | 5.815 | 325.174.169 |
| 4/4/2025 | 105,08 | 103,93 | -1,09% | 102,95 | 106,05 | 103,88 | 103,93 | 104,13 | 5.913 | 308.447.990 |
| 3/4/2025 | 105,67 | 105,08 | -0,62% | 104,94 | 105,67 | 105,17 | 105,08 | 105,24 | 5.586 | 183.801.641 |
| 2/4/2025 | 106,23 | 105,74 | +0,07% | 105,37 | 106,67 | 106,07 | 105,36 | 105,74 | 8.848 | 563.787.622 |
| 1/4/2025 | 104,35 | 105,67 | -0,76% | 103,30 | 105,85 | 104,50 | 104,99 | 105,67 | 13.717 | 452.234.354 |
| 31/3/2025 | 105,85 | 106,48 | +0,60% | 105,00 | 106,69 | 105,62 | 105,80 | 106,48 | 7.193 | 312.625.628 |
| 28/3/2025 | 105,81 | 105,85 | +0,04% | 105,03 | 105,96 | 105,49 | 105,74 | 105,85 | 7.960 | 259.033.828 |
| 27/3/2025 | 105,91 | 105,81 | +0,39% | 105,00 | 106,24 | 105,48 | 105,59 | 105,82 | 6.900 | 243.145.345 |
| 26/3/2025 | 105,73 | 105,40 | 0,00% | 104,42 | 105,90 | 105,01 | 105,40 | 105,81 | 6.092 | 205.912.864 |
| 25/3/2025 | 104,22 | 105,40 | +1,41% | 104,08 | 106,05 | 105,02 | 105,06 | 105,40 | 8.778 | 250.160.480 |
| 24/3/2025 | 105,52 | 103,93 | -1,02% | 103,51 | 105,53 | 104,42 | 103,92 | 103,93 | 6.322 | 295.105.931 |
| 21/3/2025 | 105,60 | 105,00 | -0,94% | 104,95 | 106,06 | 105,44 | 104,97 | 105,00 | 6.975 | 280.436.385 |
| 20/3/2025 | 106,45 | 106,00 | -0,42% | 105,21 | 106,45 | 105,69 | 105,99 | 106,00 | 10.707 | 278.701.460 |
| 19/3/2025 | 105,06 | 106,45 | +1,34% | 104,01 | 106,45 | 104,64 | 106,45 | 106,49 | 6.891 | 254.219.398 |
| 18/3/2025 | 105,80 | 105,04 | -0,85% | 104,50 | 106,74 | 105,60 | 105,04 | 105,30 | 6.288 | 285.246.682 |
| 17/3/2025 | 104,00 | 105,94 | +2,07% | 103,60 | 106,75 | 105,03 | 105,65 | 105,94 | 3.665 | 230.813.925 |
| 14/3/2025 | 102,70 | 103,79 | +1,06% | 101,90 | 104,37 | 103,30 | 103,79 | 103,80 | 5.897 | 236.987.607 |
| 13/3/2025 | 102,87 | 102,70 | -0,17% | 102,41 | 103,33 | 102,71 | 102,42 | 102,70 | 5.170 | 163.742.113 |
| 12/3/2025 | 101,92 | 102,87 | +0,93% | 101,69 | 103,27 | 102,38 | 102,87 | 102,88 | 6.216 | 166.859.502 |
| 11/3/2025 | 101,40 | 101,92 | +0,41% | 101,01 | 101,92 | 101,58 | 101,70 | 101,92 | 6.592 | 243.015.566 |
| 10/3/2025 | 101,50 | 101,50 | +0,17% | 101,01 | 101,92 | 101,33 | 101,50 | 101,70 | 5.610 | 249.441.426 |
| 7/3/2025 | 101,90 | 101,33 | +0,29% | 100,83 | 101,90 | 101,21 | 101,13 | 101,33 | 7.441 | 248.876.369 |
| 6/3/2025 | 101,40 | 101,04 | -0,25% | 99,76 | 101,50 | 100,53 | 100,85 | 101,04 | 9.885 | 404.697.769 |
| 5/3/2025 | 100,28 | 101,29 | +0,14% | 99,34 | 101,73 | 100,31 | 101,28 | 101,29 | 4.123 | 206.040.422 |
| 28/2/2025 | 101,98 | 101,15 | -0,81% | 101,15 | 103,24 | 102,28 | 101,15 | 101,37 | 7.853 | 389.533.581 |
| 27/2/2025 | 101,98 | 101,98 | +0,03% | 101,98 | 102,99 | 102,31 | 101,98 | 102,17 | 5.992 | 221.396.868 |
| 26/2/2025 | 102,18 | 101,95 | +0,25% | 101,40 | 102,74 | 101,92 | 101,90 | 101,95 | 6.900 | 231.236.711 |
