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.
BRCO11 - FII BRESCO - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 116,47 | 116,59 | +0,10% | 116,22 | 117,00 | 116,50 | 116,59 | 116,78 | 9.972 | 359.304.996 |
| 11/12/2025 | 116,80 | 116,47 | -0,09% | 116,30 | 117,00 | 116,48 | 116,47 | 116,99 | 5.371 | 269.407.869 |
| 10/12/2025 | 116,25 | 116,57 | +0,28% | 116,00 | 116,74 | 116,39 | 116,20 | 116,57 | 5.709 | 425.673.229 |
| 9/12/2025 | 116,10 | 116,25 | +0,13% | 116,10 | 116,70 | 116,33 | 116,25 | 116,47 | 4.673 | 411.795.268 |
| 8/12/2025 | 116,50 | 116,10 | -0,43% | 116,03 | 116,50 | 116,24 | 116,10 | 116,34 | 6.456 | 353.284.549 |
| 5/12/2025 | 116,54 | 116,60 | +0,17% | 116,00 | 116,60 | 116,25 | 116,29 | 116,60 | 4.392 | 332.016.678 |
| 4/12/2025 | 116,40 | 116,40 | 0,00% | 116,00 | 116,40 | 116,19 | 116,15 | 116,40 | 3.020 | 195.354.001 |
| 3/12/2025 | 116,71 | 116,40 | -0,27% | 115,75 | 116,71 | 116,04 | 116,07 | 116,40 | 4.404 | 371.984.031 |
| 2/12/2025 | 117,40 | 116,71 | -0,49% | 115,84 | 117,84 | 116,50 | 116,57 | 116,71 | 11.499 | 417.009.238 |
| 1/12/2025 | 117,05 | 117,29 | +0,25% | 116,04 | 117,36 | 116,44 | 116,25 | 117,29 | 16.684 | 818.822.745 |
| 28/11/2025 | 116,75 | 117,00 | +0,21% | 116,37 | 117,14 | 116,68 | 116,55 | 117,00 | 11.921 | 491.850.025 |
| 27/11/2025 | 116,54 | 116,75 | +0,18% | 116,11 | 116,79 | 116,37 | 116,35 | 116,75 | 9.824 | 332.883.782 |
| 26/11/2025 | 116,99 | 116,54 | -0,33% | 116,00 | 116,99 | 116,44 | 116,20 | 116,54 | 6.180 | 358.230.819 |
| 25/11/2025 | 116,48 | 116,93 | +0,84% | 116,01 | 117,00 | 116,31 | 116,40 | 116,93 | 9.634 | 516.920.493 |
| 24/11/2025 | 116,70 | 115,96 | -0,53% | 115,63 | 116,74 | 116,05 | 115,96 | 116,33 | 5.960 | 452.144.767 |
| 21/11/2025 | 116,00 | 116,58 | +0,58% | 115,85 | 116,74 | 116,36 | 116,55 | 116,58 | 4.333 | 288.490.421 |
| 19/11/2025 | 115,93 | 115,91 | +0,26% | 115,61 | 116,06 | 115,83 | 115,90 | 115,91 | 3.286 | 219.332.955 |
| 18/11/2025 | 116,15 | 115,61 | -0,34% | 115,21 | 116,15 | 115,61 | 115,33 | 115,61 | 10.881 | 285.451.329 |
| 17/11/2025 | 116,25 | 116,00 | +0,10% | 115,24 | 116,25 | 115,62 | 115,57 | 116,00 | 8.421 | 326.544.240 |
| 14/11/2025 | 115,31 | 115,88 | +0,49% | 114,90 | 116,54 | 115,83 | 115,88 | 116,25 | 5.993 | 512.602.848 |
