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.
BRCR11 - FII BC FUND - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 44,95 | 45,13 | +1,42% | 44,50 | 45,45 | 44,85 | 44,82 | 45,13 | 3.182 | 140.260.595 |
| 4/6/2025 | 44,20 | 44,50 | +0,63% | 44,03 | 45,14 | 44,75 | 44,50 | 44,52 | 3.353 | 147.956.068 |
| 3/6/2025 | 43,70 | 44,22 | +1,66% | 43,51 | 44,22 | 43,77 | 44,12 | 44,22 | 1.977 | 162.014.060 |
| 2/6/2025 | 43,85 | 43,50 | -0,82% | 43,40 | 44,19 | 43,60 | 43,50 | 43,53 | 3.388 | 259.024.430 |
| 30/5/2025 | 43,84 | 43,86 | +0,05% | 43,72 | 44,30 | 43,84 | 43,86 | 43,89 | 2.603 | 99.087.066 |
| 29/5/2025 | 43,40 | 43,84 | +1,01% | 43,30 | 44,41 | 43,79 | 43,84 | 43,96 | 3.898 | 92.946.000 |
| 28/5/2025 | 43,01 | 43,40 | +0,91% | 43,01 | 43,61 | 43,40 | 43,40 | 43,58 | 2.289 | 114.293.009 |
| 27/5/2025 | 43,06 | 43,01 | -0,12% | 43,00 | 43,41 | 43,06 | 43,01 | 43,08 | 2.305 | 88.855.363 |
| 26/5/2025 | 43,50 | 43,06 | +0,14% | 42,87 | 43,60 | 43,07 | 43,06 | 43,10 | 1.816 | 88.887.188 |
| 23/5/2025 | 43,60 | 43,00 | -1,19% | 43,00 | 43,91 | 43,44 | 43,00 | 43,20 | 3.161 | 195.807.597 |
| 22/5/2025 | 43,62 | 43,52 | -0,27% | 43,52 | 43,99 | 43,79 | 43,52 | 43,59 | 2.359 | 74.286.224 |
| 21/5/2025 | 43,79 | 43,64 | -0,02% | 43,55 | 43,79 | 43,61 | 43,62 | 43,64 | 3.200 | 87.705.646 |
| 20/5/2025 | 43,76 | 43,65 | -0,23% | 43,65 | 43,85 | 43,77 | 43,65 | 43,78 | 3.007 | 99.424.166 |
| 19/5/2025 | 43,53 | 43,75 | +0,57% | 43,50 | 43,76 | 43,65 | 43,75 | 43,76 | 2.765 | 75.836.132 |
| 16/5/2025 | 43,20 | 43,50 | +0,86% | 43,13 | 43,77 | 43,46 | 43,48 | 43,71 | 2.025 | 132.411.272 |
| 15/5/2025 | 42,90 | 43,13 | +1,10% | 42,66 | 43,20 | 43,01 | 43,10 | 43,13 | 3.440 | 92.522.669 |
| 14/5/2025 | 43,06 | 42,66 | -0,93% | 42,50 | 43,28 | 42,92 | 42,60 | 42,66 | 1.584 | 78.084.816 |
| 13/5/2025 | 42,65 | 43,06 | +1,08% | 42,53 | 43,44 | 42,97 | 43,06 | 43,12 | 1.954 | 136.438.743 |
| 12/5/2025 | 42,86 | 42,60 | -0,61% | 42,60 | 43,05 | 42,81 | 42,60 | 42,62 | 2.672 | 103.701.099 |
| 9/5/2025 | 42,80 | 42,86 | -0,30% | 42,45 | 42,90 | 42,71 | 42,80 | 42,86 | 4.846 | 138.674.916 |
| 8/5/2025 | 43,05 | 42,99 | +0,02% | 42,86 | 43,14 | 42,96 | 42,95 | 42,99 | 1.847 | 78.843.109 |
| 7/5/2025 | 42,92 | 42,98 | +0,23% | 42,60 | 43,05 | 42,83 | 42,84 | 42,98 | 2.817 | 143.652.440 |
| 6/5/2025 | 42,76 | 42,88 | +0,30% | 42,75 | 43,15 | 42,86 | 42,80 | 42,88 | 3.028 | 147.674.837 |