| 25/2/2025 | 103,00 | 101,70 | -0,82% | 101,54 | 103,56 | 102,93 | 101,70 | 102,00 | 7.150 | 266.311.771 |
| 24/2/2025 | 101,43 | 102,54 | +1,83% | 101,00 | 103,35 | 101,86 | 102,54 | 102,98 | 6.891 | 349.139.481 |
| 21/2/2025 | 99,54 | 100,70 | +1,17% | 99,48 | 101,44 | 100,52 | 100,58 | 100,70 | 6.367 | 313.857.332 |
| 20/2/2025 | 98,43 | 99,54 | +1,32% | 97,52 | 100,00 | 98,84 | 99,54 | 99,55 | 7.104 | 366.493.252 |
| 19/2/2025 | 96,31 | 98,24 | +2,33% | 96,05 | 98,45 | 97,82 | 98,00 | 98,24 | 5.292 | 344.686.002 |
| 18/2/2025 | 95,00 | 96,00 | +1,58% | 94,88 | 96,20 | 95,83 | 95,58 | 96,16 | 4.833 | 319.624.885 |
| 17/2/2025 | 94,29 | 94,51 | +0,40% | 94,00 | 94,90 | 94,58 | 94,51 | 94,53 | 4.255 | 218.833.113 |
| 14/2/2025 | 93,79 | 94,13 | +0,36% | 93,69 | 94,34 | 93,92 | 94,02 | 94,13 | 4.183 | 297.372.971 |
| 13/2/2025 | 94,50 | 93,79 | -0,75% | 93,58 | 94,85 | 93,95 | 93,79 | 93,91 | 5.514 | 319.796.729 |
| 12/2/2025 | 94,73 | 94,50 | -0,24% | 94,46 | 95,39 | 94,89 | 94,50 | 94,80 | 6.847 | 270.181.558 |
| 11/2/2025 | 94,61 | 94,73 | +0,13% | 94,32 | 95,08 | 94,59 | 94,60 | 94,73 | 3.676 | 241.417.935 |
| 10/2/2025 | 95,75 | 94,61 | -1,23% | 94,59 | 95,79 | 95,01 | 94,61 | 94,80 | 3.491 | 235.550.418 |
| 7/2/2025 | 95,00 | 95,79 | +0,83% | 94,40 | 95,79 | 95,17 | 95,50 | 95,79 | 6.971 | 277.838.295 |
| 6/2/2025 | 94,93 | 95,00 | +0,07% | 94,20 | 96,39 | 95,04 | 95,00 | 95,27 | 4.812 | 294.515.467 |
| 5/2/2025 | 95,71 | 94,93 | -0,81% | 94,71 | 95,89 | 95,20 | 94,93 | 94,96 | 4.966 | 206.231.891 |
| 4/2/2025 | 93,60 | 95,71 | +1,60% | 93,51 | 96,75 | 94,29 | 95,71 | 95,89 | 12.525 | 473.153.423 |
| 3/2/2025 | 95,20 | 94,20 | -1,09% | 93,71 | 95,20 | 94,12 | 94,20 | 94,28 | 7.788 | 232.921.513 |
| 31/1/2025 | 94,44 | 95,24 | +0,94% | 94,37 | 96,57 | 95,65 | 95,23 | 95,25 | 6.233 | 352.414.023 |
| 30/1/2025 | 94,21 | 94,35 | +0,11% | 93,65 | 94,98 | 94,22 | 94,17 | 94,35 | 5.557 | 373.936.954 |
| 29/1/2025 | 93,96 | 94,25 | +0,31% | 93,96 | 95,15 | 94,65 | 94,25 | 94,73 | 3.019 | 171.259.509 |
| 28/1/2025 | 94,00 | 93,96 | -0,05% | 93,61 | 94,83 | 93,80 | 93,80 | 93,96 | 4.339 | 218.355.860 |
| 27/1/2025 | 94,00 | 94,01 | -0,43% | 93,87 | 94,99 | 94,30 | 94,01 | 94,36 | 5.054 | 244.299.017 |
| 24/1/2025 | 93,52 | 94,42 | +0,96% | 93,36 | 94,79 | 93,88 | 94,00 | 94,42 | 7.729 | 340.046.339 |
| 23/1/2025 | 93,65 | 93,52 | +0,01% | 93,35 | 93,89 | 93,49 | 93,35 | 93,52 | 5.872 | 243.836.692 |
| 22/1/2025 | 93,72 | 93,51 | -0,10% | 93,50 | 94,33 | 93,67 | 93,51 | 93,69 | 3.799 | 235.165.706 |
| 21/1/2025 | 94,99 | 93,60 | -1,46% | 93,41 | 94,99 | 93,88 | 93,60 | 94,00 | 9.296 | 367.716.097 |
| 20/1/2025 | 94,90 | 94,99 | +0,09% | 94,56 | 95,28 | 94,89 | 94,79 | 94,99 | 5.154 | 198.337.505 |