| 13/11/2025 | 115,80 | 115,31 | +0,07% | 114,65 | 115,80 | 115,08 | 114,80 | 115,31 | 13.669 | 404.711.838 |
| 12/11/2025 | 115,48 | 115,23 | +0,37% | 114,82 | 115,88 | 115,45 | 115,21 | 115,23 | 8.008 | 478.202.279 |
| 11/11/2025 | 115,46 | 114,81 | -0,55% | 114,69 | 115,48 | 115,09 | 114,76 | 114,81 | 4.760 | 418.128.539 |
| 10/11/2025 | 115,80 | 115,45 | -0,40% | 115,00 | 115,84 | 115,25 | 115,26 | 115,46 | 9.873 | 972.514.896 |
| 7/11/2025 | 115,94 | 115,91 | -0,03% | 115,31 | 116,39 | 115,91 | 115,91 | 116,05 | 5.245 | 305.316.033 |
| 6/11/2025 | 115,16 | 115,94 | +0,70% | 115,16 | 116,04 | 115,68 | 115,34 | 115,94 | 3.230 | 309.724.846 |
| 5/11/2025 | 115,34 | 115,13 | -0,20% | 114,67 | 116,12 | 115,40 | 115,13 | 115,72 | 3.612 | 341.874.988 |
| 4/11/2025 | 115,60 | 115,36 | -0,21% | 115,12 | 115,85 | 115,41 | 115,29 | 115,36 | 5.514 | 250.269.161 |
| 3/11/2025 | 116,06 | 115,60 | -0,93% | 115,53 | 116,54 | 115,84 | 115,60 | 115,87 | 4.403 | 254.520.072 |
| 31/10/2025 | 116,30 | 116,69 | +0,42% | 115,90 | 116,96 | 116,56 | 116,64 | 116,69 | 2.696 | 225.900.830 |
| 30/10/2025 | 116,14 | 116,20 | +0,42% | 115,47 | 116,47 | 115,93 | 116,20 | 116,33 | 4.150 | 264.936.634 |
| 29/10/2025 | 116,08 | 115,71 | -0,32% | 115,56 | 116,58 | 115,89 | 115,71 | 116,15 | 4.788 | 268.398.816 |
| 28/10/2025 | 116,53 | 116,08 | -0,38% | 116,08 | 116,92 | 116,55 | 116,08 | 116,59 | 6.029 | 214.182.379 |
| 27/10/2025 | 116,35 | 116,52 | +0,49% | 116,13 | 116,99 | 116,57 | 116,52 | 116,67 | 6.569 | 281.316.510 |
| 24/10/2025 | 115,57 | 115,95 | +0,33% | 115,57 | 116,35 | 115,99 | 115,95 | 116,15 | 3.037 | 311.966.690 |
| 23/10/2025 | 115,83 | 115,57 | -0,17% | 115,29 | 115,83 | 115,60 | 115,57 | 115,79 | 4.760 | 260.601.478 |
| 22/10/2025 | 115,63 | 115,77 | +0,12% | 115,41 | 115,89 | 115,80 | 115,77 | 115,85 | 3.664 | 211.267.420 |
| 21/10/2025 | 115,15 | 115,63 | +0,45% | 115,13 | 115,91 | 115,67 | 115,63 | 115,90 | 8.232 | 263.232.786 |
| 20/10/2025 | 115,68 | 115,11 | -0,51% | 115,07 | 115,89 | 115,36 | 115,11 | 115,35 | 8.692 | 274.870.998 |
| 17/10/2025 | 115,59 | 115,70 | +0,35% | 115,01 | 115,98 | 115,54 | 115,62 | 115,70 | 5.740 | 253.862.396 |
| 16/10/2025 | 115,49 | 115,30 | -0,16% | 115,01 | 115,90 | 115,53 | 115,30 | 115,50 | 2.753 | 207.370.360 |
| 15/10/2025 | 115,36 | 115,49 | +0,08% | 114,77 | 115,89 | 115,12 | 115,40 | 115,49 | 2.772 | 240.375.857 |