| 5/5/2025 | 43,25 | 42,75 | -0,95% | 42,50 | 43,35 | 42,81 | 42,75 | 43,10 | 4.402 | 209.274.278 |
| 2/5/2025 | 42,71 | 43,16 | +0,96% | 42,20 | 43,25 | 42,61 | 43,15 | 43,24 | 4.824 | 100.998.967 |
| 29/4/2025 | 42,80 | 42,75 | -0,12% | 42,23 | 43,00 | 42,44 | 42,55 | 42,75 | 7.312 | 152.216.069 |
| 28/4/2025 | 42,96 | 42,80 | -0,37% | 42,50 | 43,05 | 42,71 | 42,71 | 42,80 | 3.299 | 182.605.236 |
| 25/4/2025 | 42,53 | 42,96 | +1,56% | 42,38 | 43,37 | 43,01 | 42,96 | 42,98 | 3.995 | 187.369.113 |
| 24/4/2025 | 41,39 | 42,30 | +2,55% | 41,26 | 42,89 | 41,58 | 42,30 | 42,75 | 2.198 | 147.349.665 |
| 23/4/2025 | 40,89 | 41,25 | +1,08% | 40,84 | 41,40 | 41,11 | 41,06 | 41,25 | 2.798 | 108.435.163 |
| 22/4/2025 | 40,60 | 40,81 | +1,04% | 40,25 | 40,81 | 40,48 | 40,81 | 40,83 | 4.543 | 141.665.188 |
| 17/4/2025 | 40,38 | 40,39 | +0,27% | 40,21 | 40,39 | 40,28 | 40,28 | 40,39 | 2.647 | 83.957.606 |
| 16/4/2025 | 40,20 | 40,28 | +0,20% | 40,17 | 40,35 | 40,25 | 40,28 | 40,31 | 2.528 | 96.859.347 |
| 15/4/2025 | 40,15 | 40,20 | +0,20% | 40,00 | 40,30 | 40,16 | 40,20 | 40,21 | 6.900 | 129.284.828 |
| 14/4/2025 | 40,11 | 40,12 | +0,17% | 39,92 | 40,55 | 40,13 | 40,11 | 40,12 | 5.001 | 141.043.413 |
| 11/4/2025 | 40,40 | 40,05 | -0,62% | 40,00 | 40,57 | 40,18 | 40,05 | 40,24 | 3.271 | 73.212.524 |
| 10/4/2025 | 40,17 | 40,30 | +0,62% | 39,83 | 40,66 | 40,11 | 40,30 | 40,32 | 3.458 | 118.447.199 |
| 9/4/2025 | 39,92 | 40,05 | +0,38% | 39,71 | 40,10 | 39,87 | 39,93 | 40,05 | 4.459 | 143.710.940 |
| 8/4/2025 | 39,94 | 39,90 | -1,26% | 39,90 | 40,12 | 40,03 | 39,90 | 40,00 | 3.878 | 186.598.458 |
| 7/4/2025 | 40,05 | 40,41 | +0,50% | 39,97 | 40,59 | 40,20 | 40,41 | 40,56 | 5.945 | 136.919.317 |
| 4/4/2025 | 40,09 | 40,21 | +0,65% | 39,89 | 40,24 | 40,06 | 40,18 | 40,21 | 6.881 | 233.160.858 |
| 3/4/2025 | 39,87 | 39,95 | +0,33% | 39,85 | 40,09 | 39,95 | 39,95 | 39,96 | 4.442 | 77.505.569 |
| 2/4/2025 | 39,85 | 39,82 | -0,45% | 39,81 | 40,21 | 39,93 | 39,82 | 39,94 | 4.081 | 144.594.137 |
| 1/4/2025 | 40,07 | 40,00 | 0,00% | 39,76 | 40,13 | 39,93 | 39,84 | 40,00 | 3.966 | 159.488.472 |
| 31/3/2025 | 40,33 | 40,00 | -0,72% | 39,95 | 40,33 | 40,05 | 40,00 | 40,04 | 4.365 | 187.072.239 |
| 28/3/2025 | 40,33 | 40,29 | +0,75% | 40,03 | 40,34 | 40,09 | 40,11 | 40,29 | 3.648 | 141.548.957 |
| 27/3/2025 | 40,10 | 39,99 | -0,20% | 39,90 | 40,66 | 40,14 | 39,99 | 40,05 | 5.955 | 206.140.297 |
