Cotação atual, histórico e gráfico do papel: BRBI11

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 BRBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/02/2026	-0,71%	-0,14	19,51	19,67	18,98	19,84	7M	1.895
24/02/2026	0,26%	0,05	19,65	19,62	19,40	19,80	4M	1.400
23/02/2026	0,72%	0,14	19,60	19,46	19,23	19,80	7M	1.927
20/02/2026	1,35%	0,26	19,46	19,30	18,96	19,48	5M	1.611
19/02/2026	-0,67%	-0,13	19,20	19,37	19,10	19,47	4M	1.279
18/02/2026	4,15%	0,77	19,33	18,55	18,35	19,37	6M	2.210
13/02/2026	-0,75%	-0,14	18,56	18,70	18,14	18,73	7M	2.253

12/02/2026	-1,84%	-0,35	18,70	19,15	18,70	19,15	6M	1.929
11/02/2026	0,00%	0,00	19,05	19,15	19,02	19,65	6M	2.112
10/02/2026	-1,55%	-0,30	19,05	19,49	19,02	19,62	5M	1.810
09/02/2026	1,74%	0,33	19,35	19,06	19,00	19,44	6M	2.094
06/02/2026	-5,93%	-1,20	19,02	20,22	18,90	20,30	19M	5.562
05/02/2026	-1,61%	-0,33	20,22	20,66	20,09	20,73	8M	2.758
04/02/2026	-3,29%	-0,70	20,55	21,25	20,30	21,39	9M	3.232
03/02/2026	3,31%	0,68	21,25	20,57	20,57	21,73	12M	4.131
02/02/2026	3,73%	0,74	20,57	19,84	19,66	20,67	9M	3.151
30/01/2026	0,41%	0,08	19,83	19,88	19,42	19,94	5M	1.591
29/01/2026	-1,50%	-0,30	19,75	20,29	19,64	20,30	6M	2.302
28/01/2026	-1,18%	-0,24	20,05	20,28	19,75	20,40	6M	2.394
27/01/2026	5,02%	0,97	20,29	19,50	19,32	20,29	9M	2.842
26/01/2026	2,82%	0,53	19,32	18,87	18,80	19,45	9M	3.063
23/01/2026	2,79%	0,51	18,79	18,36	18,36	19,08	6M	2.073
22/01/2026	-0,38%	-0,07	18,28	18,49	18,28	18,92	9M	2.364
21/01/2026	3,91%	0,69	18,35	17,70	17,70	18,35	7M	2.775
20/01/2026	-2,38%	-0,43	17,66	18,10	17,66	18,15	7M	2.197
19/01/2026	0,61%	0,11	18,09	18,09	17,87	18,28	6M	1.514
16/01/2026	-4,51%	-0,85	17,98	18,75	17,98	19,16	8M	2.648
15/01/2026	0,53%	0,10	18,83	18,94	18,78	19,14	4M	1.446
14/01/2026	-0,11%	-0,02	18,73	18,74	18,72	19,03	4M	1.094
13/01/2026	-1,00%	-0,19	18,75	18,93	18,68	19,18	4M	1.659
12/01/2026	-1,51%	-0,29	18,94	19,20	18,86	19,26	4M	1.131
09/01/2026	-0,72%	-0,14	19,23	19,20	19,20	19,66	4M	1.232
08/01/2026	-1,87%	-0,37	19,37	19,74	19,24	19,84	4M	1.540
07/01/2026	-2,03%	-0,41	19,74	20,15	19,55	20,37	5M	1.569
06/01/2026	2,39%	0,47	20,15	19,80	19,80	20,40	10M	2.534
05/01/2026	2,29%	0,44	19,68	19,30	19,00	19,68	6M	1.695
02/01/2026	-3,80%	-0,76	19,24	20,10	19,24	20,10	6M	1.447
30/12/2025	3,73%	0,72	20,00	19,29	19,17	20,00	3M	1.157
29/12/2025	2,34%	0,44	19,28	18,86	18,76	19,45	3M	1.031
26/12/2025	-0,84%	-0,16	18,84	18,98	18,82	19,08	2M	918
23/12/2025	2,32%	0,43	19,00	18,60	18,57	19,17	5M	1.294
22/12/2025	-1,33%	-0,25	18,57	18,91	18,42	18,91	4M	1.398
19/12/2025	3,41%	0,62	18,82	18,21	18,21	18,82	3M	1.020
18/12/2025	-0,98%	-0,18	18,20	18,80	18,20	18,80	5M	1.747
17/12/2025	-1,18%	-0,22	18,38	18,60	18,24	18,60	3M	1.241
