Cotação atual, histórico e gráfico do papel: BREW11

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 BREW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	-0,47%	-0,60	126,38	126,60	126,38	126,66	14K	4
26/06/2025	0,99%	1,24	126,98	125,74	125,74	126,98	13K	5
25/06/2025	-1,17%	-1,49	125,74	126,36	125,74	126,36	13K	2
24/06/2025	0,73%	0,92	127,23	126,67	126,67	127,23	14K	4
23/06/2025	-0,27%	-0,34	126,31	126,04	126,04	126,31	19K	5
20/06/2025	-1,36%	-1,75	126,65	126,58	126,58	126,65	13K	2
18/06/2025	-0,02%	-0,03	128,40	128,56	128,40	128,56	18K	3

17/06/2025	-0,30%	-0,38	128,43	128,43	128,43	128,43	39K	2
16/06/2025	1,87%	2,36	128,81	128,58	128,47	129,02	28K	10
13/06/2025	-0,72%	-0,92	126,45	126,38	126,38	126,85	14K	5
12/06/2025	0,48%	0,61	127,37	127,37	127,37	127,37	13K	1
11/06/2025	0,04%	0,05	126,76	126,50	126,50	126,76	14K	3
10/06/2025	0,76%	0,95	126,71	127,08	126,45	127,39	21K	7
09/06/2025	-0,02%	-0,02	125,76	125,02	125,02	125,90	15K	5
06/06/2025	-0,83%	-1,05	125,78	126,00	125,78	126,06	51K	5
05/06/2025	-0,75%	-0,96	126,83	128,02	126,53	128,02	474K	908
04/06/2025	-0,52%	-0,67	127,79	129,41	127,74	132,31	181K	113
03/06/2025	1,27%	1,61	128,46	128,00	127,88	128,53	241K	309
02/06/2025	-1,01%	-1,30	126,85	127,08	126,82	127,08	26K	3
30/05/2025	0,04%	0,05	128,15	127,50	127,50	128,15	13K	3
29/05/2025	0,06%	0,08	128,10	127,35	127,35	128,26	13K	3
28/05/2025	-0,10%	-0,13	128,02	127,64	127,64	128,02	23K	2
27/05/2025	1,71%	2,16	128,15	128,15	128,15	128,15	38K	2
26/05/2025	0,65%	0,81	125,99	125,91	125,91	126,10	1M	25
23/05/2025	0,47%	0,58	125,18	125,18	125,18	125,18	13K	1
22/05/2025	-0,17%	-0,21	124,60	125,00	124,54	125,00	14K	4
21/05/2025	-1,95%	-2,48	124,81	124,81	124,81	124,81	12K	1
20/05/2025	0,58%	0,73	127,29	125,95	125,72	129,41	846K	153
19/05/2025	0,36%	0,46	126,56	126,22	126,22	126,65	13K	4
16/05/2025	0,77%	0,96	126,10	124,86	124,31	126,10	2M	114
15/05/2025	1,03%	1,28	125,14	124,72	124,72	125,14	19K	2
14/05/2025	-0,23%	-0,28	123,86	124,63	123,86	124,63	14K	4
13/05/2025	2,20%	2,67	124,14	124,14	124,14	124,14	13K	2
12/05/2025	-0,18%	-0,22	121,47	120,57	120,57	121,47	13K	3
09/05/2025	-0,84%	-1,03	121,69	122,55	121,69	122,55	17K	3
08/05/2025	2,41%	2,89	122,72	122,92	122,72	122,92	13K	2
07/05/2025	-0,41%	-0,49	119,83	120,05	119,75	120,05	66K	4
06/05/2025	-0,13%	-0,16	120,32	120,93	120,32	120,93	21K	3
05/05/2025	-1,29%	-1,57	120,48	121,89	120,31	125,03	477K	255
02/05/2025	0,11%	0,13	122,05	121,46	121,46	122,05	2M	4
30/04/2025	0,28%	0,34	121,92	121,52	121,52	121,92	13K	2
29/04/2025	-0,35%	-0,43	121,58	124,98	121,58	124,98	14K	3
28/04/2025	0,14%	0,17	122,01	122,50	121,93	122,50	38K	3
25/04/2025	0,16%	0,19	121,84	121,56	121,56	121,84	14K	3
24/04/2025	2,49%	2,95	121,65	121,65	121,65	121,65	12K	1
23/04/2025	1,50%	1,75	118,70	118,70	118,70	118,70	12K	1
22/04/2025	0,63%	0,73	116,95	116,95	116,95	116,95	12K	1
17/04/2025	0,92%	1,06	116,22	116,22	116,22	116,22	12K	1
16/04/2025	-0,28%	-0,32	115,16	115,37	115,16	115,91	15K	3
