FII BC FUND

BRCR11
🏛️ brazil →
43.38
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 43.53 43.53 43.53 43.53 0.1K
10:05 43.53 43.57 43.52 43.57 0.1K
10:10 43.57 43.68 43.55 43.66 0.1K
10:15 43.66 43.72 43.59 43.68 0.1K
10:20 43.68 43.68 43.67 43.67 0.2K
10:25 43.68 43.71 43.67 43.67 0.0K
10:30 43.67 43.67 43.67 43.67 0.0K
10:35 43.67 43.78 43.67 43.71 0.5K
10:40 43.78 43.78 43.71 43.74 0.4K
10:45 43.71 43.74 43.67 43.67 0.3K
10:50 43.69 43.69 43.65 43.68 0.0K
10:55 43.68 43.69 43.65 43.65 0.1K
11:00 43.66 43.66 43.65 43.66 0.1K
11:05 43.66 43.66 43.65 43.66 0.1K
11:10 43.66 43.66 43.65 43.65 0.1K
11:15 43.66 43.66 43.65 43.66 0.0K
11:20 43.66 43.66 43.60 43.65 0.5K
11:25 43.65 43.65 43.51 43.59 1.0K
11:30 43.57 43.58 43.53 43.58 0.0K
11:35 43.58 43.58 43.53 43.58 0.1K
11:40 43.58 43.58 43.52 43.56 0.0K
11:45 43.57 43.58 43.57 43.58 0.1K
11:50 43.57 43.58 43.54 43.58 0.1K
11:55 43.54 43.58 43.54 43.54 0.1K
12:00 43.57 43.58 43.52 43.58 0.0K
12:05 43.52 43.58 43.52 43.55 0.4K
12:10 43.58 43.58 43.56 43.58 0.0K
12:15 43.58 43.65 43.56 43.64 1.5K
12:20 43.64 43.65 43.58 43.65 0.1K
12:25 43.64 43.65 43.64 43.65 0.6K
12:30 43.65 43.65 43.64 43.65 0.2K
12:35 43.64 43.65 43.59 43.65 0.0K
12:40 43.60 43.65 43.58 43.60 0.1K
12:45 43.65 43.65 43.56 43.60 0.0K
12:50 43.57 43.65 43.57 43.64 0.2K
12:55 43.64 43.64 43.58 43.64 0.0K
13:00 43.64 43.64 43.58 43.58 0.0K
13:05 43.64 43.64 43.59 43.60 0.0K
13:10 43.64 43.64 43.56 43.64 0.1K
13:15 43.64 43.65 43.58 43.62 0.1K
13:20 43.56 43.64 43.56 43.64 0.1K
13:25 43.60 43.65 43.58 43.65 0.1K
13:30 43.64 43.65 43.58 43.65 0.2K
13:35 43.65 43.65 43.59 43.59 0.2K
13:40 43.62 43.64 43.53 43.57 1.1K
13:45 43.57 43.60 43.55 43.59 0.0K
13:50 43.59 43.59 43.55 43.55 0.0K
13:55 43.55 43.59 43.55 43.59 0.0K
14:00 43.59 43.65 43.55 43.64 0.8K
14:05 43.58 43.63 43.58 43.62 0.0K
14:10 43.62 43.63 43.56 43.57 0.2K
14:15 43.60 43.62 43.57 43.61 0.1K
14:20 43.62 43.62 43.61 43.61 0.2K
14:25 43.60 43.61 43.57 43.61 0.1K
14:30 43.61 43.61 43.58 43.58 0.1K
14:35 43.57 43.61 43.57 43.57 0.0K
14:40 43.62 43.62 43.57 43.57 0.2K
14:45 43.57 43.57 43.55 43.55 0.0K
14:50 43.56 43.57 43.55 43.55 0.1K
14:55 43.53 43.56 43.52 43.52 0.3K
15:00 43.56 43.62 43.52 43.60 0.5K
15:05 43.59 43.61 43.50 43.50 0.2K
15:10 43.57 43.59 43.52 43.59 0.1K
15:15 43.59 43.60 43.53 43.60 0.1K
15:20 43.60 43.60 43.56 43.58 0.0K
15:25 43.58 43.58 43.50 43.57 0.9K
15:30 43.50 43.57 43.50 43.55 0.2K
15:35 43.50 43.54 43.45 43.54 0.4K
15:40 43.54 43.58 43.51 43.58 0.2K
15:45 43.50 43.50 43.47 43.47 0.4K
15:50 43.47 43.59 43.47 43.59 0.3K
15:55 43.55 43.70 43.55 43.70 2.4K
16:00 43.64 43.65 43.55 43.65 1.4K