| 14/10/2025 | 115,20 | 115,40 | +0,57% | 114,75 | 115,49 | 115,01 | 115,02 | 115,40 | 2.967 | 236.929.187 |
| 13/10/2025 | 114,23 | 114,75 | +0,47% | 114,00 | 115,92 | 114,79 | 114,75 | 114,76 | 6.356 | 765.831.779 |
| 10/10/2025 | 114,03 | 114,21 | +0,40% | 114,03 | 115,16 | 114,55 | 114,21 | 114,65 | 4.403 | 434.627.970 |
| 9/10/2025 | 114,65 | 113,75 | -0,44% | 112,75 | 114,65 | 113,55 | 113,75 | 114,33 | 3.664 | 300.775.416 |
| 8/10/2025 | 115,00 | 114,25 | -0,27% | 113,60 | 115,00 | 114,29 | 114,25 | 114,26 | 4.350 | 312.576.444 |
| 7/10/2025 | 115,43 | 114,56 | -0,17% | 114,14 | 115,43 | 114,45 | 114,56 | 114,76 | 2.826 | 193.354.404 |
| 6/10/2025 | 115,67 | 114,75 | +0,07% | 114,17 | 115,67 | 114,60 | 114,26 | 114,75 | 3.651 | 296.989.078 |
| 3/10/2025 | 114,80 | 114,67 | -0,01% | 113,66 | 116,29 | 114,12 | 114,10 | 114,67 | 3.382 | 291.750.167 |
| 2/10/2025 | 116,12 | 114,68 | -0,25% | 114,25 | 116,12 | 115,08 | 114,68 | 114,74 | 5.829 | 378.481.298 |
| 1/10/2025 | 116,50 | 114,97 | -1,57% | 114,67 | 117,04 | 115,61 | 114,97 | 114,98 | 9.026 | 496.460.358 |
| 30/9/2025 | 116,90 | 116,80 | -0,01% | 115,30 | 117,09 | 116,13 | 116,47 | 116,80 | 4.507 | 323.931.781 |
| 29/9/2025 | 116,70 | 116,81 | -0,07% | 116,20 | 117,90 | 116,90 | 116,80 | 117,10 | 3.953 | 325.469.070 |
| 26/9/2025 | 115,59 | 116,89 | +1,12% | 114,62 | 117,09 | 115,91 | 116,89 | 116,90 | 3.826 | 426.219.138 |
| 25/9/2025 | 114,85 | 115,59 | +0,90% | 114,15 | 115,85 | 115,20 | 115,34 | 115,59 | 4.502 | 394.860.584 |
| 24/9/2025 | 113,58 | 114,56 | +0,93% | 113,52 | 114,88 | 114,26 | 114,43 | 114,56 | 2.264 | 225.890.863 |
| 23/9/2025 | 113,00 | 113,50 | +0,92% | 112,50 | 113,50 | 112,96 | 113,49 | 113,50 | 3.961 | 238.617.906 |
| 22/9/2025 | 112,96 | 112,46 | -0,43% | 112,46 | 112,98 | 112,75 | 112,46 | 112,67 | 4.889 | 340.381.800 |
| 19/9/2025 | 112,98 | 112,95 | +0,29% | 112,52 | 113,59 | 113,02 | 112,92 | 112,95 | 4.452 | 325.139.659 |
| 18/9/2025 | 113,63 | 112,62 | -0,95% | 112,40 | 113,65 | 112,80 | 112,62 | 112,68 | 3.635 | 480.128.427 |
| 17/9/2025 | 113,75 | 113,70 | -0,03% | 112,60 | 114,22 | 113,56 | 113,05 | 113,70 | 4.596 | 753.016.212 |
| 16/9/2025 | 113,52 | 113,73 | +0,18% | 113,00 | 114,51 | 113,98 | 113,67 | 113,73 | 6.698 | 650.307.911 |