| 26/3/2025 | 40,01 | 40,07 | +0,35% | 39,90 | 40,20 | 39,98 | 40,01 | 40,07 | 2.569 | 114.011.153 |
| 25/3/2025 | 40,08 | 39,93 | -0,18% | 39,86 | 40,10 | 39,92 | 39,89 | 39,93 | 3.507 | 142.695.814 |
| 24/3/2025 | 40,00 | 40,00 | 0,00% | 39,85 | 40,15 | 39,93 | 39,92 | 40,00 | 5.934 | 185.410.921 |
| 21/3/2025 | 40,08 | 40,00 | -0,25% | 39,95 | 40,29 | 40,03 | 40,00 | 40,01 | 4.816 | 116.057.387 |
| 20/3/2025 | 40,23 | 40,10 | +0,43% | 39,90 | 40,26 | 40,04 | 40,10 | 40,13 | 5.020 | 146.816.192 |
| 19/3/2025 | 40,00 | 39,93 | -0,15% | 39,90 | 40,27 | 40,07 | 39,93 | 40,19 | 3.343 | 130.629.930 |
| 18/3/2025 | 39,98 | 39,99 | +0,05% | 39,84 | 40,32 | 39,97 | 39,98 | 40,15 | 8.923 | 195.799.609 |
| 17/3/2025 | 39,95 | 39,97 | +0,33% | 39,63 | 39,98 | 39,83 | 39,95 | 39,97 | 5.324 | 160.881.883 |
| 14/3/2025 | 39,80 | 39,84 | +0,61% | 39,53 | 39,90 | 39,70 | 39,79 | 39,84 | 5.061 | 127.300.813 |
| 13/3/2025 | 39,80 | 39,60 | -0,98% | 39,51 | 39,97 | 39,65 | 39,59 | 39,60 | 5.902 | 122.814.027 |
| 12/3/2025 | 39,51 | 39,99 | -0,65% | 39,50 | 39,99 | 39,71 | 39,95 | 39,99 | 5.857 | 153.769.582 |
| 11/3/2025 | 40,00 | 40,25 | +0,63% | 39,87 | 40,25 | 40,01 | 40,20 | 40,25 | 5.036 | 142.532.078 |
| 10/3/2025 | 39,95 | 40,00 | +0,13% | 39,81 | 40,00 | 39,89 | 40,00 | 40,01 | 3.191 | 160.212.038 |
| 7/3/2025 | 40,27 | 39,95 | -0,35% | 39,88 | 40,27 | 39,95 | 39,95 | 40,00 | 6.087 | 161.083.976 |
| 6/3/2025 | 39,92 | 40,09 | +1,11% | 39,60 | 40,28 | 39,82 | 39,95 | 40,09 | 7.041 | 218.934.952 |
| 5/3/2025 | 39,51 | 39,65 | +0,46% | 39,47 | 39,92 | 39,70 | 39,65 | 39,79 | 3.504 | 127.536.934 |
| 28/2/2025 | 39,89 | 39,47 | -0,70% | 39,41 | 39,90 | 39,61 | 39,47 | 39,87 | 11.185 | 335.327.649 |
| 27/2/2025 | 39,60 | 39,75 | -0,05% | 39,51 | 40,10 | 39,75 | 39,75 | 39,90 | 4.628 | 152.085.697 |
| 26/2/2025 | 39,74 | 39,77 | +0,08% | 39,55 | 40,19 | 39,79 | 39,70 | 39,77 | 3.109 | 235.920.123 |
| 25/2/2025 | 39,90 | 39,74 | 0,00% | 39,30 | 40,28 | 39,58 | 39,71 | 39,74 | 4.210 | 186.085.799 |
| 24/2/2025 | 39,69 | 39,74 | -0,72% | 39,61 | 40,00 | 39,73 | 39,71 | 39,74 | 3.887 | 144.358.008 |
| 21/2/2025 | 40,24 | 40,03 | +0,40% | 39,61 | 40,30 | 39,80 | 39,70 | 40,03 | 3.723 | 164.147.381 |
| 20/2/2025 | 39,37 | 39,87 | +1,27% | 39,35 | 40,90 | 40,04 | 39,80 | 39,87 | 4.447 | 344.496.710 |
| 19/2/2025 | 39,50 | 39,37 | -0,30% | 39,32 | 39,62 | 39,47 | 39,37 | 39,48 | 2.407 | 104.689.866 |
