Cotação atual, histórico e gráfico do papel: BRAZ11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	1,07%	0,14	13,25	13,25	13,19	13,25	767	9
30/01/2026	-1,65%	-0,22	13,11	13,58	13,11	13,58	10K	14
29/01/2026	-0,45%	-0,06	13,33	13,30	13,09	13,35	40K	11
28/01/2026	0,83%	0,11	13,39	13,28	13,28	13,47	1K	6
27/01/2026	1,45%	0,19	13,28	13,19	13,19	13,32	21K	4
26/01/2026	1,00%	0,13	13,09	13,18	12,96	13,18	3K	14
23/01/2026	0,54%	0,07	12,96	13,00	12,88	13,00	245	7

22/01/2026	2,55%	0,32	12,89	12,66	12,64	12,89	392	4
21/01/2026	2,53%	0,31	12,57	12,34	12,34	12,57	360	7
20/01/2026	1,32%	0,16	12,26	12,00	12,00	12,26	338	2
19/01/2026	-0,66%	-0,08	12,10	12,11	12,10	12,12	2K	6
15/01/2026	0,91%	0,11	12,18	12,15	12,15	12,23	2K	7
14/01/2026	1,34%	0,16	12,07	11,96	11,96	12,07	6K	3
13/01/2026	-1,24%	-0,15	11,91	11,91	11,91	11,91	23	1
12/01/2026	-0,58%	-0,07	12,06	12,26	12,05	12,26	2K	11
09/01/2026	0,50%	0,06	12,13	12,15	12,10	12,15	339	7
08/01/2026	0,33%	0,04	12,07	12,04	12,03	12,07	2K	5
07/01/2026	-0,82%	-0,10	12,03	12,02	12,02	12,04	517	5
06/01/2026	0,66%	0,08	12,13	12,16	12,13	12,23	620	15
05/01/2026	1,86%	0,22	12,05	11,95	11,90	12,08	553	11
02/01/2026	-0,50%	-0,06	11,83	11,94	11,83	11,94	284	6
29/12/2025	-0,17%	-0,02	11,89	11,95	11,89	11,95	1K	9
26/12/2025	0,59%	0,07	11,91	12,09	11,83	12,09	24K	5
23/12/2025	0,85%	0,10	11,84	11,95	11,81	11,95	94	4
22/12/2025	0,43%	0,05	11,74	11,70	11,66	11,74	2K	17
19/12/2025	0,09%	0,01	11,69	11,69	11,69	11,96	223	10
18/12/2025	-1,18%	-0,14	11,68	11,65	11,65	11,68	16K	2
16/12/2025	-1,25%	-0,15	11,82	11,97	11,82	11,97	307	4
15/12/2025	0,59%	0,07	11,97	11,90	11,90	11,98	71	4
12/12/2025	0,76%	0,09	11,90	11,89	11,89	11,90	23	2
11/12/2025	0,08%	0,01	11,81	11,81	11,81	11,81	82	1
10/12/2025	0,94%	0,11	11,80	11,70	11,70	11,80	277K	5
09/12/2025	-0,60%	-0,07	11,69	11,76	11,57	11,76	4K	6
08/12/2025	0,43%	0,05	11,76	11,78	11,71	11,78	2K	6
05/12/2025	-3,70%	-0,45	11,71	12,21	11,71	12,21	3K	5
04/12/2025	1,33%	0,16	12,16	12,21	12,14	12,21	244K	5
03/12/2025	1,87%	0,22	12,00	12,00	11,98	12,01	120	4
01/12/2025	-0,67%	-0,08	11,78	11,98	11,78	11,98	23	2
28/11/2025	0,68%	0,08	11,86	11,78	11,78	11,87	414	3
27/11/2025	2,79%	0,32	11,78	11,78	11,78	11,79	117	4
25/11/2025	-0,17%	-0,02	11,46	11,46	11,46	11,46	11	1
24/11/2025	0,70%	0,08	11,48	11,45	11,45	11,48	327K	4
21/11/2025	-0,61%	-0,07	11,40	11,59	11,36	11,59	405K	4
19/11/2025	-0,86%	-0,10	11,47	11,47	11,47	11,48	510K	3
17/11/2025	-0,26%	-0,03	11,57	11,72	11,57	11,72	642K	7