16:05 43.65 43.67 43.65 43.65 0.1K
16:10 43.65 43.80 43.65 43.80 0.7K
16:15 43.80 43.81 43.80 43.80 0.4K
16:20 43.80 44.00 43.80 43.82 3.0K
16:25 43.82 43.91 43.66 43.66 0.3K
16:30 43.77 43.80 43.66 43.80 0.1K
16:35 43.80 43.80 43.71 43.71 0.0K
16:40 43.79 43.80 43.71 43.71 0.0K
16:45 43.75 43.78 43.71 43.78 0.0K
16:50 43.77 43.77 43.67 43.68 0.0K
16:55 43.69 43.69 43.69 43.69 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 43.50 43.58 43.19 43.38 0.1M
2025-09-30 43.37 43.69 43.01 43.59 0.1M
2025-09-29 43.50 43.60 42.90 43.43 0.0M
2025-09-26 43.29 43.38 42.81 43.09 0.0M
2025-09-25 43.85 43.94 43.30 43.30 0.0M
2025-09-24 43.54 44.00 43.45 43.68 0.0M
2025-09-23 43.40 43.98 43.32 43.55 0.0M
2025-09-22 43.95 44.00 43.32 43.71 0.0M
2025-09-19 42.99 43.97 42.88 43.90 0.1M
2025-09-18 43.31 43.63 42.90 42.98 0.0M
2025-09-17 43.79 43.80 43.36 43.69 0.0M
2025-09-16 43.58 43.92 43.00 43.79 0.0M
2025-09-15 43.30 43.74 43.30 43.64 0.0M
2025-09-12 42.96 43.75 42.95 43.44 0.0M
2025-09-11 42.87 43.92 42.70 43.01 0.1M
2025-09-10 42.24 42.91 42.08 42.87 0.1M
2025-09-09 42.16 42.24 41.90 42.24 0.0M
2025-09-08 41.84 42.20 41.52 42.15 0.1M
2025-09-05 41.74 42.58 41.59 41.84 0.1M
2025-09-04 41.59 42.65 41.54 41.59 0.1M
2025-09-03 41.31 41.55 41.21 41.51 0.0M
2025-09-02 41.32 41.36 40.77 41.17 0.0M
2025-09-01 41.00 41.07 40.72 40.86 0.0M
2025-08-29 41.23 41.44 41.09 41.30 0.0M
2025-08-28 40.91 41.16 40.83 41.01 0.0M
2025-08-27 41.17 41.26 40.91 40.91 0.0M
2025-08-26 41.00 41.14 40.80 41.00 0.0M
2025-08-25 40.45 41.00 40.40 41.00 0.0M
2025-08-22 40.38 40.63 40.32 40.52 0.0M
2025-08-21 40.59 40.68 40.30 40.38 0.0M
2025-08-20 41.18 41.18 40.50 40.50 0.0M
2025-08-19 41.02 41.08 40.80 40.95 0.0M
2025-08-18 41.02 41.02 40.71 41.02 0.0M
2025-08-15 40.99 41.02 40.90 40.93 0.0M
2025-08-14 40.66 41.02 40.65 40.99 0.0M
2025-08-13 40.75 41.02 40.50 41.00 0.0M
2025-08-12 41.10 41.19 40.78 40.79 0.0M
2025-08-11 41.15 41.15 41.01 41.10 0.0M
2025-08-08 41.49 41.49 41.01 41.15 0.0M
2025-08-07 40.91 41.56 40.91 41.13 0.0M
2025-08-06 41.24 41.30 40.79 41.30 0.0M
2025-08-05 40.74 41.18 40.69 40.99 0.0M
2025-08-04 41.19 41.29 40.79 40.98 0.0M
2025-08-01 41.48 41.86 40.69 40.99 0.0M
2025-07-31 41.38 41.99 41.38 41.79 0.0M
2025-07-30 41.12 41.77 41.00 41.77 0.0M
2025-07-29 41.25 41.33 41.11 41.12 0.0M
2025-07-28 41.70 41.93 41.17 41.30 0.0M
2025-07-25 41.90 41.96 41.70 41.70 0.0M
2025-07-24 42.27 42.27 41.81 41.88 0.0M
2025-07-23 42.35 42.35 41.66 41.91 0.0M
2025-07-22 41.96 42.32 41.88 41.93 0.0M
2025-07-21 42.44 42.56 41.90 42.34 0.0M
2025-07-18 42.73 42.84 42.56 42.56 0.0M
2025-07-17 42.72 43.07 42.56 42.72 0.0M
2025-07-16 42.49 43.18 42.49 42.72 0.0M
