Cotação atual, histórico e gráfico do papel: BRCR11

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 BRCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/01/2026	0,04%	0,02	48,00	47,98	47,50	48,18	2M	5.602
07/01/2026	1,76%	0,83	47,98	47,15	47,10	47,98	4M	3.901
06/01/2026	1,18%	0,55	47,15	46,35	46,35	47,50	1M	2.838
05/01/2026	0,56%	0,26	46,60	46,34	46,34	47,00	2M	1.734
02/01/2026	0,85%	0,39	46,34	46,41	45,95	46,64	3M	7.145
30/12/2025	0,17%	0,08	45,95	45,82	45,65	46,39	2M	4.567
29/12/2025	0,07%	0,03	45,87	46,15	45,00	46,25	2M	3.015

26/12/2025	0,20%	0,09	45,84	45,94	45,36	46,87	2M	2.979
23/12/2025	1,51%	0,68	45,75	45,07	44,87	45,94	4M	8.986
22/12/2025	0,33%	0,15	45,07	45,19	44,60	45,35	2M	4.309
19/12/2025	0,51%	0,23	44,92	45,00	44,69	45,42	1M	4.709
18/12/2025	0,31%	0,14	44,69	44,52	44,33	44,88	2M	4.272
17/12/2025	-0,85%	-0,38	44,55	44,81	44,55	45,11	2M	3.566
16/12/2025	-0,42%	-0,19	44,93	45,12	44,81	45,51	2M	4.814
15/12/2025	1,03%	0,46	45,12	44,66	44,58	45,29	2M	5.004
12/12/2025	0,79%	0,35	44,66	44,31	44,31	44,69	1M	3.928
11/12/2025	0,25%	0,11	44,31	44,31	44,20	44,65	16M	2.855
10/12/2025	-0,23%	-0,10	44,20	44,45	44,20	44,80	1M	3.371
09/12/2025	2,05%	0,89	44,30	43,41	43,27	44,40	3M	4.697
08/12/2025	0,25%	0,11	43,41	43,15	42,80	43,60	3M	3.919
05/12/2025	0,19%	0,08	43,30	43,22	43,14	43,94	2M	1.919
04/12/2025	0,70%	0,30	43,22	42,97	42,89	43,49	931K	4.480
03/12/2025	0,73%	0,31	42,92	42,61	42,45	43,14	2M	1.252
02/12/2025	0,66%	0,28	42,61	42,28	42,01	42,98	2M	3.595
01/12/2025	-0,12%	-0,05	42,33	42,66	42,20	42,66	2M	4.120
28/11/2025	0,19%	0,08	42,38	42,30	42,08	42,50	1M	2.007
27/11/2025	-0,40%	-0,17	42,30	42,47	42,08	42,68	1M	2.579
26/11/2025	-0,02%	-0,01	42,47	42,48	41,80	42,69	2M	3.139
25/11/2025	0,19%	0,08	42,48	42,20	42,09	42,58	1M	3.609
24/11/2025	0,40%	0,17	42,40	42,23	42,23	42,70	11M	2.270
21/11/2025	-0,02%	-0,01	42,23	42,67	41,83	42,71	1M	1.906
19/11/2025	-0,14%	-0,06	42,24	42,30	42,22	42,50	1M	2.640
18/11/2025	-0,17%	-0,07	42,30	42,45	42,30	42,74	1M	3.124
17/11/2025	1,61%	0,67	42,37	41,70	41,70	42,43	2M	3.073
14/11/2025	1,88%	0,77	41,70	41,05	41,05	41,84	2M	3.100
13/11/2025	-0,29%	-0,12	40,93	41,09	40,92	41,09	1M	2.086
12/11/2025	0,86%	0,35	41,05	40,70	40,70	41,19	2M	1.272
11/11/2025	0,00%	0,00	40,70	40,87	40,70	40,98	2M	3.703
10/11/2025	-1,76%	-0,73	40,70	41,05	40,48	41,05	2M	2.057
07/11/2025	0,78%	0,32	41,43	41,22	41,11	41,47	2M	1.906
06/11/2025	-0,12%	-0,05	41,11	41,20	41,10	41,39	944K	2.172
05/11/2025	0,49%	0,20	41,16	40,89	40,89	41,35	1M	2.797
04/11/2025	0,22%	0,09	40,96	41,00	40,78	41,00	1M	3.224
03/11/2025	0,27%	0,11	40,87	40,78	40,78	41,00	1M	2.743
31/10/2025	0,92%	0,37	40,76	40,38	40,38	41,00	1M	4.606