14/11/2025	0,78%	0,09	11,60	11,60	11,60	11,60	116	1
13/11/2025	-0,86%	-0,10	11,51	11,61	11,51	11,61	23	2
12/11/2025	-0,60%	-0,07	11,61	11,80	11,61	11,80	175	6
11/11/2025	1,65%	0,19	11,68	11,66	11,66	11,68	35	2
10/11/2025	0,61%	0,07	11,49	11,70	11,46	11,70	844	5
06/11/2025	-0,70%	-0,08	11,42	11,56	11,42	11,56	103	3
05/11/2025	1,59%	0,18	11,50	11,34	11,34	11,50	1K	2
04/11/2025	0,09%	0,01	11,32	11,43	11,31	11,43	13K	5
03/11/2025	0,44%	0,05	11,31	11,31	11,31	11,31	11	1
31/10/2025	-0,09%	-0,01	11,26	11,26	11,26	11,26	11	1
30/10/2025	1,99%	0,22	11,27	11,23	11,23	11,27	22	2
27/10/2025	0,73%	0,08	11,05	11,10	11,05	11,12	697	6
24/10/2025	2,62%	0,28	10,97	10,97	10,97	10,97	21	2
23/10/2025	-1,29%	-0,14	10,69	10,69	10,69	10,69	10	1
20/10/2025	1,12%	0,12	10,83	10,71	10,71	10,83	378	6
15/10/2025	0,47%	0,05	10,71	10,71	10,71	10,71	32	1
14/10/2025	-0,37%	-0,04	10,66	10,71	10,52	10,73	1M	16
13/10/2025	0,85%	0,09	10,70	10,46	10,32	10,70	455	6
10/10/2025	-0,66%	-0,07	10,61	10,72	10,61	10,72	225	2
09/10/2025	0,66%	0,07	10,68	10,71	10,68	10,71	213K	3
07/10/2025	-2,12%	-0,23	10,61	10,62	10,61	10,62	218K	3
06/10/2025	0,00%	0,00	10,84	10,84	10,84	10,84	10	1
03/10/2025	0,09%	0,01	10,84	10,84	10,84	10,84	10	1
02/10/2025	-0,82%	-0,09	10,83	10,83	10,83	10,83	10	1
01/10/2025	-1,27%	-0,14	10,92	10,94	10,92	10,94	65	2
30/09/2025	-0,98%	-0,11	11,06	11,01	11,01	11,16	442	5
29/09/2025	0,90%	0,10	11,17	11,17	11,17	11,17	44	1
26/09/2025	-0,63%	-0,07	11,07	11,10	11,07	11,10	153K	3
25/09/2025	-0,18%	-0,02	11,14	11,12	11,12	11,14	122	2
24/09/2025	-0,27%	-0,03	11,16	11,20	11,16	11,20	436	4
23/09/2025	0,72%	0,08	11,19	11,13	11,13	11,22	526	3
22/09/2025	-0,36%	-0,04	11,11	11,11	11,11	11,11	11	1
19/09/2025	0,27%	0,03	11,15	11,13	11,13	11,15	311	2
18/09/2025	0,09%	0,01	11,12	11,11	11,10	11,14	2K	4
17/09/2025	1,28%	0,14	11,11	11,09	11,09	11,11	99	2
16/09/2025	0,00%	0,00	10,97	10,99	10,94	10,99	153	4
15/09/2025	0,64%	0,07	10,97	10,90	10,90	10,97	65	2
12/09/2025	-0,64%	-0,07	10,90	11,06	10,90	11,06	65	4
11/09/2025	0,37%	0,04	10,97	10,97	10,97	10,97	493	1
10/09/2025	0,28%	0,03	10,93	11,01	10,93	11,01	712	6
09/09/2025	0,74%	0,08	10,90	10,87	10,87	10,90	21	2
08/09/2025	-0,46%	-0,05	10,82	10,82	10,82	10,82	75	1
05/09/2025	1,40%	0,15	10,87	10,88	10,86	10,88	173	3
04/09/2025	0,09%	0,01	10,72	10,72	10,72	10,72	21	1
03/09/2025	-0,19%	-0,02	10,71	10,73	10,70	10,73	160	3
02/09/2025	-0,56%	-0,06	10,73	10,69	10,69	10,77	149	3
01/09/2025	-0,09%	-0,01	10,79	10,91	10,79	10,91	391	7