2025-07-15 43.11 43.12 42.36 42.59 0.0M
2025-07-14 42.97 43.11 42.80 42.99 0.0M
2025-07-11 43.03 43.07 42.80 42.97 0.0M
2025-07-10 43.07 43.22 42.70 43.15 0.0M
2025-07-09 42.70 43.48 42.55 43.07 0.0M
2025-07-08 42.85 43.28 42.09 42.95 0.0M
2025-07-07 42.76 43.57 42.30 42.90 0.0M
2025-07-04 41.80 43.20 41.80 42.76 0.0M
2025-07-03 42.35 42.40 41.59 42.07 0.1M
2025-07-02 42.13 42.58 41.60 42.30 0.1M
2025-07-01 41.85 42.31 41.63 42.14 0.0M
2025-06-30 42.09 42.30 41.64 42.25 0.0M
2025-06-27 41.52 42.00 41.40 41.71 0.0M
2025-06-26 41.80 41.83 41.52 41.52 0.0M
2025-06-25 42.44 42.44 41.75 41.77 0.0M
2025-06-24 42.13 42.49 41.59 42.01 0.0M
2025-06-23 42.32 42.49 42.00 42.13 0.0M
2025-06-20 42.39 42.50 42.28 42.32 0.0M
2025-06-18 42.33 42.66 42.33 42.40 0.0M
2025-06-17 42.55 42.82 42.30 42.32 0.0M
2025-06-16 42.50 42.67 42.30 42.40 0.0M
2025-06-13 42.70 42.75 42.40 42.50 0.0M
2025-06-12 43.52 43.71 42.45 42.58 0.0M
2025-06-11 44.08 44.77 43.52 43.52 0.0M
2025-06-10 44.09 44.35 43.82 44.08 0.0M
2025-06-09 45.28 45.28 43.80 44.09 0.1M
2025-06-06 44.76 45.53 44.73 45.49 0.0M
2025-06-05 44.55 45.04 44.10 44.73 0.0M
2025-06-04 43.81 44.74 43.64 44.10 0.0M
2025-06-03 43.31 43.83 43.12 43.83 0.0M
2025-06-02 43.46 43.80 43.01 43.11 0.1M
2025-05-30 43.84 44.30 43.72 43.86 0.0M
2025-05-29 43.40 44.41 43.30 43.84 0.0M
2025-05-28 43.01 43.61 43.01 43.40 0.0M
2025-05-27 43.06 43.41 43.00 43.01 0.0M
2025-05-26 43.50 43.60 42.87 43.06 0.0M
2025-05-23 43.60 43.91 43.00 43.00 0.0M
2025-05-22 43.62 43.99 43.52 43.52 0.0M
2025-05-21 43.79 43.79 43.55 43.64 0.0M
2025-05-20 43.76 43.85 43.65 43.65 0.0M
2025-05-19 43.53 43.76 43.50 43.75 0.0M
2025-05-16 43.20 43.77 43.13 43.50 0.0M
2025-05-15 42.90 43.20 42.66 43.13 0.0M
2025-05-14 43.06 43.28 42.50 42.66 0.0M
2025-05-13 42.65 43.44 42.53 43.06 0.0M
2025-05-12 42.86 43.05 42.60 42.60 0.0M
2025-05-09 42.80 42.90 42.45 42.86 0.0M
2025-05-08 42.60 42.69 42.41 42.54 0.0M
2025-05-07 42.47 42.60 42.15 42.53 0.0M
2025-05-06 42.31 42.70 42.30 42.43 0.0M
2025-05-05 42.80 42.90 42.06 42.30 0.0M
2025-05-02 42.26 42.80 41.76 42.71 0.0M
2025-04-30 42.93 43.00 41.10 42.56 0.1M
2025-04-29 42.80 43.00 42.23 42.75 0.0M
2025-04-28 42.96 43.05 42.50 42.80 0.0M
2025-04-25 42.53 43.37 42.38 42.96 0.0M
2025-04-24 41.39 42.89 41.26 42.30 0.0M
2025-04-23 40.89 41.40 40.84 41.25 0.0M
2025-04-22 40.60 40.81 40.25 40.81 0.0M
2025-04-17 40.38 40.39 40.21 40.39 0.0M
2025-04-16 40.20 40.35 40.17 40.28 0.0M
2025-04-15 40.15 40.30 40.00 40.20 0.0M
2025-04-14 40.11 40.55 39.92 40.12 0.0M
2025-04-11 40.40 40.57 40.00 40.05 0.0M
2025-04-10 40.17 40.66 39.83 40.30 0.0M
2025-04-09 39.92 40.10 39.71 40.05 0.0M
2025-04-08 39.94 40.12 39.90 39.90 0.0M