| 15/9/2025 | 112,61 | 113,52 | +0,85% | 112,61 | 113,80 | 113,38 | 113,40 | 113,52 | 3.807 | 338.940.404 |
| 12/9/2025 | 112,26 | 112,56 | +0,77% | 111,77 | 113,65 | 112,74 | 112,56 | 113,42 | 4.034 | 331.832.303 |
| 11/9/2025 | 111,12 | 111,70 | +0,52% | 111,01 | 112,09 | 111,70 | 111,70 | 111,77 | 2.195 | 214.397.344 |
| 10/9/2025 | 110,95 | 111,12 | +0,16% | 110,64 | 111,49 | 110,96 | 111,05 | 111,12 | 2.433 | 183.798.657 |
| 9/9/2025 | 110,90 | 110,94 | +0,11% | 110,61 | 111,34 | 110,85 | 110,81 | 110,94 | 4.097 | 236.290.346 |
| 8/9/2025 | 112,68 | 110,82 | -1,65% | 110,30 | 112,69 | 110,96 | 110,80 | 110,82 | 8.356 | 1.603.223.921 |
| 5/9/2025 | 111,56 | 112,68 | +1,39% | 110,51 | 112,69 | 111,35 | 112,67 | 112,68 | 8.195 | 758.730.828 |
| 4/9/2025 | 111,10 | 111,13 | -0,03% | 110,31 | 111,56 | 111,00 | 111,05 | 111,14 | 6.153 | 284.260.507 |
| 3/9/2025 | 110,45 | 111,16 | +0,75% | 110,17 | 111,48 | 110,84 | 111,16 | 111,20 | 3.717 | 406.181.630 |
| 2/9/2025 | 109,77 | 110,33 | +0,07% | 109,49 | 110,48 | 109,99 | 110,24 | 110,33 | 4.176 | 297.658.190 |
| 1/9/2025 | 110,20 | 110,25 | -0,75% | 110,03 | 110,98 | 110,41 | 110,20 | 110,25 | 5.217 | 295.280.352 |
| 29/8/2025 | 110,00 | 111,08 | +0,95% | 109,90 | 111,69 | 111,00 | 111,07 | 111,08 | 4.094 | 413.456.127 |
| 28/8/2025 | 109,05 | 110,03 | +0,68% | 108,81 | 110,10 | 109,61 | 109,92 | 110,03 | 2.583 | 142.388.665 |
| 27/8/2025 | 109,60 | 109,29 | -0,34% | 108,41 | 109,60 | 108,94 | 109,15 | 109,30 | 7.280 | 309.077.314 |
| 26/8/2025 | 109,16 | 109,66 | +0,49% | 108,99 | 109,67 | 109,34 | 109,27 | 109,66 | 2.729 | 205.986.932 |
| 25/8/2025 | 109,80 | 109,13 | -0,62% | 108,57 | 109,80 | 109,09 | 108,99 | 109,13 | 4.879 | 260.791.598 |
| 22/8/2025 | 108,80 | 109,81 | +0,93% | 108,02 | 109,98 | 109,21 | 109,81 | 109,95 | 4.325 | 303.615.576 |
| 21/8/2025 | 108,40 | 108,80 | +0,37% | 108,40 | 109,50 | 109,04 | 108,80 | 109,12 | 2.580 | 200.834.269 |
| 20/8/2025 | 107,69 | 108,40 | +0,91% | 107,11 | 109,24 | 108,20 | 108,16 | 108,40 | 5.137 | 353.411.823 |
| 19/8/2025 | 108,22 | 107,42 | -0,74% | 107,18 | 108,39 | 107,83 | 107,42 | 107,70 | 4.548 | 220.293.075 |
| 18/8/2025 | 107,72 | 108,22 | +0,46% | 107,17 | 108,40 | 107,81 | 108,22 | 108,39 | 3.297 | 168.099.273 |
| 15/8/2025 | 106,31 | 107,72 | +1,34% | 106,31 | 107,97 | 107,29 | 107,58 | 107,72 | 4.164 | 192.557.080 |