29/08/2025	0,09%	0,01	10,80	10,83	10,80	10,83	119	2
28/08/2025	1,51%	0,16	10,79	10,69	10,69	10,83	5K	7
27/08/2025	1,63%	0,17	10,63	10,53	10,50	10,63	253	18
26/08/2025	-0,38%	-0,04	10,46	10,51	10,46	10,51	577	6
25/08/2025	2,84%	0,29	10,50	10,50	10,50	10,50	210	1
20/08/2025	-2,02%	-0,21	10,21	10,19	10,19	10,25	122	8
18/08/2025	1,36%	0,14	10,42	10,39	10,32	10,42	103	7
15/08/2025	0,59%	0,06	10,28	10,28	10,28	10,28	133	2
14/08/2025	-1,16%	-0,12	10,22	10,45	10,19	10,45	286	4
12/08/2025	0,88%	0,09	10,34	10,34	10,34	10,34	31	1
08/08/2025	-0,49%	-0,05	10,25	10,26	10,25	10,26	82	2
07/08/2025	2,90%	0,29	10,30	9,97	9,97	10,30	235	4
04/08/2025	-0,10%	-0,01	10,01	10,03	10,01	10,03	20	2
01/08/2025	-0,60%	-0,06	10,02	10,02	10,01	10,02	178K	18
31/07/2025	0,50%	0,05	10,08	10,08	10,08	10,08	10	1
30/07/2025	-0,69%	-0,07	10,03	10,16	10,03	10,16	50	3
29/07/2025	1,10%	0,11	10,10	10,10	10,10	10,10	10	1
28/07/2025	-1,48%	-0,15	9,99	10,06	9,99	10,06	119	3
25/07/2025	-0,49%	-0,05	10,14	10,14	10,14	10,14	10	1
24/07/2025	-0,49%	-0,05	10,19	10,20	10,19	10,20	112	2
23/07/2025	0,29%	0,03	10,24	10,29	10,23	10,29	143	3
22/07/2025	0,20%	0,02	10,21	10,29	10,21	10,29	1K	5
21/07/2025	-1,55%	-0,16	10,19	10,28	10,19	10,28	368	5
18/07/2025	-0,29%	-0,03	10,35	10,35	10,35	10,35	10	1
17/07/2025	1,27%	0,13	10,38	10,36	10,36	10,38	1M	8
15/07/2025	-0,97%	-0,10	10,25	10,40	10,25	10,40	143	3
11/07/2025	-0,58%	-0,06	10,35	10,50	10,35	10,50	208	3
10/07/2025	-1,05%	-0,11	10,41	10,63	10,38	10,63	145	5
09/07/2025	-0,38%	-0,04	10,52	10,40	10,40	10,52	52	3
08/07/2025	-0,38%	-0,04	10,56	10,57	10,56	10,58	1K	4
07/07/2025	-1,21%	-0,13	10,60	10,84	10,60	10,84	32	3
04/07/2025	0,28%	0,03	10,73	10,68	10,67	10,73	42	4
03/07/2025	0,56%	0,06	10,70	10,68	10,67	10,70	42	4
02/07/2025	0,28%	0,03	10,64	10,64	10,64	10,64	85	1
01/07/2025	1,82%	0,19	10,61	10,66	10,61	10,66	1K	5
27/06/2025	-0,19%	-0,02	10,42	10,41	10,41	10,42	281	3
26/06/2025	0,77%	0,08	10,44	10,43	10,42	10,44	542	4
25/06/2025	0,68%	0,07	10,36	10,29	10,29	10,38	1M	12
23/06/2025	-0,77%	-0,08	10,29	10,31	10,26	10,31	61	4
20/06/2025	-1,05%	-0,11	10,37	10,37	10,34	10,37	72	3
18/06/2025	0,29%	0,03	10,48	10,44	10,44	10,48	482	2
17/06/2025	-	-	10,45	10,52	10,45	10,52	470	3

Date,Open,High,Low,Close,Volume
02-Feb-26,13.25,13.25,13.19,13.25,767
30-Jan-26,13.58,13.58,13.11,13.11,10251
29-Jan-26,13.30,13.35,13.09,13.33,39837
28-Jan-26,13.28,13.47,13.28,13.39,1317
27-Jan-26,13.19,13.32,13.19,13.28,21348
26-Jan-26,13.18,13.18,12.96,13.09,3081