15/04/2025	0,30%	0,35	115,48	115,36	115,36	115,48	12K	2
14/04/2025	1,43%	1,62	115,13	114,44	114,44	115,13	13K	2
11/04/2025	1,45%	1,62	113,51	113,51	113,51	113,51	11K	1
10/04/2025	-0,91%	-1,03	111,89	111,89	111,89	111,89	11K	1
09/04/2025	2,85%	3,13	112,92	111,47	111,47	113,19	17K	3
08/04/2025	-0,86%	-0,95	109,79	110,74	109,79	111,78	13K	3
07/04/2025	-1,19%	-1,33	110,74	110,74	110,74	110,74	11K	1
04/04/2025	-3,09%	-3,57	112,07	112,12	112,07	112,40	31K	3
03/04/2025	1,14%	1,30	115,64	114,75	114,75	116,58	23K	6
02/04/2025	0,42%	0,48	114,34	114,23	112,95	114,79	104K	468
01/04/2025	0,80%	0,90	113,86	113,08	113,08	114,43	13K	3
31/03/2025	-1,47%	-1,69	112,96	113,64	112,96	113,64	79K	4
28/03/2025	-1,04%	-1,21	114,65	114,65	114,65	114,65	11K	1
27/03/2025	0,61%	0,70	115,86	115,53	115,53	115,97	16K	3
26/03/2025	0,43%	0,49	115,16	115,16	115,16	115,16	12K	1
25/03/2025	0,76%	0,87	114,67	114,82	114,61	116,36	1M	202
24/03/2025	-0,95%	-1,09	113,80	114,73	113,80	114,73	15K	3
21/03/2025	0,13%	0,15	114,89	115,06	114,89	115,06	12K	2
20/03/2025	-0,65%	-0,75	114,74	115,20	114,74	115,20	13K	2
19/03/2025	1,08%	1,23	115,49	116,98	114,24	116,98	355K	11
18/03/2025	0,50%	0,57	114,26	114,22	114,22	114,26	12K	2
17/03/2025	1,10%	1,24	113,69	113,69	113,69	113,69	11K	1
14/03/2025	2,17%	2,39	112,45	112,45	112,45	112,45	11K	1
13/03/2025	1,07%	1,17	110,06	110,06	110,06	110,06	11K	1
12/03/2025	0,31%	0,34	108,89	108,54	108,54	108,89	22K	2
11/03/2025	-0,86%	-0,94	108,55	108,11	107,97	110,00	1M	134
10/03/2025	-0,67%	-0,74	109,49	109,49	109,49	109,49	11K	1
07/03/2025	1,75%	1,90	110,23	108,87	108,44	112,87	1M	327
06/03/2025	0,38%	0,41	108,33	108,02	108,02	108,45	11K	3
05/03/2025	0,22%	0,24	107,92	108,10	107,67	108,10	12K	3
28/02/2025	-1,92%	-2,11	107,68	107,68	107,68	107,68	11K	1
27/02/2025	0,49%	0,53	109,79	109,79	109,79	109,79	11K	1
26/02/2025	-1,22%	-1,35	109,26	109,26	109,26	109,26	11K	1
25/02/2025	0,52%	0,57	110,61	110,08	110,08	110,61	13K	3
24/02/2025	-1,89%	-2,12	110,04	111,69	110,04	111,69	12K	3
21/02/2025	-0,38%	-0,43	112,16	113,58	112,05	113,58	24K	3
20/02/2025	0,08%	0,09	112,59	112,59	112,59	112,59	11K	1
19/02/2025	-1,39%	-1,59	112,50	113,46	112,50	113,46	246K	16
18/02/2025	-0,51%	-0,59	114,09	113,93	113,93	114,09	13K	2
17/02/2025	0,85%	0,97	114,68	114,68	114,68	114,68	11K	1
14/02/2025	2,89%	3,19	113,71	111,85	111,85	113,71	12K	3
13/02/2025	0,51%	0,56	110,52	110,04	110,00	110,52	36K	5
12/02/2025	-1,67%	-1,87	109,96	110,30	109,96	110,30	18K	3
11/02/2025	1,41%	1,56	111,83	111,83	111,83	111,83	11K	1
10/02/2025	0,70%	0,77	110,27	110,27	110,27	110,27	11K	1
07/02/2025	-1,40%	-1,56	109,50	109,50	109,50	109,50	11K	1
06/02/2025	0,78%	0,86	111,06	110,43	110,43	111,06	12K	2
05/02/2025	-0,22%	-0,24	110,20	110,40	110,20	110,40	14K	2
04/02/2025	-0,50%	-0,56	110,44	110,71	110,44	110,81	628K	935
03/02/2025	-0,01%	-0,01	111,00	110,60	110,60	111,00	11K	2
31/01/2025	-0,80%	-0,90	111,01	111,01	111,01	111,01	11K	1
30/01/2025	3,08%	3,34	111,91	111,91	111,91	111,91	11K	1