| 14/8/2025 | 106,22 | 106,30 | +0,08% | 106,22 | 106,75 | 106,42 | 106,25 | 106,30 | 2.303 | 124.688.632 |
| 13/8/2025 | 107,18 | 106,22 | -0,90% | 105,81 | 107,18 | 106,08 | 106,20 | 106,22 | 6.570 | 275.945.246 |
| 12/8/2025 | 108,55 | 107,18 | -0,58% | 106,23 | 108,63 | 106,93 | 107,18 | 107,19 | 7.406 | 352.471.554 |
| 11/8/2025 | 107,50 | 107,80 | +0,28% | 107,40 | 108,79 | 108,18 | 107,80 | 107,81 | 3.236 | 172.984.214 |
| 8/8/2025 | 107,40 | 107,50 | +0,10% | 107,02 | 108,90 | 107,91 | 107,50 | 107,65 | 3.481 | 133.435.240 |
| 7/8/2025 | 106,25 | 107,39 | +1,06% | 106,15 | 107,42 | 106,80 | 106,83 | 107,39 | 4.154 | 168.775.713 |
| 6/8/2025 | 106,81 | 106,26 | -0,27% | 105,81 | 106,92 | 106,35 | 106,20 | 106,26 | 4.544 | 219.375.764 |
| 5/8/2025 | 106,76 | 106,55 | -0,20% | 106,00 | 107,40 | 106,71 | 106,55 | 106,70 | 2.725 | 188.612.183 |
| 4/8/2025 | 108,50 | 106,76 | -1,60% | 105,80 | 108,50 | 106,87 | 106,76 | 107,48 | 7.459 | 502.007.196 |
| 1/8/2025 | 109,10 | 108,50 | -1,34% | 107,52 | 109,82 | 108,35 | 108,09 | 108,50 | 9.997 | 495.821.711 |
| 31/7/2025 | 109,99 | 109,97 | +0,29% | 109,47 | 110,93 | 110,00 | 109,79 | 109,97 | 3.409 | 189.826.349 |
| 30/7/2025 | 109,75 | 109,65 | -0,13% | 109,33 | 110,05 | 109,60 | 109,65 | 109,94 | 3.680 | 184.897.837 |
| 29/7/2025 | 109,38 | 109,79 | +0,04% | 109,10 | 109,90 | 109,54 | 109,79 | 109,88 | 5.470 | 226.354.562 |
| 28/7/2025 | 109,98 | 109,75 | -0,22% | 109,38 | 109,98 | 109,73 | 109,72 | 109,75 | 2.807 | 170.859.030 |
| 25/7/2025 | 109,86 | 109,99 | +0,08% | 109,66 | 110,20 | 109,97 | 109,93 | 109,99 | 3.045 | 160.950.715 |
| 24/7/2025 | 110,08 | 109,90 | -0,36% | 109,77 | 110,42 | 110,02 | 109,90 | 109,95 | 2.575 | 160.730.045 |
| 23/7/2025 | 110,28 | 110,30 | +0,14% | 109,84 | 110,58 | 110,28 | 110,30 | 110,51 | 4.244 | 187.864.046 |
| 22/7/2025 | 110,01 | 110,15 | +0,13% | 109,80 | 110,45 | 110,10 | 110,15 | 110,29 | 2.887 | 160.949.984 |
| 21/7/2025 | 110,12 | 110,01 | 0,00% | 109,51 | 110,38 | 109,97 | 109,99 | 110,01 | 6.194 | 288.396.242 |
| 18/7/2025 | 109,83 | 110,01 | +0,03% | 109,55 | 110,36 | 110,03 | 110,01 | 110,06 | 6.192 | 332.051.383 |
| 17/7/2025 | 109,95 | 109,98 | +0,01% | 109,51 | 110,23 | 109,80 | 109,95 | 109,98 | 4.970 | 182.406.856 |
