FII BB CORP (BBRC11)

BBRC11
🏛️ Brasil →
96.78
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 95.13 96.30 95.13 95.15 0.2K
10:05 96.40 96.40 96.40 96.40 0.0K
10:15 96.39 96.39 96.39 96.39 0.0K
10:20 96.40 96.40 96.40 96.40 0.4K
10:30 96.40 96.40 96.40 96.40 0.0K
10:35 96.40 96.40 96.40 96.40 0.1K
10:40 96.40 96.40 96.40 96.40 0.2K
10:45 96.51 96.60 96.51 96.60 0.0K
10:55 96.94 97.00 96.94 97.00 0.1K
11:00 97.00 97.00 96.99 96.99 0.2K
11:45 97.06 97.06 97.06 97.06 0.0K
11:55 96.62 96.62 96.62 96.62 0.0K
12:30 96.60 96.98 96.60 96.98 0.0K
12:35 96.84 96.84 96.84 96.84 0.0K
12:40 96.84 96.84 96.84 96.84 0.0K
12:45 96.84 96.85 96.84 96.85 0.0K
12:50 96.01 96.01 96.01 96.01 0.2K
13:05 96.80 96.80 96.80 96.80 0.0K
13:35 96.80 96.80 96.80 96.80 0.0K
13:40 96.80 96.80 96.80 96.80 0.0K
14:00 96.00 96.00 96.00 96.00 0.1K
14:15 95.00 95.00 95.00 95.00 0.3K
14:45 96.00 96.00 96.00 96.00 0.2K
14:50 96.77 96.77 96.77 96.77 0.0K
15:05 96.78 96.78 96.71 96.71 0.0K
15:10 96.60 96.60 96.60 96.60 0.0K
15:25 96.60 96.79 96.60 96.79 0.1K
15:45 96.53 96.53 96.53 96.53 0.0K
15:55 96.49 96.49 96.49 96.49 0.0K
16:00 96.00 96.00 96.00 96.00 0.1K
16:05 96.00 96.00 96.00 96.00 0.0K
16:40 96.59 96.78 96.59 96.78 0.0K
16:55 96.78 96.78 96.78 96.78 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 95.13 97.06 95.00 96.78 0.0M
2025-10-02 97.26 98.89 95.03 95.15 0.0M
2025-10-01 98.19 99.81 97.19 97.19 0.0M
2025-09-30 98.45 100.20 98.05 100.20 0.0M
2025-09-29 97.80 100.50 97.80 98.45 0.0M
2025-09-26 99.50 100.79 97.77 97.77 0.0M
2025-09-25 98.78 99.75 97.29 99.00 0.0M
2025-09-24 100.49 100.49 97.29 98.80 0.0M
2025-09-23 98.49 100.13 98.49 99.80 0.0M
2025-09-22 99.00 100.14 96.20 97.40 0.0M
2025-09-19 100.00 100.00 99.14 99.14 0.0M
2025-09-18 99.25 99.65 99.14 99.20 0.0M
2025-09-17 99.50 99.65 99.25 99.50 0.0M
2025-09-16 99.15 100.43 99.14 99.50 0.0M
2025-09-15 100.88 100.88 99.14 99.14 0.0M
2025-09-12 99.04 100.89 98.01 99.52 0.0M
2025-09-11 99.01 100.10 99.01 99.04 0.0M
2025-09-10 97.31 99.00 96.03 99.00 0.0M
2025-09-09 98.00 98.00 95.00 97.31 0.0M
2025-09-08 97.92 98.00 95.00 97.30 0.0M
2025-09-05 97.02 97.95 96.40 97.92 0.0M
2025-09-04 94.30 98.79 94.30 97.02 0.0M
2025-09-03 98.48 98.55 93.18 93.18 0.0M
2025-09-02 98.63 99.00 97.40 97.50 0.0M
2025-09-01 99.55 105.99 97.65 97.65 0.0M
