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.
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 |
| 17/1/2025 | 95,90 | 94,90 | -1,26% | 94,05 | 95,90 | 94,58 | 94,89 | 94,90 | 6.722 | 474.821.628 |
| 16/1/2025 | 96,87 | 96,11 | +0,25% | 95,37 | 96,87 | 95,94 | 95,85 | 96,11 | 8.820 | 339.340.809 |
| 15/1/2025 | 96,01 | 95,87 | -0,14% | 95,00 | 97,28 | 95,58 | 95,62 | 95,87 | 7.600 | 413.526.105 |
| 14/1/2025 | 95,10 | 96,00 | +0,95% | 94,67 | 96,09 | 95,28 | 95,60 | 95,98 | 2.545 | 204.509.362 |
| 13/1/2025 | 95,30 | 95,10 | +0,15% | 92,99 | 96,37 | 94,62 | 94,81 | 95,10 | 4.549 | 488.990.862 |
| 10/1/2025 | 96,68 | 94,96 | -1,74% | 94,96 | 97,29 | 95,64 | 94,96 | 95,39 | 10.304 | 585.633.689 |
| 9/1/2025 | 98,71 | 96,64 | -2,09% | 96,01 | 99,90 | 96,94 | 96,64 | 96,79 | 5.115 | 431.246.330 |
| 8/1/2025 | 99,18 | 98,70 | -0,48% | 98,35 | 100,00 | 99,02 | 98,70 | 98,99 | 3.444 | 196.040.626 |
| 7/1/2025 | 101,00 | 99,18 | -0,83% | 98,84 | 101,00 | 99,29 | 99,18 | 99,21 | 4.019 | 189.478.465 |
| 6/1/2025 | 99,55 | 100,01 | +0,51% | 98,00 | 101,13 | 99,21 | 100,00 | 100,01 | 7.265 | 382.275.510 |
| 3/1/2025 | 102,79 | 99,50 | -3,30% | 99,50 | 102,79 | 100,14 | 99,50 | 100,03 | 7.213 | 318.209.217 |
| 2/1/2025 | 101,12 | 102,90 | +0,89% | 99,95 | 102,90 | 101,19 | 100,95 | 102,90 | 5.835 | 254.949.102 |
| 30/12/2024 | 100,35 | 101,99 | +1,63% | 98,32 | 104,00 | 99,92 | 101,32 | 101,99 | 7.142 | 342.854.936 |
| 27/12/2024 | 99,45 | 100,35 | +1,01% | 99,12 | 100,89 | 100,00 | 99,16 | 100,35 | 6.031 | 280.466.653 |
| 26/12/2024 | 99,15 | 99,35 | +0,20% | 98,58 | 99,99 | 99,25 | 99,35 | 99,59 | 5.317 | 305.822.728 |
| 23/12/2024 | 96,50 | 99,15 | +3,16% | 96,26 | 100,98 | 99,37 | 99,00 | 99,15 | 13.829 | 560.171.899 |
| 20/12/2024 | 95,97 | 96,11 | +0,15% | 95,00 | 97,97 | 96,05 | 96,10 | 96,77 | 12.288 | 1.130.179.216 |
| 19/12/2024 | 96,73 | 95,97 | -0,79% | 94,60 | 96,73 | 95,37 | 95,37 | 95,97 | 12.030 | 395.477.612 |
| 18/12/2024 | 97,36 | 96,73 | -0,65% | 96,00 | 97,98 | 96,89 | 96,73 | 97,45 | 8.983 | 394.499.299 |
| 17/12/2024 | 98,14 | 97,36 | -0,79% | 97,21 | 98,15 | 97,70 | 97,36 | 97,80 | 9.104 | 380.080.970 |
| 16/12/2024 | 97,51 | 98,14 | +1,07% | 96,72 | 98,40 | 97,69 | 97,74 | 98,14 | 7.856 | 496.438.111 |
| 13/12/2024 | 96,61 | 97,10 | +0,77% | 96,00 | 98,95 | 97,72 | 96,66 | 97,10 | 9.834 | 654.553.250 |
| 12/12/2024 | 94,60 | 96,36 | +1,63% | 94,60 | 97,47 | 95,92 | 95,95 | 96,36 | 7.641 | 503.429.751 |
| 11/12/2024 | 94,04 | 94,81 | +0,82% | 94,04 | 95,66 | 94,83 | 94,81 | 95,19 | 6.303 | 425.143.071 |
| 10/12/2024 | 96,00 | 94,04 | -2,04% | 93,47 | 96,50 | 94,40 | 94,04 | 94,21 | 8.225 | 488.515.296 |
| 9/12/2024 | 96,69 | 96,00 | +0,08% | 95,56 | 100,00 | 97,17 | 95,99 | 96,00 | 6.672 | 568.114.494 |
| 6/12/2024 | 96,00 | 95,92 | -0,16% | 95,91 | 97,85 | 96,99 | 95,92 | 96,62 | 5.948 | 441.027.274 |
| 5/12/2024 | 95,90 | 96,07 | -0,03% | 95,70 | 96,74 | 96,10 | 96,07 | 96,09 | 7.083 | 352.083.163 |
| 4/12/2024 | 96,64 | 96,10 | +0,10% | 94,50 | 96,99 | 95,56 | 95,50 | 96,10 | 8.986 | 429.057.870 |
| 3/12/2024 | 97,80 | 96,00 | -1,84% | 95,61 | 97,99 | 96,44 | 95,76 | 96,00 | 7.939 | 332.305.546 |