30/10/2025	-0,74%	-0,30	40,39	40,80	40,35	40,86	1M	2.392
29/10/2025	0,89%	0,36	40,69	40,50	40,20	40,69	2M	3.420
28/10/2025	0,25%	0,10	40,33	40,25	40,10	40,38	2M	5.235
27/10/2025	2,05%	0,81	40,23	39,45	39,45	40,28	2M	2.733
24/10/2025	-2,76%	-1,12	39,42	40,54	38,93	40,54	12M	10.960
23/10/2025	0,42%	0,17	40,54	40,37	40,22	40,86	1M	2.458
22/10/2025	-1,63%	-0,67	40,37	41,18	40,18	41,18	4M	6.128
21/10/2025	0,71%	0,29	41,04	40,76	40,70	41,05	818K	4.410
20/10/2025	-0,49%	-0,20	40,75	41,10	40,71	41,11	1M	2.748
17/10/2025	-0,10%	-0,04	40,95	41,02	40,95	41,04	1M	2.255
16/10/2025	-0,02%	-0,01	40,99	41,00	40,98	41,47	1M	1.961
15/10/2025	-0,82%	-0,34	41,00	41,50	40,95	41,52	4M	6.312
14/10/2025	0,29%	0,12	41,34	41,02	40,98	41,50	1M	4.738
13/10/2025	-0,55%	-0,23	41,22	41,44	40,85	41,59	4M	7.650
10/10/2025	-1,26%	-0,53	41,45	41,97	41,10	41,98	2M	5.161
09/10/2025	-0,76%	-0,32	41,98	42,62	41,75	42,62	1M	2.777
08/10/2025	-1,54%	-0,66	42,30	42,56	42,01	42,84	1M	4.401
07/10/2025	-1,01%	-0,44	42,96	43,11	42,90	43,40	2M	6.891
06/10/2025	0,00%	0,00	43,40	43,40	43,07	43,59	1M	4.156
03/10/2025	0,70%	0,30	43,40	43,23	43,12	43,50	3M	9.844
02/10/2025	-0,65%	-0,28	43,10	43,38	43,10	43,57	3M	7.590
01/10/2025	-0,48%	-0,21	43,38	43,50	43,19	43,58	3M	6.496
30/09/2025	0,37%	0,16	43,59	43,37	43,01	43,69	2M	2.457
29/09/2025	0,79%	0,34	43,43	43,50	42,90	43,60	2M	2.769
26/09/2025	-0,48%	-0,21	43,09	43,29	42,81	43,38	2M	2.916
25/09/2025	-0,89%	-0,39	43,30	43,85	43,30	43,94	1M	3.372
24/09/2025	0,44%	0,19	43,69	43,54	43,45	44,00	1M	1.795
23/09/2025	-0,02%	-0,01	43,50	43,40	43,32	43,98	2M	1.867
22/09/2025	-0,89%	-0,39	43,51	43,95	43,32	44,00	1M	2.743
19/09/2025	2,14%	0,92	43,90	42,99	42,88	43,97	3M	4.860
18/09/2025	-1,63%	-0,71	42,98	43,31	42,90	43,63	2M	4.414
17/09/2025	-0,23%	-0,10	43,69	43,79	43,36	43,80	1M	5.978
16/09/2025	0,34%	0,15	43,79	43,58	43,00	43,92	2M	3.033
15/09/2025	0,46%	0,20	43,64	43,30	43,30	43,74	1M	3.068
12/09/2025	1,00%	0,43	43,44	42,96	42,95	43,75	2M	2.459
11/09/2025	0,33%	0,14	43,01	42,87	42,70	43,92	2M	3.152
10/09/2025	1,49%	0,63	42,87	42,24	42,08	42,91	3M	3.401
09/09/2025	0,21%	0,09	42,24	42,16	41,90	42,24	2M	3.713
08/09/2025	-0,24%	-0,10	42,15	41,84	41,52	42,20	2M	4.027
05/09/2025	0,60%	0,25	42,25	42,15	42,00	43,00	3M	4.567
04/09/2025	0,19%	0,08	42,00	42,00	41,95	43,07	3M	5.279
03/09/2025	0,84%	0,35	41,92	41,71	41,61	41,96	2M	1.936
02/09/2025	0,75%	0,31	41,57	41,72	41,17	41,76	2M	2.892
01/09/2025	-0,10%	-0,04	41,26	41,40	41,12	41,47	985K	2.329
29/08/2025	0,71%	0,29	41,30	41,23	41,09	41,44	666K	3.403
28/08/2025	0,24%	0,10	41,01	40,91	40,83	41,16	535K	1.407
27/08/2025	-0,22%	-0,09	40,91	41,17	40,91	41,26	582K	1.172
26/08/2025	0,00%	0,00	41,00	41,00	40,80	41,14	627K	1.537