2025-08-29 97.46 98.50 97.02 98.50 0.0M
2025-08-28 96.69 98.64 96.69 97.00 0.0M
2025-08-27 96.57 97.46 96.57 96.67 0.0M
2025-08-26 96.82 96.97 96.08 96.57 0.0M
2025-08-25 96.88 96.88 96.57 96.88 0.0M
2025-08-22 98.14 99.48 97.80 97.91 0.0M
2025-08-21 98.05 99.50 98.05 99.37 0.0M
2025-08-20 98.38 99.83 98.05 98.05 0.0M
2025-08-19 98.99 99.38 98.17 99.20 0.0M
2025-08-18 98.35 98.50 98.22 98.49 0.0M
2025-08-15 98.49 98.49 97.86 98.34 0.0M
2025-08-14 99.04 99.04 97.00 97.00 0.0M
2025-08-13 99.89 99.90 97.05 99.03 0.0M
2025-08-12 99.87 99.87 98.50 98.51 0.0M
2025-08-11 99.48 99.89 97.41 98.89 0.0M
2025-08-08 97.48 98.49 96.70 97.64 0.0M
2025-08-07 97.48 97.48 96.70 97.48 0.0M
2025-08-06 97.50 97.50 96.75 96.82 0.0M
2025-08-05 97.13 97.50 96.75 97.50 0.0M
2025-08-04 96.30 97.30 96.30 97.11 0.0M
2025-08-01 97.90 97.90 96.30 97.40 0.0M
2025-07-31 97.21 98.50 97.21 98.00 0.0M
2025-07-30 97.07 98.79 97.01 97.40 0.0M
2025-07-29 98.76 98.76 97.25 97.38 0.0M
2025-07-28 98.50 98.79 97.00 98.40 0.0M
2025-07-25 97.72 98.60 97.52 98.60 0.0M
2025-07-24 98.24 98.80 97.72 97.72 0.0M
2025-07-23 99.20 99.21 98.22 98.22 0.0M
2025-07-22 97.52 99.00 97.52 98.22 0.0M
2025-07-21 98.73 99.78 97.12 97.12 0.0M
2025-07-18 99.21 99.84 96.98 97.75 0.0M
2025-07-17 99.55 99.90 99.20 99.20 0.0M
2025-07-16 100.46 100.46 99.19 99.20 0.0M
2025-07-15 100.50 100.50 98.99 99.20 0.0M
2025-07-14 98.76 101.30 98.76 99.91 0.0M
2025-07-11 101.04 101.79 99.70 99.85 0.0M
2025-07-10 100.00 101.04 99.00 100.87 0.0M
2025-07-09 98.51 100.00 98.51 100.00 0.0M
2025-07-08 99.02 99.03 98.90 98.94 0.0M
2025-07-07 99.97 99.98 99.02 99.61 0.0M
2025-07-04 98.62 99.50 98.18 98.98 0.0M
2025-07-03 98.62 98.62 98.00 98.00 0.0M
2025-07-02 98.51 98.62 98.00 98.11 0.0M
2025-07-01 100.98 100.98 98.00 98.00 0.0M
2025-06-30 98.90 99.79 98.01 99.13 0.0M
2025-06-27 97.97 99.48 97.56 97.59 0.0M
2025-06-26 99.00 99.00 97.02 97.96 0.0M
2025-06-25 98.23 98.87 98.23 98.51 0.0M
2025-06-24 99.00 99.00 98.22 98.41 0.0M
2025-06-23 100.85 100.85 99.79 99.79 0.0M
2025-06-20 99.81 100.85 99.81 100.80 0.0M
2025-06-18 100.00 100.50 99.31 99.80 0.0M
2025-06-17 100.50 100.89 100.02 100.23 0.0M
2025-06-16 100.50 100.88 99.20 99.45 0.0M
2025-06-13 100.86 100.86 99.25 99.50 0.0M
2025-06-12 99.87 100.88 99.86 100.85 0.0M
2025-06-11 97.52 99.97 97.52 99.87 0.0M