16/12/2025	-2,92%	-0,56	18,60	19,36	18,55	19,44	5M	1.761
15/12/2025	1,16%	0,22	19,16	18,94	18,90	19,47	3M	1.131
12/12/2025	0,53%	0,10	18,94	19,01	18,94	19,30	2M	882
11/12/2025	0,27%	0,05	18,84	19,04	18,70	19,18	3M	1.125
10/12/2025	1,02%	0,19	18,79	18,89	18,66	18,98	3M	1.255
09/12/2025	-2,16%	-0,41	18,60	19,00	18,51	19,00	5M	1.677
08/12/2025	-0,68%	-0,13	19,01	19,46	18,74	19,47	5M	1.635
05/12/2025	-4,78%	-0,96	19,14	20,10	19,12	20,25	7M	2.057
04/12/2025	0,65%	0,13	20,10	19,90	19,90	20,38	4M	1.403
03/12/2025	-0,94%	-0,19	19,97	20,25	19,90	20,25	5M	1.509
02/12/2025	-0,05%	-0,01	20,16	20,17	20,05	20,38	4M	1.273
01/12/2025	-2,75%	-0,57	20,17	20,74	20,16	20,74	5M	1.727
28/11/2025	1,57%	0,32	20,74	20,42	20,37	20,76	6M	2.031
27/11/2025	-0,44%	-0,09	20,42	20,51	20,27	20,59	4M	1.371
26/11/2025	3,48%	0,69	20,51	19,99	19,80	20,58	6M	1.990
25/11/2025	2,59%	0,50	19,82	19,20	19,20	19,82	6M	1.347
24/11/2025	-0,77%	-0,15	19,32	19,14	19,14	19,49	5M	1.717
21/11/2025	1,09%	0,21	19,47	19,27	18,87	19,60	7M	2.821
19/11/2025	0,84%	0,16	19,26	19,10	18,68	19,26	5M	1.891
18/11/2025	-6,37%	-1,30	19,10	18,79	18,79	19,28	9M	2.607
17/11/2025	-2,67%	-0,56	20,40	21,00	20,40	21,12	10M	2.385
14/11/2025	0,72%	0,15	20,96	20,81	20,67	20,96	7M	1.614
13/11/2025	1,56%	0,32	20,81	20,64	20,34	20,81	7M	1.515
12/11/2025	1,74%	0,35	20,49	20,14	20,14	20,66	5M	1.575
11/11/2025	-1,52%	-0,31	20,14	20,49	20,14	20,99	5M	1.735
10/11/2025	1,79%	0,36	20,45	20,20	20,04	20,87	9M	2.638
07/11/2025	4,53%	0,87	20,09	19,49	19,36	20,18	14M	3.571
06/11/2025	1,96%	0,37	19,22	18,85	18,81	19,25	5M	1.343
05/11/2025	0,00%	0,00	18,85	18,85	18,85	19,23	4M	1.741
04/11/2025	-3,03%	-0,59	18,85	19,17	18,73	19,41	5M	1.745
03/11/2025	0,21%	0,04	19,44	19,39	19,30	19,58	4M	1.368
31/10/2025	1,36%	0,26	19,40	19,14	19,14	19,53	5M	1.618
30/10/2025	-1,24%	-0,24	19,14	19,51	19,14	19,60	8M	2.819
29/10/2025	-1,57%	-0,31	19,38	19,68	19,35	19,71	4M	1.665
28/10/2025	2,07%	0,40	19,69	19,29	19,11	19,69	4M	1.766
27/10/2025	-0,77%	-0,15	19,29	19,45	19,17	19,49	3M	1.138
24/10/2025	0,83%	0,16	19,44	19,15	19,15	19,50	4M	1.481
23/10/2025	3,05%	0,57	19,28	18,71	18,70	19,28	4M	1.319
22/10/2025	0,43%	0,08	18,71	18,79	18,55	18,94	6M	2.067
21/10/2025	1,47%	0,27	18,63	18,36	18,15	18,63	17M	2.060
20/10/2025	-0,22%	-0,04	18,36	18,40	17,88	18,49	9M	2.315
17/10/2025	-1,08%	-0,20	18,40	18,60	18,29	18,87	11M	2.292
16/10/2025	0,54%	0,10	18,60	18,50	18,35	18,83	5M	1.892
15/10/2025	1,09%	0,20	18,50	18,00	17,88	18,51	4M	1.423
14/10/2025	2,69%	0,48	18,30	18,00	17,83	18,30	4M	1.479
13/10/2025	1,83%	0,32	17,82	17,59	17,47	17,92	4M	1.586
10/10/2025	-0,85%	-0,15	17,50	17,87	17,27	17,87	11M	4.463
09/10/2025	0,74%	0,13	17,65	17,53	17,45	17,87	5M	1.726