23-Jan-26,13.00,13.00,12.88,12.96,245
22-Jan-26,12.66,12.89,12.64,12.89,392
21-Jan-26,12.34,12.57,12.34,12.57,360
20-Jan-26,12.00,12.26,12.00,12.26,338
19-Jan-26,12.11,12.12,12.10,12.10,1635
15-Jan-26,12.15,12.23,12.15,12.18,1987
14-Jan-26,11.96,12.07,11.96,12.07,5607
13-Jan-26,11.91,11.91,11.91,11.91,23
12-Jan-26,12.26,12.26,12.05,12.06,1725
09-Jan-26,12.15,12.15,12.10,12.13,339
08-Jan-26,12.04,12.07,12.03,12.07,1927
07-Jan-26,12.02,12.04,12.02,12.03,517
06-Jan-26,12.16,12.23,12.13,12.13,620
05-Jan-26,11.95,12.08,11.90,12.05,553
02-Jan-26,11.94,11.94,11.83,11.83,284
29-Dec-25,11.95,11.95,11.89,11.89,1226
26-Dec-25,12.09,12.09,11.83,11.91,23906
23-Dec-25,11.95,11.95,11.81,11.84,94
22-Dec-25,11.70,11.74,11.66,11.74,1525
19-Dec-25,11.69,11.96,11.69,11.69,223
18-Dec-25,11.65,11.68,11.65,11.68,16403
16-Dec-25,11.97,11.97,11.82,11.82,307
15-Dec-25,11.90,11.98,11.90,11.97,71
12-Dec-25,11.89,11.90,11.89,11.90,23
11-Dec-25,11.81,11.81,11.81,11.81,82
10-Dec-25,11.70,11.80,11.70,11.80,276642
09-Dec-25,11.76,11.76,11.57,11.69,4372
08-Dec-25,11.78,11.78,11.71,11.76,1997
05-Dec-25,12.21,12.21,11.71,11.71,2685
04-Dec-25,12.21,12.21,12.14,12.16,244257
03-Dec-25,12.00,12.01,11.98,12.00,120
01-Dec-25,11.98,11.98,11.78,11.78,23
28-Nov-25,11.78,11.87,11.78,11.86,414
27-Nov-25,11.78,11.79,11.78,11.78,117
25-Nov-25,11.46,11.46,11.46,11.46,11
24-Nov-25,11.45,11.48,11.45,11.48,326953
21-Nov-25,11.59,11.59,11.36,11.40,404722
19-Nov-25,11.47,11.48,11.47,11.47,509918
17-Nov-25,11.72,11.72,11.57,11.57,642470
14-Nov-25,11.60,11.60,11.60,11.60,116
13-Nov-25,11.61,11.61,11.51,11.51,23
12-Nov-25,11.80,11.80,11.61,11.61,175
11-Nov-25,11.66,11.68,11.66,11.68,35
10-Nov-25,11.70,11.70,11.46,11.49,844
06-Nov-25,11.56,11.56,11.42,11.42,103
05-Nov-25,11.34,11.50,11.34,11.50,1320
04-Nov-25,11.43,11.43,11.31,11.32,12735
03-Nov-25,11.31,11.31,11.31,11.31,11
31-Oct-25,11.26,11.26,11.26,11.26,11
30-Oct-25,11.23,11.27,11.23,11.27,22
27-Oct-25,11.10,11.12,11.05,11.05,697
24-Oct-25,10.97,10.97,10.97,10.97,21
23-Oct-25,10.69,10.69,10.69,10.69,10
20-Oct-25,10.71,10.83,10.71,10.83,378
15-Oct-25,10.71,10.71,10.71,10.71,32
14-Oct-25,10.71,10.73,10.52,10.66,1077594
13-Oct-25,10.46,10.70,10.32,10.70,455
10-Oct-25,10.72,10.72,10.61,10.61,225
09-Oct-25,10.71,10.71,10.68,10.68,212649
07-Oct-25,10.62,10.62,10.61,10.61,217720
06-Oct-25,10.84,10.84,10.84,10.84,10
03-Oct-25,10.84,10.84,10.84,10.84,10
02-Oct-25,10.83,10.83,10.83,10.83,10
01-Oct-25,10.94,10.94,10.92,10.92,65