| 2/12/2024 | 99,43 | 97,80 | -2,49% | 97,68 | 100,42 | 98,65 | 97,76 | 97,80 | 12.735 | 448.003.529 |
| 29/11/2024 | 102,93 | 100,30 | -1,67% | 100,07 | 102,95 | 100,89 | 100,30 | 100,44 | 8.744 | 556.569.297 |
| 28/11/2024 | 105,64 | 102,00 | -4,14% | 102,00 | 105,64 | 103,01 | 102,00 | 103,11 | 6.700 | 528.289.702 |
| 27/11/2024 | 105,30 | 106,40 | +1,04% | 103,96 | 106,40 | 105,08 | 105,55 | 105,81 | 4.632 | 302.979.761 |
| 26/11/2024 | 104,84 | 105,30 | +0,58% | 104,30 | 105,99 | 105,29 | 105,30 | 105,88 | 4.928 | 306.695.663 |
| 25/11/2024 | 105,68 | 104,69 | -0,94% | 103,70 | 106,04 | 104,36 | 104,50 | 104,69 | 9.022 | 693.215.641 |
| 22/11/2024 | 106,49 | 105,68 | -0,50% | 105,24 | 106,49 | 105,71 | 105,68 | 106,15 | 6.229 | 301.291.098 |
| 21/11/2024 | 103,79 | 106,21 | +2,33% | 103,50 | 106,68 | 105,83 | 106,21 | 106,49 | 10.553 | 681.844.577 |
| 19/11/2024 | 103,50 | 103,79 | +0,28% | 103,35 | 103,92 | 103,57 | 103,41 | 103,79 | 4.520 | 207.268.699 |
| 18/11/2024 | 103,79 | 103,50 | -0,22% | 102,86 | 104,38 | 103,48 | 103,26 | 103,50 | 5.867 | 391.331.704 |
| 14/11/2024 | 104,30 | 103,73 | -0,59% | 103,70 | 104,32 | 103,87 | 103,73 | 103,80 | 4.079 | 241.942.249 |
| 13/11/2024 | 103,56 | 104,35 | +0,81% | 103,51 | 104,58 | 103,97 | 103,86 | 104,35 | 3.143 | 255.877.815 |
| 12/11/2024 | 103,50 | 103,51 | +0,01% | 103,49 | 104,50 | 103,96 | 103,51 | 103,55 | 5.019 | 270.195.000 |
| 11/11/2024 | 104,14 | 103,50 | -0,61% | 103,36 | 104,29 | 103,82 | 103,50 | 103,56 | 4.216 | 246.584.517 |
| 8/11/2024 | 104,40 | 104,14 | -0,34% | 103,80 | 104,45 | 104,13 | 103,85 | 104,14 | 5.767 | 453.676.373 |
| 7/11/2024 | 104,30 | 104,50 | +0,19% | 104,20 | 105,41 | 104,75 | 104,22 | 104,50 | 6.301 | 426.038.650 |
| 6/11/2024 | 104,88 | 104,30 | -0,54% | 104,30 | 105,48 | 104,61 | 104,30 | 104,50 | 7.599 | 320.770.474 |
| 5/11/2024 | 105,00 | 104,87 | -0,12% | 104,36 | 105,72 | 104,92 | 104,87 | 104,89 | 5.589 | 462.334.192 |
| 4/11/2024 | 106,35 | 105,00 | -1,07% | 105,00 | 107,00 | 105,72 | 104,99 | 105,00 | 5.065 | 319.254.379 |
| 1/11/2024 | 107,85 | 106,14 | -1,61% | 106,07 | 107,85 | 106,60 | 106,14 | 106,86 | 8.669 | 308.899.618 |
| 31/10/2024 | 108,98 | 107,88 | -1,01% | 107,68 | 108,98 | 108,04 | 107,88 | 107,90 | 3.730 | 255.937.991 |
| 30/10/2024 | 107,45 | 108,98 | +0,94% | 107,21 | 108,98 | 108,09 | 108,51 | 108,98 | 5.772 | 349.213.668 |
| 29/10/2024 | 107,10 | 107,96 | +0,67% | 106,71 | 108,46 | 107,23 | 107,41 | 107,96 | 5.639 | 358.249.605 |
| 28/10/2024 | 105,79 | 107,24 | +1,37% | 105,60 | 107,85 | 106,64 | 107,24 | 107,80 | 7.032 | 363.262.454 |
| 25/10/2024 | 106,45 | 105,79 | -0,54% | 105,40 | 106,60 | 105,89 | 105,79 | 105,95 | 3.328 | 318.258.537 |
| 24/10/2024 | 106,02 | 106,36 | +0,34% | 105,43 | 106,89 | 105,96 | 105,95 | 106,36 | 3.922 | 370.383.244 |
| 23/10/2024 | 107,44 | 106,00 | -1,09% | 105,66 | 107,91 | 106,24 | 105,97 | 106,16 | 4.467 | 231.058.003 |
| 22/10/2024 | 107,04 | 107,17 | +0,02% | 107,00 | 108,00 | 107,50 | 107,17 | 107,45 | 4.212 | 291.055.106 |
| 21/10/2024 | 107,20 | 107,15 | -0,20% | 107,00 | 107,80 | 107,43 | 107,15 | 107,17 | 5.464 | 555.954.687 |