08/10/2025	-0,74%	-0,13	17,52	17,82	17,50	17,82	7M	2.031
07/10/2025	-0,23%	-0,04	17,65	17,87	17,46	17,87	6M	2.397
06/10/2025	-1,34%	-0,24	17,69	17,95	17,65	18,00	6M	2.374
03/10/2025	0,50%	0,09	17,93	17,84	17,65	17,93	7M	2.848
02/10/2025	-2,03%	-0,37	17,84	18,21	17,84	18,29	5M	1.885
01/10/2025	0,61%	0,11	18,21	18,27	18,03	18,33	4M	1.492
30/09/2025	-1,84%	-0,34	18,10	18,41	18,10	18,57	4M	1.607
29/09/2025	-3,00%	-0,57	18,44	19,03	18,44	19,34	6M	1.878
26/09/2025	1,98%	0,37	19,01	18,60	18,60	19,15	7M	2.268
25/09/2025	-2,05%	-0,39	18,64	19,04	18,63	19,08	5M	1.896
24/09/2025	-3,65%	-0,72	19,03	19,75	19,03	19,75	11M	3.407
23/09/2025	11,27%	2,00	19,75	17,70	17,70	19,85	24M	5.570
22/09/2025	-1,39%	-0,25	17,75	18,00	17,68	18,00	3M	1.463
19/09/2025	-0,61%	-0,11	18,00	18,11	17,98	18,17	2M	890
18/09/2025	0,50%	0,09	18,11	18,01	17,90	18,15	3M	1.040
17/09/2025	2,39%	0,42	18,02	17,62	17,62	18,33	6M	2.010
16/09/2025	1,03%	0,18	17,60	17,42	17,42	17,69	3M	1.274
15/09/2025	-0,06%	-0,01	17,42	17,43	17,41	17,61	3M	1.340
12/09/2025	0,52%	0,09	17,43	17,36	17,24	17,49	4M	1.897
11/09/2025	-0,97%	-0,17	17,34	17,60	17,32	17,78	3M	1.226
10/09/2025	0,98%	0,17	17,51	17,21	17,21	17,62	3M	1.165
09/09/2025	0,76%	0,13	17,34	17,21	17,08	17,44	3M	1.367
08/09/2025	2,75%	0,46	17,21	16,75	16,75	17,21	4M	1.321
05/09/2025	1,52%	0,25	16,75	16,55	16,47	16,92	6M	1.582
04/09/2025	1,04%	0,17	16,50	16,52	16,20	16,58	3M	1.210
03/09/2025	-0,79%	-0,13	16,33	16,50	16,18	16,50	4M	1.686
02/09/2025	-1,08%	-0,18	16,46	16,70	16,40	16,73	4M	1.734
01/09/2025	-0,12%	-0,02	16,64	16,54	16,45	16,73	3M	1.435
29/08/2025	1,28%	0,21	16,66	16,50	16,36	16,82	6M	1.830
28/08/2025	1,17%	0,19	16,45	16,30	16,20	16,45	4M	1.481
27/08/2025	2,20%	0,35	16,26	15,64	15,64	16,30	3M	1.520
26/08/2025	2,38%	0,37	15,91	15,56	15,56	15,93	2M	1.187
25/08/2025	-0,64%	-0,10	15,54	15,65	15,51	15,97	3M	1.380
22/08/2025	3,17%	0,48	15,64	15,44	15,15	15,65	3M	1.255
21/08/2025	-0,85%	-0,13	15,16	15,30	15,16	15,46	2M	1.040
20/08/2025	-0,26%	-0,04	15,29	15,54	15,21	15,54	2M	1.022
19/08/2025	-0,20%	-0,03	15,33	15,46	15,12	15,46	4M	1.779
18/08/2025	-1,66%	-0,26	15,36	15,62	15,36	15,85	3M	1.275
15/08/2025	0,71%	0,11	15,62	15,50	15,45	15,75	3M	1.527
14/08/2025	0,45%	0,07	15,51	15,39	15,24	15,78	3M	1.392
13/08/2025	-	-	15,44	15,59	15,22	15,67	3M	1.390

Date,Open,High,Low,Close,Volume
25-Feb-26,19.67,19.84,18.98,19.51,6775597
24-Feb-26,19.62,19.80,19.40,19.65,4048145
23-Feb-26,19.46,19.80,19.23,19.60,7454696
20-Feb-26,19.30,19.48,18.96,19.46,5299880
19-Feb-26,19.37,19.47,19.10,19.20,3734096
18-Feb-26,18.55,19.37,18.35,19.33,6195192
13-Feb-26,18.70,18.73,18.14,18.56,7218917
12-Feb-26,19.15,19.15,18.70,18.70,5565679
