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.
BRCR11 - FII BC FUND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 44,78 | 44,15 | -1,41% | 44,15 | 45,20 | 44,54 | 44,15 | 44,31 | 3.763 | 161.131.820 |
| 2/6/2026 | 45,00 | 44,78 | -0,04% | 44,34 | 45,01 | 44,60 | 44,51 | 44,78 | 4.694 | 288.054.467 |
| 1/6/2026 | 44,82 | 44,80 | -0,04% | 44,79 | 45,49 | 45,01 | 44,80 | 44,95 | 5.756 | 191.094.520 |
| 29/5/2026 | 44,09 | 44,82 | +1,66% | 44,09 | 45,00 | 44,83 | 44,60 | 44,82 | 2.726 | 655.666.737 |
| 28/5/2026 | 44,20 | 44,09 | -0,23% | 44,07 | 44,51 | 44,25 | 44,09 | 44,12 | 2.604 | 94.705.110 |
| 27/5/2026 | 44,01 | 44,19 | -0,61% | 44,00 | 44,65 | 44,30 | 44,19 | 44,29 | 3.019 | 126.947.567 |
| 26/5/2026 | 44,25 | 44,46 | +0,07% | 44,15 | 44,67 | 44,38 | 44,45 | 44,46 | 2.930 | 142.165.191 |
| 25/5/2026 | 44,50 | 44,43 | -0,16% | 44,21 | 44,77 | 44,41 | 44,30 | 44,43 | 4.312 | 284.398.262 |
| 22/5/2026 | 44,80 | 44,50 | -0,87% | 44,17 | 44,80 | 44,43 | 44,42 | 44,50 | 2.436 | 125.161.463 |
| 21/5/2026 | 44,40 | 44,89 | +0,40% | 44,20 | 44,95 | 44,57 | 44,80 | 44,89 | 2.677 | 89.403.320 |
| 20/5/2026 | 44,46 | 44,71 | +0,47% | 44,23 | 45,06 | 44,48 | 44,47 | 44,71 | 2.584 | 295.003.099 |
| 19/5/2026 | 44,73 | 44,50 | -0,93% | 44,00 | 45,49 | 44,59 | 44,50 | 44,51 | 2.171 | 161.196.080 |
| 18/5/2026 | 45,48 | 44,92 | -1,23% | 44,12 | 45,48 | 44,90 | 44,91 | 44,92 | 3.572 | 281.352.696 |
| 15/5/2026 | 45,61 | 45,48 | -0,29% | 44,70 | 45,81 | 45,08 | 45,48 | 45,50 | 7.989 | 353.694.096 |
| 14/5/2026 | 45,20 | 45,61 | +0,91% | 44,90 | 45,99 | 45,31 | 45,60 | 45,62 | 3.297 | 144.722.883 |
| 13/5/2026 | 45,86 | 45,20 | -2,14% | 44,86 | 46,00 | 45,26 | 45,20 | 45,21 | 3.262 | 766.573.158 |
| 12/5/2026 | 47,04 | 46,19 | -2,24% | 45,50 | 47,10 | 45,86 | 46,19 | 46,20 | 2.914 | 1.244.624.057 |
| 11/5/2026 | 47,04 | 47,25 | -1,56% | 46,50 | 47,75 | 47,22 | 47,10 | 47,25 | 4.895 | 347.325.520 |
| 8/5/2026 | 46,96 | 48,00 | +2,21% | 46,94 | 48,00 | 47,36 | 47,70 | 48,00 | 4.360 | 162.806.758 |
| 7/5/2026 | 46,80 | 46,96 | +0,34% | 46,54 | 47,18 | 46,90 | 46,96 | 47,00 | 2.785 | 180.033.559 |
| 6/5/2026 | 46,78 | 46,80 | +0,21% | 46,67 | 47,00 | 46,84 | 46,80 | 46,82 | 1.387 | 58.400.148 |
| 5/5/2026 | 46,31 | 46,70 | +0,49% | 46,31 | 46,82 | 46,62 | 46,70 | 46,77 | 3.662 | 90.540.381 |
| 4/5/2026 | 47,20 | 46,47 | -1,71% | 46,31 | 47,32 | 46,74 | 46,39 | 46,47 | 2.968 | 152.030.714 |
| 30/4/2026 | 47,20 | 47,28 | +0,17% | 47,11 | 47,46 | 47,34 | 47,28 | 47,42 | 2.354 | 326.897.349 |
| 29/4/2026 | 47,32 | 47,20 | -0,25% | 47,15 | 47,44 | 47,26 | 47,15 | 47,20 | 2.749 | 125.822.016 |
| 28/4/2026 | 47,50 | 47,32 | 0,00% | 47,31 | 47,55 | 47,39 | 47,32 | 47,43 | 2.368 | 63.527.426 |
| 27/4/2026 | 47,53 | 47,32 | -0,55% | 47,32 | 47,58 | 47,41 | 47,32 | 47,45 | 3.961 | 181.482.348 |
| 24/4/2026 | 47,30 | 47,58 | +0,27% | 47,30 | 47,61 | 47,51 | 47,53 | 47,58 | 4.255 | 122.039.297 |
| 23/4/2026 | 47,44 | 47,45 | +0,02% | 47,44 | 47,60 | 47,50 | 47,45 | 47,51 | 1.713 | 76.712.081 |
| 22/4/2026 | 47,81 | 47,44 | -1,10% | 47,16 | 48,02 | 47,60 | 47,44 | 47,60 | 5.746 | 174.306.058 |
| 20/4/2026 | 47,94 | 47,97 | +0,06% | 47,67 | 48,05 | 47,93 | 47,90 | 47,97 | 1.905 | 115.022.188 |
| 17/4/2026 | 47,70 | 47,94 | +1,05% | 47,39 | 47,97 | 47,73 | 47,91 | 47,94 | 1.474 | 88.939.295 |
| 16/4/2026 | 47,34 | 47,44 | +0,21% | 47,08 | 47,82 | 47,64 | 47,44 | 47,68 | 1.870 | 168.572.182 |
| 15/4/2026 | 47,08 | 47,34 | +0,21% | 47,06 | 47,38 | 47,26 | 47,25 | 47,34 | 3.361 | 129.984.719 |
| 14/4/2026 | 47,55 | 47,24 | -0,27% | 47,03 | 47,55 | 47,22 | 47,20 | 47,24 | 3.582 | 167.719.172 |
| 13/4/2026 | 47,32 | 47,37 | -1,07% | 46,78 | 47,65 | 47,11 | 47,36 | 47,37 | 2.486 | 149.400.132 |
| 10/4/2026 | 46,68 | 47,88 | +2,26% | 46,52 | 48,05 | 47,10 | 47,60 | 47,88 | 3.750 | 154.314.933 |
| 9/4/2026 | 46,66 | 46,82 | -0,36% | 46,50 | 47,06 | 46,85 | 46,62 | 46,82 | 4.465 | 129.418.258 |
| 8/4/2026 | 46,89 | 46,99 | +0,23% | 46,72 | 47,25 | 46,99 | 46,99 | 47,00 | 2.354 | 76.139.805 |
| 7/4/2026 | 47,10 | 46,88 | -0,47% | 46,55 | 47,10 | 46,76 | 46,74 | 46,88 | 4.645 | 127.710.906 |
| 6/4/2026 | 47,22 | 47,10 | -0,40% | 46,91 | 47,22 | 47,13 | 47,06 | 47,10 | 3.137 | 83.272.818 |
| 2/4/2026 | 47,01 | 47,29 | +0,21% | 46,87 | 47,29 | 46,99 | 47,22 | 47,29 | 3.723 | 105.990.132 |
| 1/4/2026 | 46,68 | 47,19 | +0,92% | 46,49 | 47,19 | 46,78 | 47,01 | 47,19 | 3.126 | 117.714.206 |
| 31/3/2026 | 46,30 | 46,76 | +1,08% | 46,30 | 46,87 | 46,60 | 46,68 | 46,76 | 2.747 | 71.851.708 |
| 30/3/2026 | 46,60 | 46,26 | -0,73% | 46,22 | 46,60 | 46,35 | 46,26 | 46,32 | 3.082 | 107.834.351 |
| 27/3/2026 | 46,82 | 46,60 | -0,32% | 46,34 | 46,88 | 46,56 | 46,60 | 46,68 | 4.357 | 106.415.956 |
| 26/3/2026 | 46,80 | 46,75 | -0,19% | 46,55 | 46,91 | 46,72 | 46,75 | 46,82 | 2.406 | 110.633.848 |
| 25/3/2026 | 46,68 | 46,84 | +0,28% | 46,56 | 47,00 | 46,77 | 46,82 | 46,84 | 2.092 | 79.028.724 |
| 24/3/2026 | 46,72 | 46,71 | -0,09% | 46,51 | 46,94 | 46,63 | 46,61 | 46,71 | 2.219 | 83.363.831 |
| 23/3/2026 | 47,00 | 46,75 | -0,53% | 46,27 | 47,24 | 46,90 | 46,75 | 46,80 | 3.218 | 196.718.864 |
| 20/3/2026 | 48,20 | 47,00 | -2,08% | 46,50 | 48,20 | 47,40 | 47,00 | 47,20 | 3.362 | 162.127.251 |
| 19/3/2026 | 48,20 | 48,00 | -0,31% | 47,80 | 48,20 | 47,93 | 48,00 | 48,07 | 1.919 | 70.067.116 |
| 18/3/2026 | 48,10 | 48,15 | -0,21% | 47,76 | 48,22 | 48,08 | 48,13 | 48,15 | 5.520 | 145.411.176 |
| 17/3/2026 | 48,00 | 48,25 | 0,00% | 47,60 | 48,25 | 47,94 | 48,10 | 48,25 | 6.072 | 176.708.383 |
| 16/3/2026 | 48,26 | 48,25 | -0,02% | 47,90 | 48,55 | 48,12 | 48,11 | 48,25 | 3.860 | 120.925.238 |
| 13/3/2026 | 48,20 | 48,26 | +0,02% | 47,95 | 48,35 | 48,17 | 47,99 | 48,26 | 3.964 | 142.689.834 |
| 12/3/2026 | 47,92 | 48,25 | +0,69% | 47,85 | 48,36 | 48,08 | 48,05 | 48,25 | 3.726 | 100.053.318 |
| 11/3/2026 | 48,20 | 47,92 | -0,70% | 47,90 | 48,34 | 48,16 | 47,92 | 48,30 | 2.939 | 125.541.275 |
| 10/3/2026 | 47,94 | 48,26 | +0,71% | 47,93 | 48,40 | 48,24 | 48,18 | 48,26 | 3.429 | 94.943.758 |
| 9/3/2026 | 48,47 | 47,92 | -1,80% | 47,32 | 48,47 | 48,01 | 47,92 | 47,97 | 4.823 | 185.826.374 |
| 6/3/2026 | 48,52 | 48,80 | +0,58% | 48,33 | 48,99 | 48,71 | 48,60 | 48,80 | 2.800 | 109.460.337 |
| 5/3/2026 | 48,33 | 48,52 | +0,66% | 48,26 | 48,75 | 48,53 | 48,33 | 48,52 | 3.157 | 131.349.415 |
| 4/3/2026 | 48,43 | 48,20 | -0,27% | 48,04 | 48,75 | 48,24 | 48,20 | 48,27 | 4.010 | 254.353.370 |
| 3/3/2026 | 48,08 | 48,33 | -0,47% | 48,08 | 48,52 | 48,34 | 48,33 | 48,56 | 4.065 | 177.974.895 |
| 2/3/2026 | 48,38 | 48,56 | +0,23% | 48,17 | 48,70 | 48,54 | 48,35 | 48,56 | 4.369 | 162.578.393 |
| 27/2/2026 | 48,40 | 48,45 | +0,12% | 48,15 | 48,77 | 48,47 | 48,45 | 48,75 | 5.009 | 218.555.396 |
| 26/2/2026 | 48,32 | 48,39 | -0,23% | 48,12 | 48,56 | 48,41 | 48,39 | 48,46 | 3.799 | 151.718.027 |
| 25/2/2026 | 48,45 | 48,50 | +0,10% | 48,22 | 48,75 | 48,43 | 48,30 | 48,50 | 5.658 | 158.214.390 |
| 24/2/2026 | 48,15 | 48,45 | +0,79% | 48,06 | 48,60 | 48,39 | 48,31 | 48,45 | 3.865 | 120.459.480 |
| 23/2/2026 | 48,69 | 48,07 | -1,29% | 47,80 | 48,78 | 48,10 | 47,90 | 48,07 | 5.642 | 252.667.498 |
| 20/2/2026 | 48,47 | 48,70 | +1,35% | 48,16 | 48,75 | 48,45 | 48,63 | 48,70 | 4.053 | 162.678.769 |
| 19/2/2026 | 48,03 | 48,05 | -0,46% | 47,94 | 48,82 | 48,37 | 48,05 | 48,38 | 4.555 | 238.093.693 |
