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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 122,20 | 120,58 | -0,95% | 120,40 | 122,20 | 121,07 | 120,54 | 120,58 | 8.627 | 749.033.961 |
| 11/3/2026 | 121,90 | 121,74 | -0,20% | 121,32 | 122,37 | 121,84 | 121,74 | 122,26 | 4.263 | 761.768.285 |
| 10/3/2026 | 121,25 | 121,99 | +0,73% | 121,15 | 122,50 | 122,01 | 121,99 | 122,32 | 5.559 | 814.497.658 |
| 9/3/2026 | 121,60 | 121,10 | -0,31% | 120,70 | 121,60 | 121,10 | 121,10 | 121,43 | 4.082 | 608.086.529 |
| 6/3/2026 | 122,27 | 121,48 | -0,29% | 120,97 | 122,27 | 121,58 | 121,28 | 121,48 | 9.419 | 554.532.545 |
| 5/3/2026 | 122,31 | 121,83 | -0,39% | 121,70 | 122,81 | 122,17 | 121,83 | 122,20 | 9.783 | 572.411.894 |
| 4/3/2026 | 121,12 | 122,31 | +0,02% | 121,12 | 122,77 | 122,07 | 122,31 | 122,59 | 6.281 | 687.799.355 |
| 3/3/2026 | 119,00 | 122,28 | +3,45% | 118,75 | 122,64 | 120,44 | 121,90 | 122,29 | 8.414 | 1.609.532.795 |
| 2/3/2026 | 122,62 | 118,20 | -4,68% | 118,20 | 123,53 | 121,20 | 118,20 | 119,00 | 9.243 | 977.769.074 |
| 27/2/2026 | 121,60 | 124,00 | +1,97% | 121,25 | 124,00 | 122,83 | 123,06 | 124,00 | 5.243 | 1.260.607.392 |
| 26/2/2026 | 120,04 | 121,60 | +1,42% | 119,26 | 122,00 | 120,91 | 121,24 | 121,60 | 6.751 | 1.017.948.549 |
| 25/2/2026 | 119,31 | 119,90 | +0,49% | 118,92 | 120,04 | 119,57 | 119,60 | 119,90 | 6.619 | 706.090.211 |
| 24/2/2026 | 118,77 | 119,31 | +0,45% | 118,77 | 119,68 | 119,15 | 119,31 | 119,69 | 4.861 | 463.201.106 |
| 23/2/2026 | 118,60 | 118,77 | +0,08% | 118,33 | 118,96 | 118,71 | 118,77 | 118,95 | 7.797 | 440.205.823 |
| 20/2/2026 | 118,70 | 118,67 | +0,14% | 118,34 | 118,86 | 118,60 | 118,48 | 118,67 | 9.811 | 479.622.835 |
| 19/2/2026 | 119,10 | 118,50 | -0,33% | 118,18 | 119,10 | 118,51 | 118,22 | 118,50 | 8.671 | 484.628.547 |
| 18/2/2026 | 118,29 | 118,89 | +0,40% | 117,99 | 119,14 | 118,40 | 118,50 | 118,89 | 2.932 | 362.665.951 |
| 13/2/2026 | 118,70 | 118,42 | +0,47% | 118,10 | 119,15 | 118,71 | 118,42 | 118,75 | 10.481 | 668.785.120 |
| 11/2/2026 | 118,27 | 117,87 | -0,34% | 117,50 | 118,48 | 117,71 | 117,52 | 117,87 | 6.090 | 409.936.047 |
| 10/2/2026 | 117,85 | 118,27 | +0,37% | 117,17 | 118,58 | 117,65 | 117,80 | 118,27 | 5.972 | 473.045.984 |
| 9/2/2026 | 119,88 | 117,83 | -0,66% | 117,70 | 119,88 | 118,09 | 117,83 | 119,09 | 7.276 | 575.512.429 |
| 6/2/2026 | 119,19 | 118,61 | -0,11% | 118,14 | 119,90 | 118,51 | 118,61 | 119,89 | 7.412 | 419.942.678 |
| 5/2/2026 | 118,58 | 118,74 | -0,37% | 118,34 | 118,99 | 118,61 | 118,74 | 119,00 | 6.983 | 363.874.031 |
| 4/2/2026 | 119,27 | 119,18 | +0,41% | 118,44 | 119,34 | 118,88 | 118,76 | 119,18 | 4.147 | 398.301.793 |
| 3/2/2026 | 118,43 | 118,69 | +0,67% | 118,00 | 119,33 | 118,82 | 118,69 | 119,05 | 9.279 | 678.031.815 |
| 2/2/2026 | 118,79 | 117,90 | -1,40% | 117,80 | 119,30 | 118,30 | 117,90 | 118,30 | 14.961 | 695.364.842 |
| 30/1/2026 | 118,70 | 119,58 | +1,00% | 118,40 | 119,96 | 119,12 | 119,58 | 119,95 | 5.558 | 544.303.711 |
| 29/1/2026 | 118,41 | 118,40 | -0,01% | 117,85 | 118,71 | 118,30 | 118,40 | 118,60 | 7.312 | 875.545.055 |