11-Feb-26,19.15,19.65,19.02,19.05,5871789
10-Feb-26,19.49,19.62,19.02,19.05,5011630
09-Feb-26,19.06,19.44,19.00,19.35,6078779
06-Feb-26,20.22,20.30,18.90,19.02,18601359
05-Feb-26,20.66,20.73,20.09,20.22,8101753
04-Feb-26,21.25,21.39,20.30,20.55,8884447
03-Feb-26,20.57,21.73,20.57,21.25,12090586
02-Feb-26,19.84,20.67,19.66,20.57,9063983
30-Jan-26,19.88,19.94,19.42,19.83,5307670
29-Jan-26,20.29,20.30,19.64,19.75,6123320
28-Jan-26,20.28,20.40,19.75,20.05,5934665
27-Jan-26,19.50,20.29,19.32,20.29,8546203
26-Jan-26,18.87,19.45,18.80,19.32,8562140
23-Jan-26,18.36,19.08,18.36,18.79,5683335
22-Jan-26,18.49,18.92,18.28,18.28,9144938
21-Jan-26,17.70,18.35,17.70,18.35,7240016
20-Jan-26,18.10,18.15,17.66,17.66,6775638
19-Jan-26,18.09,18.28,17.87,18.09,6103473
16-Jan-26,18.75,19.16,17.98,17.98,7766739
15-Jan-26,18.94,19.14,18.78,18.83,4128323
14-Jan-26,18.74,19.03,18.72,18.73,3872557
13-Jan-26,18.93,19.18,18.68,18.75,4366963
12-Jan-26,19.20,19.26,18.86,18.94,3829128
09-Jan-26,19.20,19.66,19.20,19.23,3672543
08-Jan-26,19.74,19.84,19.24,19.37,4009475
07-Jan-26,20.15,20.37,19.55,19.74,4758845
06-Jan-26,19.80,20.40,19.80,20.15,9928121
05-Jan-26,19.30,19.68,19.00,19.68,6239770
02-Jan-26,20.10,20.10,19.24,19.24,5532739
30-Dec-25,19.29,20.00,19.17,20.00,3391681
29-Dec-25,18.86,19.45,18.76,19.28,2681582
26-Dec-25,18.98,19.08,18.82,18.84,2378986
23-Dec-25,18.60,19.17,18.57,19.00,4709109
22-Dec-25,18.91,18.91,18.42,18.57,4043567
19-Dec-25,18.21,18.82,18.21,18.82,3311804
18-Dec-25,18.80,18.80,18.20,18.20,5393225
17-Dec-25,18.60,18.60,18.24,18.38,3130901
16-Dec-25,19.36,19.44,18.55,18.60,4813585
15-Dec-25,18.94,19.47,18.90,19.16,3194751
12-Dec-25,19.01,19.30,18.94,18.94,2360845
11-Dec-25,19.04,19.18,18.70,18.84,3077812
10-Dec-25,18.89,18.98,18.66,18.79,3153971
09-Dec-25,19.00,19.00,18.51,18.60,4650818
08-Dec-25,19.46,19.47,18.74,19.01,5182686
05-Dec-25,20.10,20.25,19.12,19.14,6770493
04-Dec-25,19.90,20.38,19.90,20.10,4168894
03-Dec-25,20.25,20.25,19.90,19.97,4694499
02-Dec-25,20.17,20.38,20.05,20.16,4023283
01-Dec-25,20.74,20.74,20.16,20.17,4958809
28-Nov-25,20.42,20.76,20.37,20.74,5753336
27-Nov-25,20.51,20.59,20.27,20.42,3997845
26-Nov-25,19.99,20.58,19.80,20.51,6006882
25-Nov-25,19.20,19.82,19.20,19.82,5566883
24-Nov-25,19.14,19.49,19.14,19.32,4985491
21-Nov-25,19.27,19.60,18.87,19.47,7391271
19-Nov-25,19.10,19.26,18.68,19.26,4989263
18-Nov-25,18.79,19.28,18.79,19.10,8929573
17-Nov-25,21.00,21.12,20.40,20.40,10007946
14-Nov-25,20.81,20.96,20.67,20.96,6740965
13-Nov-25,20.64,20.81,20.34,20.81,6976420
12-Nov-25,20.14,20.66,20.14,20.49,5408602
11-Nov-25,20.49,20.99,20.14,20.14,5219682
10-Nov-25,20.20,20.87,20.04,20.45,9313538
07-Nov-25,19.49,20.18,19.36,20.09,13565035