25/08/2025	1,18%	0,48	41,00	40,45	40,40	41,00	903K	3.277
22/08/2025	0,35%	0,14	40,52	40,38	40,32	40,63	529K	1.409
21/08/2025	-0,30%	-0,12	40,38	40,59	40,30	40,68	648K	1.738
20/08/2025	-1,10%	-0,45	40,50	41,18	40,50	41,18	750K	1.593
19/08/2025	-0,17%	-0,07	40,95	41,02	40,80	41,08	902K	1.709
18/08/2025	0,22%	0,09	41,02	41,02	40,71	41,02	626K	2.826
15/08/2025	-0,15%	-0,06	40,93	40,99	40,90	41,02	625K	2.817
14/08/2025	-0,02%	-0,01	40,99	40,66	40,65	41,02	715K	2.640
13/08/2025	0,51%	0,21	41,00	40,75	40,50	41,02	776K	1.349
12/08/2025	-0,75%	-0,31	40,79	41,10	40,78	41,19	770K	2.434
11/08/2025	-0,12%	-0,05	41,10	41,15	41,01	41,15	493K	2.031
08/08/2025	-0,94%	-0,39	41,15	41,49	41,01	41,49	861K	1.784
07/08/2025	-0,41%	-0,17	41,54	41,32	41,32	41,97	758K	2.004
06/08/2025	0,75%	0,31	41,71	41,65	41,20	41,71	1M	2.938
05/08/2025	0,02%	0,01	41,40	41,15	41,10	41,59	874K	1.215
04/08/2025	-0,02%	-0,01	41,39	41,60	41,20	41,70	832K	2.537
01/08/2025	-0,93%	-0,39	41,40	41,89	41,10	42,28	877K	1.796
31/07/2025	0,05%	0,02	41,79	41,38	41,38	41,99	920K	1.726
30/07/2025	1,58%	0,65	41,77	41,12	41,00	41,77	668K	2.056
29/07/2025	-0,44%	-0,18	41,12	41,25	41,11	41,33	728K	1.952
28/07/2025	-0,96%	-0,40	41,30	41,70	41,17	41,93	1M	4.480
25/07/2025	-0,43%	-0,18	41,70	41,90	41,70	41,96	576K	1.733
24/07/2025	-0,07%	-0,03	41,88	42,27	41,81	42,27	441K	1.252
23/07/2025	-0,05%	-0,02	41,91	42,35	41,66	42,35	833K	3.591
22/07/2025	-0,97%	-0,41	41,93	41,96	41,88	42,32	771K	7.255
21/07/2025	-0,52%	-0,22	42,34	42,44	41,90	42,56	1M	2.332
18/07/2025	-0,37%	-0,16	42,56	42,73	42,56	42,84	853K	5.239
17/07/2025	0,00%	0,00	42,72	42,72	42,56	43,07	1M	9.318
16/07/2025	0,31%	0,13	42,72	42,49	42,49	43,18	912K	3.920
15/07/2025	-0,93%	-0,40	42,59	43,11	42,36	43,12	927K	2.787
14/07/2025	0,05%	0,02	42,99	42,97	42,80	43,11	997K	2.832
11/07/2025	-0,42%	-0,18	42,97	43,03	42,80	43,07	536K	1.891
10/07/2025	0,19%	0,08	43,15	43,07	42,70	43,22	996K	2.080
09/07/2025	0,28%	0,12	43,07	42,70	42,55	43,48	870K	1.813
08/07/2025	-0,83%	-0,36	42,95	42,85	42,09	43,28	1M	3.065
07/07/2025	0,32%	0,14	43,31	43,17	42,70	43,99	1M	5.187
04/07/2025	1,65%	0,70	43,17	42,20	42,20	43,61	1M	3.950
03/07/2025	-0,54%	-0,23	42,47	42,75	41,99	42,80	2M	2.729
02/07/2025	0,38%	0,16	42,70	42,53	42,00	42,99	3M	5.099
01/07/2025	1,99%	0,83	42,54	42,25	42,03	42,71	2M	3.876
27/06/2025	-	-	41,71	41,52	41,40	42,00	1M	2.213

Date,Open,High,Low,Close,Volume
08-Jan-26,47.98,48.18,47.50,48.00,1813281
07-Jan-26,47.15,47.98,47.10,47.98,4277844
06-Jan-26,46.35,47.50,46.35,47.15,1463534
05-Jan-26,46.34,47.00,46.34,46.60,1947834
02-Jan-26,46.41,46.64,45.95,46.34,2882367
30-Dec-25,45.82,46.39,45.65,45.95,2180287
29-Dec-25,46.15,46.25,45.00,45.87,2361160