29/01/2025	-0,33%	-0,36	108,57	108,57	108,57	108,57	11K	1
28/01/2025	-0,76%	-0,83	108,93	108,93	108,93	108,93	11K	1
27/01/2025	2,71%	2,90	109,76	109,00	108,95	109,76	34K	6
24/01/2025	0,04%	0,04	106,86	106,86	106,86	106,86	11K	1
23/01/2025	-0,66%	-0,71	106,82	107,53	106,75	107,53	23K	4
22/01/2025	0,33%	0,35	107,53	107,42	107,40	107,53	22K	3
21/01/2025	0,81%	0,86	107,18	106,14	106,14	107,18	11K	3
20/01/2025	0,45%	0,48	106,32	106,32	106,32	106,32	11K	1
17/01/2025	0,77%	0,81	105,84	105,84	105,84	105,84	11K	1
16/01/2025	-1,86%	-1,99	105,03	106,30	105,03	106,30	11K	2
15/01/2025	3,21%	3,33	107,02	107,02	107,02	107,02	11K	1
14/01/2025	0,54%	0,56	103,69	102,70	102,70	103,69	10K	2
13/01/2025	-0,13%	-0,13	103,13	103,34	103,13	103,59	11K	3
10/01/2025	-0,94%	-0,98	103,26	103,26	103,26	103,26	10K	1
09/01/2025	0,21%	0,22	104,24	104,24	104,24	104,24	10K	1
08/01/2025	-1,59%	-1,68	104,02	103,89	103,87	104,21	22K	11
07/01/2025	0,99%	1,04	105,70	105,56	105,29	105,70	28K	17
06/01/2025	1,83%	1,88	104,66	104,27	104,19	104,66	386K	1.122
03/01/2025	-1,22%	-1,27	102,78	102,78	102,78	102,78	10K	1
02/01/2025	-0,81%	-0,85	104,05	103,72	103,33	104,56	24K	63
30/12/2024	-0,03%	-0,03	104,90	104,93	104,90	104,93	22K	2
27/12/2024	-0,59%	-0,62	104,93	104,93	104,93	104,93	10K	1
26/12/2024	-0,17%	-0,18	105,55	105,55	105,52	105,55	11K	3
23/12/2024	-2,10%	-2,27	105,73	105,73	105,73	105,73	11K	1
20/12/2024	1,31%	1,40	108,00	107,00	106,88	108,00	16K	4
19/12/2024	1,12%	1,18	106,60	106,09	106,04	106,60	11K	4
18/12/2024	-3,70%	-4,05	105,42	105,42	105,42	105,42	10M	6
17/12/2024	0,79%	0,86	109,47	109,25	109,25	109,47	20K	4
16/12/2024	-1,13%	-1,24	108,61	109,86	108,54	109,86	281K	10
13/12/2024	-1,47%	-1,64	109,85	111,14	108,60	111,14	292K	830
12/12/2024	-3,23%	-3,72	111,49	117,63	111,49	117,63	12K	4
11/12/2024	1,66%	1,88	115,21	115,21	115,21	115,21	12K	1
10/12/2024	-	-	113,33	113,25	113,25	113,33	12K	2

Date,Open,High,Low,Close,Volume
27-Jun-25,126.60,126.66,126.38,126.38,14409
26-Jun-25,125.74,126.98,125.74,126.98,13454
25-Jun-25,126.36,126.36,125.74,125.74,12826
24-Jun-25,126.67,127.23,126.67,127.23,14370
23-Jun-25,126.04,126.31,126.04,126.31,19314
20-Jun-25,126.58,126.65,126.58,126.65,12791
18-Jun-25,128.56,128.56,128.40,128.40,17723
17-Jun-25,128.43,128.43,128.43,128.43,38529
16-Jun-25,128.58,129.02,128.47,128.81,27550
13-Jun-25,126.38,126.85,126.38,126.45,13911
12-Jun-25,127.37,127.37,127.37,127.37,12737
11-Jun-25,126.50,126.76,126.50,126.76,13941
10-Jun-25,127.08,127.39,126.45,126.71,20663
09-Jun-25,125.02,125.90,125.02,125.76,14956
06-Jun-25,126.00,126.06,125.78,125.78,50769
05-Jun-25,128.02,128.02,126.53,126.83,474215
04-Jun-25,129.41,132.31,127.74,127.79,181480
03-Jun-25,128.00,128.53,127.88,128.46,240578
02-Jun-25,127.08,127.08,126.82,126.85,25622
30-May-25,127.50,128.15,127.50,128.15,13453
29-May-25,127.35,128.26,127.35,128.10,13447
28-May-25,127.64,128.02,127.64,128.02,23013
27-May-25,128.15,128.15,128.15,128.15,38445
26-May-25,125.91,126.10,125.91,125.99,1011045