06-Nov-25,18.85,19.25,18.81,19.22,4649466
05-Nov-25,18.85,19.23,18.85,18.85,4343273
04-Nov-25,19.17,19.41,18.73,18.85,5320940
03-Nov-25,19.39,19.58,19.30,19.44,3562697
31-Oct-25,19.14,19.53,19.14,19.40,4628961
30-Oct-25,19.51,19.60,19.14,19.14,7717119
29-Oct-25,19.68,19.71,19.35,19.38,4465657
28-Oct-25,19.29,19.69,19.11,19.69,4412250
27-Oct-25,19.45,19.49,19.17,19.29,3039491
24-Oct-25,19.15,19.50,19.15,19.44,4472372
23-Oct-25,18.71,19.28,18.70,19.28,4383590
22-Oct-25,18.79,18.94,18.55,18.71,5949047
21-Oct-25,18.36,18.63,18.15,18.63,17282796
20-Oct-25,18.40,18.49,17.88,18.36,9346079
17-Oct-25,18.60,18.87,18.29,18.40,10664413
16-Oct-25,18.50,18.83,18.35,18.60,4691228
15-Oct-25,18.00,18.51,17.88,18.50,4344068
14-Oct-25,18.00,18.30,17.83,18.30,4367381
13-Oct-25,17.59,17.92,17.47,17.82,3949944
10-Oct-25,17.87,17.87,17.27,17.50,10533014
09-Oct-25,17.53,17.87,17.45,17.65,4862018
08-Oct-25,17.82,17.82,17.50,17.52,7252831
07-Oct-25,17.87,17.87,17.46,17.65,6197424
06-Oct-25,17.95,18.00,17.65,17.69,6036123
03-Oct-25,17.84,17.93,17.65,17.93,6618453
02-Oct-25,18.21,18.29,17.84,17.84,4737348
01-Oct-25,18.27,18.33,18.03,18.21,4066427
30-Sep-25,18.41,18.57,18.10,18.10,4431841
29-Sep-25,19.03,19.34,18.44,18.44,5502707
26-Sep-25,18.60,19.15,18.60,19.01,6602650
25-Sep-25,19.04,19.08,18.63,18.64,5273215
24-Sep-25,19.75,19.75,19.03,19.03,10775681
23-Sep-25,17.70,19.85,17.70,19.75,24072394
22-Sep-25,18.00,18.00,17.68,17.75,3441589
19-Sep-25,18.11,18.17,17.98,18.00,2022728
18-Sep-25,18.01,18.15,17.90,18.11,2952191
17-Sep-25,17.62,18.33,17.62,18.02,5740732
16-Sep-25,17.42,17.69,17.42,17.60,2570861
15-Sep-25,17.43,17.61,17.41,17.42,3160196
12-Sep-25,17.36,17.49,17.24,17.43,3815658
11-Sep-25,17.60,17.78,17.32,17.34,3347679
10-Sep-25,17.21,17.62,17.21,17.51,2681084
09-Sep-25,17.21,17.44,17.08,17.34,3346202
08-Sep-25,16.75,17.21,16.75,17.21,4236597
05-Sep-25,16.55,16.92,16.47,16.75,6299024
04-Sep-25,16.52,16.58,16.20,16.50,2707122
03-Sep-25,16.50,16.50,16.18,16.33,3608540
02-Sep-25,16.70,16.73,16.40,16.46,4431557
01-Sep-25,16.54,16.73,16.45,16.64,3105829
29-Aug-25,16.50,16.82,16.36,16.66,6321193
28-Aug-25,16.30,16.45,16.20,16.45,4152057
27-Aug-25,15.64,16.30,15.64,16.26,3288040
26-Aug-25,15.56,15.93,15.56,15.91,2451216
25-Aug-25,15.65,15.97,15.51,15.54,3032838
22-Aug-25,15.44,15.65,15.15,15.64,2649371
21-Aug-25,15.30,15.46,15.16,15.16,1982769
20-Aug-25,15.54,15.54,15.21,15.29,1912082
19-Aug-25,15.46,15.46,15.12,15.33,3634490
18-Aug-25,15.62,15.85,15.36,15.36,3080047
15-Aug-25,15.50,15.75,15.45,15.62,3049535
14-Aug-25,15.39,15.78,15.24,15.51,2894062
13-Aug-25,15.59,15.67,15.22,15.44,3151701

*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: BRBI11