| 18/2/2025 | 39,48 | 39,49 | +0,33% | 39,32 | 39,61 | 39,43 | 39,40 | 39,49 | 4.196 | 143.123.743 |
| 17/2/2025 | 39,58 | 39,36 | -0,28% | 39,34 | 39,59 | 39,46 | 39,35 | 39,47 | 2.746 | 125.377.792 |
| 14/2/2025 | 39,24 | 39,47 | +0,59% | 39,20 | 39,55 | 39,33 | 39,45 | 39,47 | 4.258 | 86.970.383 |
| 13/2/2025 | 39,40 | 39,24 | -0,41% | 39,20 | 39,54 | 39,32 | 39,24 | 39,48 | 4.961 | 95.589.994 |
| 12/2/2025 | 39,37 | 39,40 | +0,08% | 39,28 | 39,50 | 39,34 | 39,29 | 39,40 | 3.335 | 83.469.168 |
| 11/2/2025 | 39,61 | 39,37 | -0,25% | 39,30 | 39,61 | 39,35 | 39,34 | 39,37 | 3.934 | 77.582.068 |
| 10/2/2025 | 39,22 | 39,47 | -0,88% | 39,10 | 39,71 | 39,37 | 39,32 | 39,47 | 2.337 | 117.582.342 |
| 7/2/2025 | 39,86 | 39,82 | +0,08% | 39,60 | 40,75 | 40,02 | 39,82 | 40,03 | 5.194 | 229.235.323 |
| 6/2/2025 | 39,80 | 39,79 | -0,03% | 39,70 | 40,00 | 39,83 | 39,79 | 39,92 | 3.282 | 122.043.846 |
| 5/2/2025 | 39,61 | 39,80 | +0,43% | 39,60 | 39,89 | 39,68 | 39,72 | 39,80 | 5.995 | 120.611.086 |
| 4/2/2025 | 39,94 | 39,63 | -0,78% | 39,60 | 40,00 | 39,67 | 39,63 | 39,82 | 9.163 | 164.903.341 |
| 3/2/2025 | 39,89 | 39,94 | 0,00% | 39,21 | 39,94 | 39,61 | 39,61 | 39,93 | 4.815 | 147.253.783 |
| 31/1/2025 | 39,86 | 39,94 | +0,20% | 39,58 | 39,96 | 39,72 | 39,79 | 39,94 | 5.575 | 134.126.724 |
| 30/1/2025 | 39,53 | 39,86 | +0,83% | 39,26 | 40,00 | 39,51 | 39,63 | 39,86 | 6.392 | 176.358.078 |
| 29/1/2025 | 39,30 | 39,53 | +0,59% | 39,16 | 39,60 | 39,37 | 39,44 | 39,53 | 8.586 | 122.974.619 |
| 28/1/2025 | 39,48 | 39,30 | -0,48% | 39,14 | 39,49 | 39,23 | 39,30 | 39,42 | 3.405 | 103.401.185 |
| 27/1/2025 | 39,37 | 39,49 | +0,82% | 38,95 | 39,49 | 39,17 | 39,29 | 39,49 | 3.246 | 114.786.995 |
| 24/1/2025 | 39,60 | 39,17 | -1,09% | 39,17 | 39,60 | 39,40 | 39,17 | 39,49 | 5.160 | 114.157.897 |
| 23/1/2025 | 39,94 | 39,60 | -0,33% | 39,46 | 40,00 | 39,62 | 39,47 | 39,60 | 7.333 | 111.157.316 |
| 22/1/2025 | 39,99 | 39,73 | +0,08% | 39,60 | 39,99 | 39,69 | 39,71 | 39,73 | 7.362 | 87.006.039 |
| 21/1/2025 | 40,00 | 39,70 | -0,03% | 39,60 | 40,00 | 39,73 | 39,69 | 39,81 | 5.261 | 112.024.419 |
| 20/1/2025 | 40,00 | 39,71 | -0,10% | 39,45 | 40,00 | 39,64 | 39,61 | 39,71 | 3.840 | 127.461.169 |
| 17/1/2025 | 40,00 | 39,75 | -0,63% | 39,50 | 40,03 | 39,64 | 39,70 | 39,75 | 3.286 | 128.902.304 |
| 16/1/2025 | 40,20 | 40,00 | -0,50% | 39,78 | 40,60 | 40,06 | 40,00 | 40,06 | 7.319 | 123.256.213 |