| 18/2/2026 | 48,12 | 48,27 | +0,31% | 47,80 | 48,45 | 48,05 | 47,97 | 48,27 | 2.610 | 125.142.435 |
| 13/2/2026 | 48,30 | 48,12 | -0,78% | 47,86 | 48,82 | 48,36 | 48,12 | 48,35 | 9.766 | 258.308.410 |
| 11/2/2026 | 48,41 | 48,50 | +0,19% | 48,10 | 48,50 | 48,32 | 48,27 | 48,50 | 7.298 | 231.376.502 |
| 10/2/2026 | 48,41 | 48,41 | -0,02% | 48,12 | 48,64 | 48,35 | 48,22 | 48,41 | 5.385 | 129.309.759 |
| 9/2/2026 | 48,21 | 48,42 | -0,41% | 48,05 | 48,83 | 48,38 | 48,28 | 48,42 | 4.197 | 165.012.909 |
| 6/2/2026 | 48,90 | 48,62 | -0,47% | 48,10 | 49,26 | 48,52 | 48,55 | 48,62 | 4.891 | 508.783.627 |
| 5/2/2026 | 49,83 | 48,85 | -2,30% | 48,83 | 50,92 | 49,55 | 48,85 | 49,42 | 8.161 | 529.965.766 |
| 4/2/2026 | 49,99 | 50,00 | +0,10% | 49,31 | 50,65 | 49,96 | 49,67 | 50,00 | 5.256 | 237.912.373 |
| 3/2/2026 | 50,39 | 49,95 | -1,40% | 49,93 | 51,59 | 50,87 | 49,95 | 50,11 | 9.150 | 452.888.638 |
| 2/2/2026 | 49,50 | 50,66 | +1,87% | 49,50 | 50,66 | 50,32 | 50,39 | 50,66 | 4.640 | 310.595.318 |
| 30/1/2026 | 49,30 | 49,73 | +0,79% | 49,20 | 49,77 | 49,55 | 49,68 | 49,73 | 4.528 | 340.013.393 |
| 29/1/2026 | 49,40 | 49,34 | -0,68% | 49,03 | 49,78 | 49,36 | 49,30 | 49,34 | 15.179 | 235.238.381 |
| 28/1/2026 | 49,44 | 49,68 | +0,49% | 49,28 | 49,70 | 49,49 | 49,50 | 49,68 | 5.439 | 330.381.554 |
| 27/1/2026 | 49,15 | 49,44 | +0,75% | 49,10 | 49,79 | 49,42 | 49,18 | 49,45 | 3.306 | 211.496.193 |
| 26/1/2026 | 49,30 | 49,07 | +0,18% | 49,00 | 49,79 | 49,19 | 49,07 | 49,20 | 3.081 | 246.903.482 |
| 23/1/2026 | 49,05 | 48,98 | -0,14% | 48,74 | 49,36 | 49,01 | 48,98 | 49,25 | 4.970 | 246.350.850 |
| 22/1/2026 | 49,18 | 49,05 | -0,26% | 48,66 | 49,19 | 48,97 | 49,05 | 49,08 | 5.159 | 218.199.073 |
| 21/1/2026 | 48,88 | 49,18 | +0,57% | 48,60 | 49,25 | 48,86 | 48,95 | 49,18 | 6.629 | 451.203.206 |
| 20/1/2026 | 49,57 | 48,90 | -0,63% | 48,78 | 49,57 | 49,12 | 48,90 | 49,20 | 2.258 | 138.539.783 |
| 19/1/2026 | 49,00 | 49,21 | +0,70% | 48,74 | 49,23 | 49,03 | 48,98 | 49,21 | 2.933 | 204.527.753 |
| 16/1/2026 | 48,47 | 48,87 | +0,83% | 48,21 | 49,42 | 48,93 | 48,70 | 48,87 | 7.144 | 253.813.621 |
| 15/1/2026 | 48,03 | 48,47 | +1,81% | 47,62 | 48,47 | 48,09 | 47,62 | 48,47 | 3.032 | 158.250.994 |
| 14/1/2026 | 47,53 | 47,61 | +0,17% | 47,53 | 48,30 | 47,92 | 47,61 | 48,10 | 2.853 | 613.295.467 |
| 13/1/2026 | 47,45 | 47,53 | -0,36% | 47,10 | 47,92 | 47,41 | 47,53 | 47,80 | 5.507 | 246.089.960 |