2025-06-10 100.90 100.90 98.50 98.50 0.0M
2025-06-09 99.99 100.80 99.45 99.46 0.0M
2025-06-06 100.03 101.10 99.00 100.74 0.0M
2025-06-05 100.53 102.29 99.90 100.02 0.0M
2025-06-04 102.00 102.00 100.00 100.52 0.0M
2025-06-03 102.41 102.41 100.99 102.00 0.0M
2025-06-02 101.98 102.60 98.27 101.55 0.0M
2025-05-30 100.53 102.89 100.53 101.41 0.0M
2025-05-29 102.94 102.94 99.58 101.90 0.0M
2025-05-28 102.32 102.99 100.71 100.92 0.0M
2025-05-27 101.99 102.79 100.91 100.91 0.0M
2025-05-26 102.19 102.24 101.00 101.00 0.0M
2025-05-23 104.02 104.02 102.95 103.24 0.0M
2025-05-22 103.36 104.02 102.45 103.00 0.0M
2025-05-21 103.82 104.01 102.15 102.33 0.0M
2025-05-20 104.02 104.02 102.70 102.80 0.0M
2025-05-19 104.00 104.02 103.01 103.30 0.0M
2025-05-16 105.04 106.69 104.02 104.02 0.0M
2025-05-15 105.16 108.00 103.11 104.00 0.0M
2025-05-14 105.40 105.40 103.00 105.12 0.0M
2025-05-13 105.40 105.52 104.01 105.40 0.0M
2025-05-12 104.03 104.40 102.70 104.40 0.0M
2025-05-09 105.69 105.70 103.00 103.00 0.0M
2025-05-08 105.87 105.94 103.85 105.72 0.0M
2025-05-07 104.01 105.97 103.85 104.85 0.0M
2025-05-06 105.00 105.00 103.02 104.00 0.0M
2025-05-05 104.00 106.98 103.00 104.00 0.0M
2025-05-02 105.85 107.00 103.60 104.00 0.0M
2025-04-30 103.92 105.87 103.92 104.08 0.0M
2025-04-29 102.64 103.43 102.64 102.93 0.0M
2025-04-28 104.89 104.89 101.45 102.64 0.0M
2025-04-25 102.93 103.92 102.93 103.40 0.0M
2025-04-24 103.19 105.38 103.18 105.30 0.0M
2025-04-23 105.87 106.97 102.00 102.00 0.0M
2025-04-22 103.04 104.97 103.04 104.93 0.0M
2025-04-17 104.54 104.54 101.80 104.09 0.0M
2025-04-16 102.22 105.70 102.21 103.50 0.0M
2025-04-15 105.15 105.15 102.02 102.02 0.0M
2025-04-14 102.50 105.14 102.50 103.54 0.0M
2025-04-11 103.00 105.95 102.48 102.50 0.0M
2025-04-10 101.16 102.93 101.16 102.49 0.0M
2025-04-09 101.27 103.00 100.05 102.07 0.0M
2025-04-08 103.00 103.00 99.97 101.87 0.0M
2025-04-07 104.70 105.65 100.01 102.28 0.0M
2025-04-04 104.99 105.80 103.61 104.60 0.0M
2025-04-03 105.00 105.00 103.00 104.00 0.0M
2025-04-02 104.36 104.36 103.00 104.32 0.0M
2025-04-01 103.00 105.69 103.00 103.32 0.0M
2025-03-31 103.82 106.19 102.94 103.66 0.0M
2025-03-28 104.75 106.89 104.40 104.81 0.0M
2025-03-27 101.58 107.27 101.58 104.75 0.0M
2025-03-26 106.22 107.87 103.53 103.63 0.0M