2025-04-07 39.60 40.14 39.53 39.96 0.0M
2025-04-04 39.64 39.79 39.45 39.76 0.1M
2025-04-03 39.43 39.64 39.41 39.51 0.0M
2025-04-02 39.41 39.76 39.37 39.38 0.0M
2025-04-01 39.62 39.68 39.32 39.56 0.0M
2025-03-31 40.33 40.33 39.95 40.00 0.0M
2025-03-28 40.33 40.34 40.03 40.29 0.0M
2025-03-27 40.10 40.66 39.90 39.99 0.1M
2025-03-26 40.01 40.20 39.90 40.07 0.0M
2025-03-25 40.08 40.10 39.86 39.93 0.0M
2025-03-24 40.00 40.15 39.85 40.00 0.0M
2025-03-21 40.08 40.29 39.95 40.00 0.0M
2025-03-20 40.23 40.26 39.90 40.10 0.0M
2025-03-19 40.00 40.27 39.90 39.93 0.0M
2025-03-18 39.98 40.32 39.84 39.99 0.0M
2025-03-17 39.95 39.98 39.63 39.97 0.0M
2025-03-14 39.80 39.90 39.53 39.84 0.0M
2025-03-13 39.80 39.97 39.51 39.60 0.0M
2025-03-12 39.51 39.99 39.50 39.99 0.0M
2025-03-11 39.55 39.80 39.42 39.80 0.0M
2025-03-10 39.50 39.55 39.37 39.55 0.0M
2025-03-07 39.82 39.82 39.43 39.50 0.0M
2025-03-06 39.47 39.83 39.16 39.64 0.1M
2025-03-05 39.07 39.47 39.03 39.21 0.0M
2025-02-28 39.89 39.90 39.41 39.47 0.1M
2025-02-27 39.60 40.10 39.51 39.75 0.0M
2025-02-26 39.74 40.19 39.55 39.77 0.1M
2025-02-25 39.90 40.28 39.30 39.74 0.0M
2025-02-24 39.69 40.00 39.61 39.74 0.0M
2025-02-21 40.24 40.30 39.61 40.03 0.0M
2025-02-20 39.37 40.90 39.35 39.87 0.1M
2025-02-19 39.50 39.62 39.32 39.37 0.0M
2025-02-18 39.48 39.61 39.32 39.49 0.0M
2025-02-17 39.58 39.59 39.34 39.36 0.0M
2025-02-14 39.24 39.55 39.20 39.47 0.0M
2025-02-13 39.40 39.54 39.20 39.24 0.0M
2025-02-12 39.37 39.50 39.28 39.40 0.0M
2025-02-11 39.61 39.61 39.30 39.37 0.0M
2025-02-10 39.22 39.71 39.10 39.47 0.0M
2025-02-07 39.38 40.26 39.12 39.34 0.1M
2025-02-06 39.32 39.52 39.22 39.31 0.0M
2025-02-05 39.13 39.41 39.12 39.32 0.0M
2025-02-04 39.46 39.52 39.12 39.15 0.0M
2025-02-03 39.41 39.46 38.74 39.46 0.0M
2025-01-31 39.86 39.96 39.58 39.94 0.0M
2025-01-30 39.53 40.00 39.26 39.86 0.0M
2025-01-29 39.30 39.60 39.16 39.53 0.0M
2025-01-28 39.48 39.49 39.14 39.30 0.0M
2025-01-27 39.37 39.49 38.95 39.49 0.0M
2025-01-24 39.60 39.60 39.17 39.17 0.0M
2025-01-23 39.94 40.00 39.46 39.60 0.0M
2025-01-22 39.99 39.99 39.60 39.73 0.0M
2025-01-21 40.00 40.00 39.60 39.70 0.0M
2025-01-20 40.00 40.00 39.45 39.71 0.0M
2025-01-17 40.00 40.03 39.50 39.75 0.0M
2025-01-16 40.20 40.60 39.78 40.00 0.0M
2025-01-15 40.46 40.70 40.05 40.20 0.0M
2025-01-14 40.22 40.80 39.72 40.46 0.0M
2025-01-13 39.91 40.50 39.55 40.23 0.0M
2025-01-10 40.06 40.42 39.55 39.66 0.0M
2025-01-09 40.78 40.78 39.98 40.06 0.0M
2025-01-08 40.43 40.79 40.10 40.41 0.0M
2025-01-07 40.49 40.96 39.92 40.42 0.0M
2025-01-06 40.28 40.80 40.10 40.39 0.0M
2025-01-03 41.49 41.49 39.55 40.28 0.1M
2025-01-02 41.16 41.47 41.14 41.16 0.0M