| 12/1/2026 | 47,32 | 47,70 | +0,80% | 46,32 | 47,80 | 46,65 | 47,32 | 47,70 | 5.157 | 407.206.871 |
| 9/1/2026 | 47,64 | 47,32 | -1,42% | 46,81 | 47,94 | 47,34 | 47,25 | 47,32 | 2.188 | 118.672.783 |
| 8/1/2026 | 47,98 | 48,00 | +0,04% | 47,50 | 48,18 | 47,93 | 48,00 | 48,17 | 5.602 | 181.328.181 |
| 7/1/2026 | 47,15 | 47,98 | +1,76% | 47,10 | 47,98 | 47,65 | 47,81 | 47,98 | 3.901 | 427.784.415 |
| 6/1/2026 | 46,35 | 47,15 | +1,18% | 46,35 | 47,50 | 47,00 | 47,00 | 47,15 | 2.838 | 146.353.415 |
| 5/1/2026 | 46,34 | 46,60 | +0,56% | 46,34 | 47,00 | 46,73 | 46,60 | 46,84 | 1.734 | 194.783.475 |
| 2/1/2026 | 46,41 | 46,34 | +0,85% | 45,95 | 46,64 | 46,26 | 46,25 | 46,34 | 7.145 | 288.236.751 |
| 30/12/2025 | 45,82 | 45,95 | +0,17% | 45,65 | 46,39 | 45,90 | 45,69 | 45,95 | 4.567 | 218.028.799 |
| 29/12/2025 | 46,15 | 45,87 | +0,07% | 45,00 | 46,25 | 45,77 | 45,87 | 45,89 | 3.015 | 236.116.018 |
| 26/12/2025 | 45,94 | 45,84 | +0,20% | 45,36 | 46,87 | 46,41 | 45,76 | 45,84 | 2.979 | 205.537.942 |
| 23/12/2025 | 45,07 | 45,75 | +1,51% | 44,87 | 45,94 | 45,59 | 45,50 | 45,75 | 8.986 | 441.576.044 |
| 22/12/2025 | 45,19 | 45,07 | +0,33% | 44,60 | 45,35 | 45,01 | 45,07 | 45,30 | 4.309 | 204.312.159 |
| 19/12/2025 | 45,00 | 44,92 | +0,51% | 44,69 | 45,42 | 44,92 | 44,92 | 45,28 | 4.709 | 127.899.153 |
| 18/12/2025 | 44,52 | 44,69 | +0,31% | 44,33 | 44,88 | 44,59 | 44,47 | 44,72 | 4.272 | 156.008.041 |
| 17/12/2025 | 44,81 | 44,55 | -0,85% | 44,55 | 45,11 | 44,89 | 44,55 | 44,83 | 3.566 | 167.118.132 |
| 16/12/2025 | 45,12 | 44,93 | -0,42% | 44,81 | 45,51 | 45,08 | 44,93 | 45,11 | 4.814 | 207.684.994 |
| 15/12/2025 | 44,66 | 45,12 | +1,03% | 44,58 | 45,29 | 44,81 | 45,12 | 45,27 | 5.004 | 209.653.891 |
| 12/12/2025 | 44,31 | 44,66 | +0,79% | 44,31 | 44,69 | 44,60 | 44,55 | 44,66 | 3.928 | 130.007.198 |
| 11/12/2025 | 44,31 | 44,31 | +0,25% | 44,20 | 44,65 | 44,63 | 44,31 | 44,42 | 2.855 | 1.550.720.851 |
| 10/12/2025 | 44,45 | 44,20 | -0,23% | 44,20 | 44,80 | 44,42 | 44,20 | 44,26 | 3.371 | 126.055.349 |
| 9/12/2025 | 43,41 | 44,30 | +2,05% | 43,27 | 44,40 | 44,01 | 43,75 | 44,30 | 4.697 | 340.327.767 |
| 8/12/2025 | 43,15 | 43,41 | +0,25% | 42,80 | 43,60 | 43,37 | 43,29 | 43,41 | 3.919 | 328.849.695 |
| 5/12/2025 | 43,22 | 43,30 | +0,19% | 43,14 | 43,94 | 43,58 | 43,16 | 43,33 | 1.919 | 206.644.234 |
| 4/12/2025 | 42,97 | 43,22 | +0,70% | 42,89 | 43,49 | 43,20 | 43,22 | 43,40 | 4.480 | 93.067.285 |