| 15/1/2025 | 40,46 | 40,20 | -0,64% | 40,05 | 40,70 | 40,24 | 40,20 | 40,28 | 5.937 | 116.779.343 |
| 14/1/2025 | 40,22 | 40,46 | +0,57% | 39,72 | 40,80 | 40,14 | 40,41 | 40,46 | 5.418 | 89.548.876 |
| 13/1/2025 | 39,91 | 40,23 | +1,44% | 39,55 | 40,50 | 39,75 | 39,70 | 40,23 | 6.465 | 151.729.812 |
| 10/1/2025 | 40,06 | 39,66 | -1,00% | 39,55 | 40,42 | 39,74 | 39,66 | 39,71 | 4.957 | 109.627.570 |
| 9/1/2025 | 40,78 | 40,06 | -2,08% | 39,98 | 40,78 | 40,14 | 40,00 | 40,06 | 3.253 | 109.930.263 |
| 8/1/2025 | 40,93 | 40,91 | -0,02% | 40,60 | 41,29 | 40,82 | 40,85 | 40,91 | 7.657 | 146.339.577 |
| 7/1/2025 | 40,99 | 40,92 | +0,07% | 40,41 | 41,47 | 40,65 | 40,92 | 40,96 | 6.609 | 152.140.121 |
| 6/1/2025 | 40,78 | 40,89 | +0,27% | 40,60 | 41,30 | 40,83 | 40,71 | 40,90 | 3.029 | 133.282.326 |
| 3/1/2025 | 42,00 | 40,78 | -2,14% | 40,04 | 42,00 | 40,95 | 40,59 | 40,78 | 9.126 | 324.797.003 |
| 2/1/2025 | 41,67 | 41,67 | +0,26% | 41,65 | 41,98 | 41,83 | 41,67 | 41,84 | 3.532 | 104.605.978 |
| 30/12/2024 | 41,67 | 41,56 | -0,17% | 41,26 | 41,87 | 41,55 | 41,56 | 41,70 | 6.135 | 98.056.222 |
| 27/12/2024 | 41,85 | 41,63 | +0,48% | 41,42 | 41,89 | 41,57 | 41,52 | 41,63 | 3.423 | 107.355.503 |
| 26/12/2024 | 41,60 | 41,43 | +0,02% | 41,12 | 41,89 | 41,42 | 41,42 | 41,43 | 4.799 | 150.323.867 |
| 23/12/2024 | 40,46 | 41,42 | +2,35% | 40,00 | 41,50 | 40,94 | 41,42 | 41,43 | 8.432 | 296.547.616 |
| 20/12/2024 | 38,95 | 40,47 | +3,96% | 38,60 | 40,49 | 39,29 | 40,10 | 40,47 | 10.903 | 233.427.144 |
| 19/12/2024 | 39,60 | 38,93 | -1,44% | 38,50 | 39,69 | 39,00 | 38,90 | 38,93 | 8.114 | 190.584.231 |
| 18/12/2024 | 40,35 | 39,50 | -1,64% | 39,50 | 40,35 | 39,72 | 39,50 | 39,66 | 3.692 | 171.275.748 |
| 17/12/2024 | 40,56 | 40,16 | -0,32% | 39,97 | 40,56 | 40,03 | 39,99 | 40,16 | 5.975 | 146.558.456 |
| 16/12/2024 | 40,45 | 40,29 | +0,37% | 39,90 | 40,85 | 40,15 | 40,10 | 40,29 | 10.234 | 201.629.607 |
| 13/12/2024 | 40,11 | 40,14 | +1,08% | 39,75 | 40,79 | 40,00 | 40,04 | 40,14 | 9.140 | 189.031.884 |
| 12/12/2024 | 40,00 | 39,71 | -0,73% | 39,71 | 40,20 | 39,90 | 39,71 | 39,85 | 6.999 | 147.091.417 |
| 11/12/2024 | 40,19 | 40,00 | -0,50% | 39,79 | 40,27 | 40,01 | 39,94 | 40,12 | 4.718 | 173.352.582 |
| 10/12/2024 | 40,65 | 40,20 | -0,99% | 40,02 | 40,93 | 40,27 | 40,17 | 40,20 | 3.478 | 144.900.227 |
| 9/12/2024 | 41,15 | 40,60 | -1,05% | 40,42 | 41,30 | 40,73 | 40,60 | 40,61 | 8.158 | 160.775.234 |