| 16/7/2025 | 109,99 | 109,97 | +0,41% | 109,36 | 110,24 | 109,87 | 109,66 | 109,97 | 6.573 | 212.042.804 |
| 15/7/2025 | 111,48 | 109,52 | -1,66% | 108,37 | 111,48 | 110,16 | 109,52 | 110,25 | 5.379 | 356.927.973 |
| 14/7/2025 | 110,00 | 111,37 | +1,53% | 109,74 | 111,80 | 111,04 | 111,11 | 111,37 | 7.127 | 766.525.151 |
| 11/7/2025 | 109,87 | 109,69 | +0,36% | 109,19 | 109,87 | 109,43 | 109,69 | 109,70 | 2.054 | 179.139.452 |
| 10/7/2025 | 108,40 | 109,30 | +0,55% | 107,62 | 110,03 | 108,76 | 109,29 | 109,30 | 2.800 | 385.446.419 |
| 9/7/2025 | 108,95 | 108,70 | -0,09% | 108,36 | 108,96 | 108,71 | 108,70 | 108,87 | 2.129 | 147.061.752 |
| 8/7/2025 | 108,68 | 108,80 | +0,59% | 108,12 | 108,96 | 108,40 | 108,66 | 108,80 | 3.475 | 206.453.082 |
| 7/7/2025 | 108,83 | 108,16 | -0,55% | 107,83 | 108,97 | 108,28 | 108,15 | 108,16 | 9.791 | 338.660.170 |
| 4/7/2025 | 107,90 | 108,76 | +0,70% | 107,80 | 108,89 | 108,27 | 108,35 | 108,76 | 5.291 | 289.622.505 |
| 3/7/2025 | 107,64 | 108,00 | +0,69% | 106,88 | 108,00 | 107,27 | 108,00 | 108,24 | 6.962 | 203.119.825 |
| 2/7/2025 | 108,00 | 107,26 | -1,32% | 107,00 | 108,00 | 107,31 | 107,26 | 107,46 | 10.675 | 490.234.763 |
| 1/7/2025 | 109,15 | 108,69 | -1,37% | 108,45 | 110,95 | 109,68 | 108,68 | 108,90 | 9.783 | 494.649.150 |
| 30/6/2025 | 109,37 | 110,20 | +0,75% | 108,60 | 110,39 | 109,69 | 110,17 | 110,20 | 4.415 | 217.314.916 |
| 27/6/2025 | 109,20 | 109,38 | +0,67% | 108,30 | 109,40 | 108,67 | 109,01 | 109,38 | 4.034 | 243.031.496 |
| 26/6/2025 | 108,64 | 108,65 | -0,08% | 108,33 | 109,38 | 108,81 | 108,65 | 108,72 | 6.060 | 204.453.340 |
| 25/6/2025 | 108,00 | 108,74 | +0,43% | 107,71 | 108,89 | 108,17 | 108,31 | 108,74 | 4.744 | 260.047.222 |
| 24/6/2025 | 108,25 | 108,27 | +0,02% | 107,58 | 108,28 | 107,89 | 107,96 | 108,27 | 4.472 | 227.637.342 |
| 23/6/2025 | 108,07 | 108,25 | +0,32% | 107,82 | 108,98 | 108,06 | 108,06 | 108,25 | 3.135 | 194.621.594 |
| 20/6/2025 | 109,59 | 107,90 | -1,23% | 107,90 | 109,68 | 108,27 | 107,90 | 108,30 | 6.041 | 957.456.313 |
| 18/6/2025 | 108,45 | 109,24 | +0,68% | 107,91 | 109,75 | 108,58 | 109,14 | 109,48 | 7.141 | 345.477.961 |
| 17/6/2025 | 108,50 | 108,50 | +0,08% | 107,59 | 108,58 | 107,98 | 108,45 | 108,50 | 5.578 | 243.950.012 |
| 16/6/2025 | 107,80 | 108,41 | +0,37% | 107,80 | 108,50 | 108,12 | 108,30 | 108,41 | 6.104 | 319.771.609 |