30-Sep-25,11.01,11.16,11.01,11.06,442
29-Sep-25,11.17,11.17,11.17,11.17,44
26-Sep-25,11.10,11.10,11.07,11.07,152987
25-Sep-25,11.12,11.14,11.12,11.14,122
24-Sep-25,11.20,11.20,11.16,11.16,436
23-Sep-25,11.13,11.22,11.13,11.19,526
22-Sep-25,11.11,11.11,11.11,11.11,11
19-Sep-25,11.13,11.15,11.13,11.15,311
18-Sep-25,11.11,11.14,11.10,11.12,2426
17-Sep-25,11.09,11.11,11.09,11.11,99
16-Sep-25,10.99,10.99,10.94,10.97,153
15-Sep-25,10.90,10.97,10.90,10.97,65
12-Sep-25,11.06,11.06,10.90,10.90,65
11-Sep-25,10.97,10.97,10.97,10.97,493
10-Sep-25,11.01,11.01,10.93,10.93,712
09-Sep-25,10.87,10.90,10.87,10.90,21
08-Sep-25,10.82,10.82,10.82,10.82,75
05-Sep-25,10.88,10.88,10.86,10.87,173
04-Sep-25,10.72,10.72,10.72,10.72,21
03-Sep-25,10.73,10.73,10.70,10.71,160
02-Sep-25,10.69,10.77,10.69,10.73,149
01-Sep-25,10.91,10.91,10.79,10.79,391
29-Aug-25,10.83,10.83,10.80,10.80,119
28-Aug-25,10.69,10.83,10.69,10.79,5060
27-Aug-25,10.53,10.63,10.50,10.63,253
26-Aug-25,10.51,10.51,10.46,10.46,577
25-Aug-25,10.50,10.50,10.50,10.50,210
20-Aug-25,10.19,10.25,10.19,10.21,122
18-Aug-25,10.39,10.42,10.32,10.42,103
15-Aug-25,10.28,10.28,10.28,10.28,133
14-Aug-25,10.45,10.45,10.19,10.22,286
12-Aug-25,10.34,10.34,10.34,10.34,31
08-Aug-25,10.26,10.26,10.25,10.25,82
07-Aug-25,9.97,10.30,9.97,10.30,235
04-Aug-25,10.03,10.03,10.01,10.01,20
01-Aug-25,10.02,10.02,10.01,10.02,178357
31-Jul-25,10.08,10.08,10.08,10.08,10
30-Jul-25,10.16,10.16,10.03,10.03,50
29-Jul-25,10.10,10.10,10.10,10.10,10
28-Jul-25,10.06,10.06,9.99,9.99,119
25-Jul-25,10.14,10.14,10.14,10.14,10
24-Jul-25,10.20,10.20,10.19,10.19,112
23-Jul-25,10.29,10.29,10.23,10.24,143
22-Jul-25,10.29,10.29,10.21,10.21,1215
21-Jul-25,10.28,10.28,10.19,10.19,368
18-Jul-25,10.35,10.35,10.35,10.35,10
17-Jul-25,10.36,10.38,10.36,10.38,1038010
15-Jul-25,10.40,10.40,10.25,10.25,143
11-Jul-25,10.50,10.50,10.35,10.35,208
10-Jul-25,10.63,10.63,10.38,10.41,145
09-Jul-25,10.40,10.52,10.40,10.52,52
08-Jul-25,10.57,10.58,10.56,10.56,1204
07-Jul-25,10.84,10.84,10.60,10.60,32
04-Jul-25,10.68,10.73,10.67,10.73,42
03-Jul-25,10.68,10.70,10.67,10.70,42
02-Jul-25,10.64,10.64,10.64,10.64,85
01-Jul-25,10.66,10.66,10.61,10.61,1062
27-Jun-25,10.41,10.42,10.41,10.42,281
26-Jun-25,10.43,10.44,10.42,10.44,542
25-Jun-25,10.29,10.38,10.29,10.36,1034095
23-Jun-25,10.31,10.31,10.26,10.29,61
20-Jun-25,10.37,10.37,10.34,10.37,72
18-Jun-25,10.44,10.48,10.44,10.48,482
17-Jun-25,10.52,10.52,10.45,10.45,470

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAZ11