Cotações Históricas BCC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 137,57 | 1,52 | 1,12% | 136,35 | 138,265 | 136,16 | 288.281 |
17 Mai 2024 | 136,05 | -1,24 | -0,90% | 138,04 | 138,46 | 135,195 | 229.938 |
16 Mai 2024 | 137,29 | -3,57 | -2,53% | 140,46 | 142,38 | 136,43 | 425.739 |
15 Mai 2024 | 140,86 | 4,55 | 3,34% | 137,09 | 140,96 | 136,905 | 365.837 |
14 Mai 2024 | 136,31 | 1,09 | 0,81% | 135,65 | 136,87 | 134,25 | 230.787 |
13 Mai 2024 | 135,22 | 1,54 | 1,15% | 134,40 | 136,79 | 134,06 | 324.696 |
10 Mai 2024 | 133,68 | -2,59 | -1,90% | 135,79 | 135,99 | 132,58 | 282.374 |
09 Mai 2024 | 136,27 | 3,06 | 2,30% | 133,27 | 136,94 | 132,1597 | 367.537 |
08 Mai 2024 | 133,21 | 2,54 | 1,94% | 128,63 | 135,07 | 126,70 | 533.896 |
07 Mai 2024 | 130,67 | -8,70 | -6,24% | 137,71 | 143,05 | 130,65 | 699.021 |
06 Mai 2024 | 139,37 | 3,32 | 2,44% | 137,99 | 141,09 | 136,8167 | 395.837 |
03 Mai 2024 | 136,05 | 1,57 | 1,17% | 137,59 | 138,88 | 134,91 | 328.037 |
02 Mai 2024 | 134,48 | 2,47 | 1,87% | 133,81 | 134,67 | 130,14 | 235.573 |
01 Mai 2024 | 132,01 | -0,26 | -0,20% | 132,44 | 135,56 | 130,93 | 287.591 |
30 Abr 2024 | 132,27 | -5,99 | -4,33% | 135,05 | 135,68 | 131,89 | 348.440 |
29 Abr 2024 | 138,26 | -1,16 | -0,83% | 140,34 | 141,505 | 137,47 | 207.684 |
26 Abr 2024 | 139,42 | 0,96 | 0,69% | 139,24 | 141,075 | 138,40 | 218.202 |
25 Abr 2024 | 138,46 | 1,24 | 0,90% | 135,18 | 139,00 | 133,04 | 282.356 |
24 Abr 2024 | 137,22 | -1,92 | -1,38% | 139,32 | 141,80 | 135,78 | 201.805 |
23 Abr 2024 | 139,14 | 6,12 | 4,60% | 133,90 | 139,74 | 133,80 | 399.784 |
22 Abr 2024 | 133,02 | -0,58 | -0,43% | 134,02 | 135,15 | 132,54 | 431.533 |
19 Abr 2024 | 133,60 | -1,05 | -0,78% | 133,62 | 136,09 | 132,77 | 282.339 |
18 Abr 2024 | 134,65 | -3,15 | -2,29% | 139,36 | 140,055 | 134,04 | 340.263 |
17 Abr 2024 | 137,80 | -1,11 | -0,80% | 138,75 | 140,78 | 137,21 | 285.853 |
16 Abr 2024 | 138,91 | -10,09 | -6,77% | 147,05 | 147,51 | 138,00 | 529.751 |
15 Abr 2024 | 149,00 | -0,99 | -0,66% | 150,44 | 151,45 | 147,51 | 380.261 |
12 Abr 2024 | 149,99 | -1,89 | -1,24% | 150,51 | 151,78 | 148,26 | 273.471 |
11 Abr 2024 | 151,88 | 2,96 | 1,99% | 149,66 | 151,975 | 148,1134 | 326.357 |
10 Abr 2024 | 148,92 | -4,06 | -2,65% | 149,57 | 151,80 | 147,455 | 407.508 |
09 Abr 2024 | 152,98 | 0,55 | 0,36% | 152,79 | 153,215 | 150,13 | 303.509 |
08 Abr 2024 | 152,43 | 0,44 | 0,29% | 153,39 | 154,5545 | 150,77 | 186.173 |
05 Abr 2024 | 151,99 | 2,84 | 1,90% | 149,70 | 152,10 | 148,615 | 229.694 |
04 Abr 2024 | 149,15 | -1,76 | -1,17% | 152,86 | 153,60 | 148,105 | 237.993 |
03 Abr 2024 | 150,91 | 1,96 | 1,32% | 148,69 | 152,48 | 148,24 | 227.627 |
02 Abr 2024 | 148,95 | -4,00 | -2,62% | 149,60 | 150,39 | 146,76 | 378.246 |
01 Abr 2024 | 152,95 | -0,42 | -0,27% | 154,05 | 154,6732 | 151,955 | 262.835 |
28 Mar 2024 | 153,37 | 1,54 | 1,01% | 152,33 | 154,61 | 151,765 | 382.383 |
27 Mar 2024 | 151,83 | 1,71 | 1,14% | 151,85 | 152,555 | 150,09 | 243.923 |
26 Mar 2024 | 150,12 | -0,68 | -0,45% | 151,21 | 154,01 | 149,35 | 391.581 |
25 Mar 2024 | 150,80 | -0,58 | -0,38% | 151,04 | 152,70 | 149,70 | 308.987 |
22 Mar 2024 | 151,38 | -0,77 | -0,51% | 152,15 | 152,70 | 150,27 | 361.454 |
21 Mar 2024 | 152,15 | 8,11 | 5,63% | 147,95 | 152,285 | 146,95 | 512.091 |
20 Mar 2024 | 144,04 | 8,15 | 6,00% | 136,07 | 145,38 | 135,92 | 392.595 |
19 Mar 2024 | 135,89 | 3,07 | 2,31% | 133,03 | 136,02 | 130,915 | 283.122 |
18 Mar 2024 | 132,82 | 1,27 | 0,97% | 132,71 | 134,55 | 130,22 | 350.170 |
15 Mar 2024 | 131,55 | 3,68 | 2,88% | 127,33 | 132,165 | 126,64 | 1.273.124 |
14 Mar 2024 | 127,87 | -1,44 | -1,11% | 128,99 | 129,96 | 126,92 | 251.785 |
13 Mar 2024 | 129,31 | 0,69 | 0,54% | 128,36 | 130,73 | 128,25 | 206.807 |
12 Mar 2024 | 128,62 | 0,52 | 0,41% | 128,26 | 129,83 | 127,60 | 212.570 |
11 Mar 2024 | 128,10 | -1,10 | -0,85% | 128,25 | 128,455 | 125,465 | 269.881 |
08 Mar 2024 | 129,20 | -0,13 | -0,10% | 130,39 | 132,795 | 128,215 | 257.535 |
07 Mar 2024 | 129,33 | 0,68 | 0,53% | 127,84 | 130,50 | 127,32 | 394.819 |
06 Mar 2024 | 128,65 | -1,24 | -0,95% | 131,17 | 131,84 | 128,27 | 338.333 |
05 Mar 2024 | 129,89 | -5,66 | -4,18% | 134,99 | 135,89 | 129,665 | 346.447 |
04 Mar 2024 | 135,55 | -2,24 | -1,63% | 137,62 | 141,335 | 135,031 | 414.925 |
01 Mar 2024 | 137,79 | 1,88 | 1,38% | 136,12 | 138,19 | 134,91 | 213.006 |
29 Fev 2024 | 135,91 | 2,25 | 1,68% | 134,67 | 136,65 | 134,59 | 324.873 |
28 Fev 2024 | 133,66 | 0,68 | 0,51% | 132,00 | 135,63 | 131,485 | 347.867 |
27 Fev 2024 | 132,98 | 2,37 | 1,81% | 132,32 | 134,325 | 131,06 | 288.479 |
26 Fev 2024 | 130,61 | 1,19 | 0,92% | 128,79 | 131,39 | 128,7641 | 282.170 |
23 Fev 2024 | 129,42 | 2,88 | 2,28% | 127,04 | 131,23 | 126,985 | 281.997 |
22 Fev 2024 | 126,54 | 1,43 | 1,14% | 126,21 | 128,62 | 122,59 | 554.486 |
21 Fev 2024 | 125,11 | -10,76 | -7,92% | 132,01 | 132,01 | 123,675 | 703.320 |