| 28/1/2026 | 118,84 | 118,41 | -0,16% | 118,25 | 118,97 | 118,60 | 118,41 | 118,80 | 6.600 | 539.833.298 |
| 27/1/2026 | 119,33 | 118,60 | -0,61% | 118,51 | 119,55 | 118,97 | 118,60 | 118,88 | 6.326 | 504.331.412 |
| 26/1/2026 | 119,39 | 119,33 | +0,27% | 118,62 | 120,36 | 119,55 | 119,33 | 119,74 | 6.321 | 521.588.524 |
| 23/1/2026 | 118,02 | 119,01 | +0,84% | 118,02 | 119,33 | 118,64 | 119,01 | 119,39 | 7.593 | 376.365.984 |
| 22/1/2026 | 118,13 | 118,02 | -0,07% | 118,02 | 118,47 | 118,19 | 118,02 | 118,39 | 5.578 | 407.588.264 |
| 21/1/2026 | 118,60 | 118,10 | -0,17% | 118,07 | 118,76 | 118,43 | 118,07 | 118,10 | 3.983 | 296.550.976 |
| 20/1/2026 | 118,44 | 118,30 | -0,08% | 118,06 | 118,77 | 118,33 | 118,30 | 118,46 | 4.271 | 289.454.842 |
| 19/1/2026 | 118,70 | 118,40 | -0,08% | 118,40 | 119,22 | 118,74 | 118,40 | 118,86 | 4.856 | 373.155.308 |
| 16/1/2026 | 118,60 | 118,50 | +0,32% | 118,15 | 118,75 | 118,50 | 118,49 | 118,50 | 4.710 | 273.324.332 |
| 15/1/2026 | 118,07 | 118,12 | +0,25% | 118,00 | 118,72 | 118,37 | 118,12 | 118,65 | 4.667 | 329.032.307 |
| 14/1/2026 | 118,40 | 117,82 | -0,49% | 117,82 | 118,50 | 118,03 | 117,81 | 117,82 | 4.320 | 317.694.129 |
| 13/1/2026 | 117,80 | 118,40 | +0,77% | 117,75 | 118,50 | 118,04 | 118,40 | 118,50 | 3.343 | 343.584.380 |
| 12/1/2026 | 118,50 | 117,50 | -0,55% | 117,50 | 118,96 | 118,20 | 117,50 | 117,90 | 4.717 | 411.045.354 |
| 9/1/2026 | 118,39 | 118,15 | +0,24% | 117,86 | 119,22 | 118,08 | 118,15 | 118,88 | 12.334 | 366.068.638 |
| 8/1/2026 | 118,39 | 117,87 | +0,23% | 117,60 | 118,45 | 117,98 | 117,87 | 118,00 | 5.884 | 254.809.950 |
| 7/1/2026 | 118,36 | 117,60 | -0,14% | 117,53 | 118,36 | 117,81 | 117,60 | 117,93 | 4.669 | 211.969.745 |
| 6/1/2026 | 117,72 | 117,77 | +0,04% | 117,13 | 118,39 | 117,90 | 117,77 | 118,39 | 4.367 | 356.414.918 |
| 5/1/2026 | 117,60 | 117,72 | +0,10% | 117,10 | 118,18 | 117,87 | 117,72 | 118,07 | 6.634 | 341.497.343 |
| 2/1/2026 | 117,80 | 117,60 | -0,25% | 117,10 | 118,11 | 117,84 | 117,60 | 117,98 | 4.714 | 262.731.086 |
| 30/12/2025 | 118,70 | 117,89 | -0,29% | 117,70 | 118,70 | 118,08 | 117,89 | 118,15 | 5.536 | 316.264.773 |
| 29/12/2025 | 118,70 | 118,23 | -0,38% | 117,90 | 118,96 | 118,29 | 118,02 | 118,23 | 4.572 | 460.278.015 |
| 26/12/2025 | 119,31 | 118,68 | -0,20% | 118,08 | 119,89 | 118,81 | 118,36 | 118,68 | 8.889 | 500.009.862 |
| 23/12/2025 | 118,54 | 118,92 | +0,44% | 118,41 | 119,95 | 119,12 | 118,56 | 118,92 | 4.527 | 434.397.531 |
| 22/12/2025 | 116,70 | 118,40 | +1,88% | 116,42 | 118,50 | 117,71 | 118,34 | 118,40 | 6.499 | 554.241.243 |
| 19/12/2025 | 117,35 | 116,22 | -0,67% | 116,17 | 117,35 | 116,57 | 116,22 | 116,48 | 7.134 | 676.073.926 |
| 18/12/2025 | 117,00 | 117,00 | +0,20% | 116,38 | 117,33 | 116,78 | 116,56 | 117,00 | 10.402 | 572.399.917 |
| 17/12/2025 | 118,51 | 116,77 | -1,52% | 116,69 | 118,51 | 116,98 | 116,77 | 116,97 | 16.864 | 428.040.314 |
| 16/12/2025 | 117,10 | 118,57 | +1,26% | 116,51 | 118,57 | 116,93 | 117,51 | 118,73 | 8.976 | 405.567.448 |
| 15/12/2025 | 116,59 | 117,10 | +0,44% | 116,59 | 117,67 | 117,18 | 117,10 | 117,58 | 8.281 | 436.747.901 |
| 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 |