2025-03-25 101.35 108.33 100.45 105.16 0.0M
2025-03-24 99.88 105.53 99.00 104.51 0.0M
2025-03-21 102.49 102.49 100.90 101.30 0.0M
2025-03-20 100.00 102.00 99.98 100.00 0.0M
2025-03-19 96.82 99.96 96.82 99.79 0.0M
2025-03-18 97.53 97.98 96.30 96.81 0.0M
2025-03-17 96.71 96.73 96.29 96.56 0.0M
2025-03-14 95.75 97.64 95.75 95.75 0.0M
2025-03-13 95.80 96.69 95.75 95.83 0.0M
2025-03-12 96.00 96.00 95.75 95.75 0.0M
2025-03-11 96.25 96.25 95.90 96.00 0.0M
2025-03-10 97.17 97.30 95.17 96.21 0.0M
2025-03-07 97.69 97.69 96.26 97.18 0.0M
2025-03-06 100.00 100.00 95.73 97.00 0.0M
2025-03-05 96.01 96.01 92.10 95.73 0.0M
2025-02-28 95.32 95.34 94.36 95.30 0.0M
2025-02-27 94.48 94.63 94.21 94.46 0.0M
2025-02-26 94.39 94.64 93.95 93.95 0.0M
2025-02-25 95.71 95.71 95.00 95.46 0.0M
2025-02-24 94.61 95.66 94.61 95.00 0.0M
2025-02-21 96.40 96.40 94.60 94.60 0.0M
2025-02-20 96.38 96.38 95.97 96.05 0.0M
2025-02-19 95.99 96.38 94.51 95.85 0.0M
2025-02-18 95.00 96.37 94.50 95.20 0.0M
2025-02-17 93.53 95.01 93.53 95.00 0.0M
2025-02-14 93.55 95.50 93.55 94.49 0.0M
2025-02-13 94.30 94.50 93.53 94.25 0.0M
2025-02-12 94.51 94.57 94.20 94.50 0.0M
2025-02-11 94.59 95.00 94.50 94.50 0.0M
2025-02-10 93.58 94.63 93.58 94.59 0.0M
2025-02-07 94.99 95.00 93.56 94.63 0.0M
2025-02-06 95.34 95.34 94.30 94.99 0.0M
2025-02-05 95.45 95.48 94.26 95.34 0.0M
2025-02-04 95.35 96.37 95.35 95.45 0.0M
2025-02-03 95.00 98.00 94.16 95.35 0.0M
2025-01-31 92.93 93.79 92.91 93.79 0.0M
2025-01-30 93.49 93.50 92.94 93.50 0.0M
2025-01-29 92.95 93.81 92.95 93.50 0.0M
2025-01-28 92.68 93.52 92.68 93.52 0.0M
2025-01-27 92.44 93.50 92.44 93.45 0.0M
2025-01-24 95.04 95.05 94.60 94.60 0.0M
2025-01-23 94.98 95.01 93.21 93.21 0.0M
2025-01-22 95.05 95.05 94.62 94.98 0.0M
2025-01-21 95.05 95.05 94.02 94.61 0.0M
2025-01-20 97.00 97.00 94.54 95.05 0.0M
2025-01-17 96.00 97.01 94.15 96.78 0.0M
2025-01-16 96.61 97.40 94.49 96.88 0.0M
2025-01-15 96.69 98.35 96.00 96.52 0.0M
2025-01-14 98.65 100.96 96.69 96.69 0.0M
2025-01-13 97.61 98.53 97.43 98.46 0.0M
2025-01-10 97.50 98.52 97.50 97.50 0.0M
2025-01-09 99.70 101.59 97.50 97.50 0.0M
2025-01-08 99.50 101.60 99.50 99.70 0.0M
2025-01-07 101.48 101.48 99.01 99.50 0.0M
2025-01-06 101.49 101.50 99.55 100.83 0.0M
2025-01-03 101.00 101.96 98.59 99.46 0.0M
2025-01-02 98.93 100.00 97.00 100.00 0.0M