26-Dec-25,45.94,46.87,45.36,45.84,2055379
23-Dec-25,45.07,45.94,44.87,45.75,4415760
22-Dec-25,45.19,45.35,44.60,45.07,2043121
19-Dec-25,45.00,45.42,44.69,44.92,1278991
18-Dec-25,44.52,44.88,44.33,44.69,1560080
17-Dec-25,44.81,45.11,44.55,44.55,1671181
16-Dec-25,45.12,45.51,44.81,44.93,2076849
15-Dec-25,44.66,45.29,44.58,45.12,2096538
12-Dec-25,44.31,44.69,44.31,44.66,1300071
11-Dec-25,44.31,44.65,44.20,44.31,15507208
10-Dec-25,44.45,44.80,44.20,44.20,1260553
09-Dec-25,43.41,44.40,43.27,44.30,3403277
08-Dec-25,43.15,43.60,42.80,43.41,3288496
05-Dec-25,43.22,43.94,43.14,43.30,2066442
04-Dec-25,42.97,43.49,42.89,43.22,930672
03-Dec-25,42.61,43.14,42.45,42.92,1535719
02-Dec-25,42.28,42.98,42.01,42.61,1744016
01-Dec-25,42.66,42.66,42.20,42.33,1587659
28-Nov-25,42.30,42.50,42.08,42.38,1356363
27-Nov-25,42.47,42.68,42.08,42.30,1487015
26-Nov-25,42.48,42.69,41.80,42.47,1980072
25-Nov-25,42.20,42.58,42.09,42.48,1218077
24-Nov-25,42.23,42.70,42.23,42.40,11094944
21-Nov-25,42.67,42.71,41.83,42.23,1142850
19-Nov-25,42.30,42.50,42.22,42.24,1061465
18-Nov-25,42.45,42.74,42.30,42.30,1279527
17-Nov-25,41.70,42.43,41.70,42.37,1535430
14-Nov-25,41.05,41.84,41.05,41.70,1565071
13-Nov-25,41.09,41.09,40.92,40.93,1207291
12-Nov-25,40.70,41.19,40.70,41.05,1657316
11-Nov-25,40.87,40.98,40.70,40.70,1555861
10-Nov-25,41.05,41.05,40.48,40.70,1662841
07-Nov-25,41.22,41.47,41.11,41.43,1630570
06-Nov-25,41.20,41.39,41.10,41.11,944217
05-Nov-25,40.89,41.35,40.89,41.16,1278952
04-Nov-25,41.00,41.00,40.78,40.96,1114761
03-Nov-25,40.78,41.00,40.78,40.87,1227479
31-Oct-25,40.38,41.00,40.38,40.76,1488554
30-Oct-25,40.80,40.86,40.35,40.39,1327917
29-Oct-25,40.50,40.69,40.20,40.69,2095075
28-Oct-25,40.25,40.38,40.10,40.33,2091898
27-Oct-25,39.45,40.28,39.45,40.23,1860986
24-Oct-25,40.54,40.54,38.93,39.42,12268472
23-Oct-25,40.37,40.86,40.22,40.54,1331242
22-Oct-25,41.18,41.18,40.18,40.37,4200362
21-Oct-25,40.76,41.05,40.70,41.04,818122
20-Oct-25,41.10,41.11,40.71,40.75,1243624
17-Oct-25,41.02,41.04,40.95,40.95,1068204
16-Oct-25,41.00,41.47,40.98,40.99,1373577
15-Oct-25,41.50,41.52,40.95,41.00,3542820
14-Oct-25,41.02,41.50,40.98,41.34,1051081
13-Oct-25,41.44,41.59,40.85,41.22,3834956
10-Oct-25,41.97,41.98,41.10,41.45,2371437
09-Oct-25,42.62,42.62,41.75,41.98,1076818
08-Oct-25,42.56,42.84,42.01,42.30,1317605
07-Oct-25,43.11,43.40,42.90,42.96,2148188
06-Oct-25,43.40,43.59,43.07,43.40,1255390
03-Oct-25,43.23,43.50,43.12,43.40,3053018
02-Oct-25,43.38,43.57,43.10,43.10,2662124
01-Oct-25,43.50,43.58,43.19,43.38,3222285
30-Sep-25,43.37,43.69,43.01,43.59,2209699
29-Sep-25,43.50,43.60,42.90,43.43,2130261
26-Sep-25,43.29,43.38,42.81,43.09,1640684
25-Sep-25,43.85,43.94,43.30,43.30,1371888
24-Sep-25,43.54,44.00,43.45,43.69,1034585
23-Sep-25,43.40,43.98,43.32,43.50,1938776
22-Sep-25,43.95,44.00,43.32,43.51,1267287
19-Sep-25,42.99,43.97,42.88,43.90,3100829
18-Sep-25,43.31,43.63,42.90,42.98,1897398
17-Sep-25,43.79,43.80,43.36,43.69,1472800
16-Sep-25,43.58,43.92,43.00,43.79,1929135
15-Sep-25,43.30,43.74,43.30,43.64,1128910
12-Sep-25,42.96,43.75,42.95,43.44,1547554
11-Sep-25,42.87,43.92,42.70,43.01,2271920
10-Sep-25,42.24,42.91,42.08,42.87,3043659
09-Sep-25,42.16,42.24,41.90,42.24,1585349
08-Sep-25,41.84,42.20,41.52,42.15,2392365
05-Sep-25,42.15,43.00,42.00,42.25,3126430
04-Sep-25,42.00,43.07,41.95,42.00,2776129
03-Sep-25,41.71,41.96,41.61,41.92,1572741
02-Sep-25,41.72,41.76,41.17,41.57,1649737
01-Sep-25,41.40,41.47,41.12,41.26,985031
29-Aug-25,41.23,41.44,41.09,41.30,665642
28-Aug-25,40.91,41.16,40.83,41.01,535253
27-Aug-25,41.17,41.26,40.91,40.91,582163
26-Aug-25,41.00,41.14,40.80,41.00,626716
25-Aug-25,40.45,41.00,40.40,41.00,903375
22-Aug-25,40.38,40.63,40.32,40.52,529489
21-Aug-25,40.59,40.68,40.30,40.38,648412
20-Aug-25,41.18,41.18,40.50,40.50,750490
19-Aug-25,41.02,41.08,40.80,40.95,901812
18-Aug-25,41.02,41.02,40.71,41.02,625807
15-Aug-25,40.99,41.02,40.90,40.93,625425
14-Aug-25,40.66,41.02,40.65,40.99,715453
13-Aug-25,40.75,41.02,40.50,41.00,775702
12-Aug-25,41.10,41.19,40.78,40.79,770344
11-Aug-25,41.15,41.15,41.01,41.10,492635
08-Aug-25,41.49,41.49,41.01,41.15,861057
07-Aug-25,41.32,41.97,41.32,41.54,758453
06-Aug-25,41.65,41.71,41.20,41.71,1037209
05-Aug-25,41.15,41.59,41.10,41.40,874472
04-Aug-25,41.60,41.70,41.20,41.39,831523
01-Aug-25,41.89,42.28,41.10,41.40,876774
31-Jul-25,41.38,41.99,41.38,41.79,919530
30-Jul-25,41.12,41.77,41.00,41.77,667667
29-Jul-25,41.25,41.33,41.11,41.12,728101
28-Jul-25,41.70,41.93,41.17,41.30,1070734
25-Jul-25,41.90,41.96,41.70,41.70,576329
24-Jul-25,42.27,42.27,41.81,41.88,440807
23-Jul-25,42.35,42.35,41.66,41.91,832649
22-Jul-25,41.96,42.32,41.88,41.93,770945
21-Jul-25,42.44,42.56,41.90,42.34,1333011
18-Jul-25,42.73,42.84,42.56,42.56,853114
17-Jul-25,42.72,43.07,42.56,42.72,1437005
16-Jul-25,42.49,43.18,42.49,42.72,912408
15-Jul-25,43.11,43.12,42.36,42.59,927036
14-Jul-25,42.97,43.11,42.80,42.99,996690
11-Jul-25,43.03,43.07,42.80,42.97,536112
10-Jul-25,43.07,43.22,42.70,43.15,995618
09-Jul-25,42.70,43.48,42.55,43.07,869866
08-Jul-25,42.85,43.28,42.09,42.95,1409253
07-Jul-25,43.17,43.99,42.70,43.31,1499827
04-Jul-25,42.20,43.61,42.20,43.17,1478324
03-Jul-25,42.75,42.80,41.99,42.47,2257730
02-Jul-25,42.53,42.99,42.00,42.70,2563815
01-Jul-25,42.25,42.71,42.03,42.54,1619549
27-Jun-25,41.52,42.00,41.40,41.71,1069171

*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: BRCR11