23-May-25,125.18,125.18,125.18,125.18,12518
22-May-25,125.00,125.00,124.54,124.60,14331
21-May-25,124.81,124.81,124.81,124.81,12481
20-May-25,125.95,129.41,125.72,127.29,846184
19-May-25,126.22,126.65,126.22,126.56,13035
16-May-25,124.86,126.10,124.31,126.10,1724008
15-May-25,124.72,125.14,124.72,125.14,18895
14-May-25,124.63,124.63,123.86,123.86,14126
13-May-25,124.14,124.14,124.14,124.14,12538
12-May-25,120.57,121.47,120.57,121.47,13114
09-May-25,122.55,122.55,121.69,121.69,16944
08-May-25,122.92,122.92,122.72,122.72,12886
07-May-25,120.05,120.05,119.75,119.83,66306
06-May-25,120.93,120.93,120.32,120.32,21101
05-May-25,121.89,125.03,120.31,120.48,476558
02-May-25,121.46,122.05,121.46,122.05,2203243
30-Apr-25,121.52,121.92,121.52,121.92,13042
29-Apr-25,124.98,124.98,121.58,121.58,13893
28-Apr-25,122.50,122.50,121.93,122.01,37567
25-Apr-25,121.56,121.84,121.56,121.84,14373
24-Apr-25,121.65,121.65,121.65,121.65,12165
23-Apr-25,118.70,118.70,118.70,118.70,11870
22-Apr-25,116.95,116.95,116.95,116.95,11695
17-Apr-25,116.22,116.22,116.22,116.22,11622
16-Apr-25,115.37,115.91,115.16,115.16,15336
15-Apr-25,115.36,115.48,115.36,115.48,12470
14-Apr-25,114.44,115.13,114.44,115.13,12657
11-Apr-25,113.51,113.51,113.51,113.51,11351
10-Apr-25,111.89,111.89,111.89,111.89,11189
09-Apr-25,111.47,113.19,111.47,112.92,16908
08-Apr-25,110.74,111.78,109.79,109.79,13204
07-Apr-25,110.74,110.74,110.74,110.74,11074
04-Apr-25,112.12,112.40,112.07,112.07,30752
03-Apr-25,114.75,116.58,114.75,115.64,23357
02-Apr-25,114.23,114.79,112.95,114.34,103680
01-Apr-25,113.08,114.43,113.08,113.86,12631
31-Mar-25,113.64,113.64,112.96,112.96,78779
28-Mar-25,114.65,114.65,114.65,114.65,11465
27-Mar-25,115.53,115.97,115.53,115.86,15639
26-Mar-25,115.16,115.16,115.16,115.16,11516
25-Mar-25,114.82,116.36,114.61,114.67,1058132
24-Mar-25,114.73,114.73,113.80,113.80,15050
21-Mar-25,115.06,115.06,114.89,114.89,11719
20-Mar-25,115.20,115.20,114.74,114.74,12626
19-Mar-25,116.98,116.98,114.24,115.49,355023
18-Mar-25,114.22,114.26,114.22,114.26,11540
17-Mar-25,113.69,113.69,113.69,113.69,11369
14-Mar-25,112.45,112.45,112.45,112.45,11245
13-Mar-25,110.06,110.06,110.06,110.06,11006
12-Mar-25,108.54,108.89,108.54,108.89,21743
11-Mar-25,108.11,110.00,107.97,108.55,1370767
10-Mar-25,109.49,109.49,109.49,109.49,10949
07-Mar-25,108.87,112.87,108.44,110.23,1379451
06-Mar-25,108.02,108.45,108.02,108.33,11374
05-Mar-25,108.10,108.10,107.67,107.92,12412
28-Feb-25,107.68,107.68,107.68,107.68,10768
27-Feb-25,109.79,109.79,109.79,109.79,10979
26-Feb-25,109.26,109.26,109.26,109.26,10926
25-Feb-25,110.08,110.61,110.08,110.61,13373
24-Feb-25,111.69,111.69,110.04,110.04,12449
21-Feb-25,113.58,113.58,112.05,112.16,24302
20-Feb-25,112.59,112.59,112.59,112.59,11259
19-Feb-25,113.46,113.46,112.50,112.50,246154
18-Feb-25,113.93,114.09,113.93,114.09,13345
17-Feb-25,114.68,114.68,114.68,114.68,11468
14-Feb-25,111.85,113.71,111.85,113.71,12268
13-Feb-25,110.04,110.52,110.00,110.52,36387
12-Feb-25,110.30,110.30,109.96,109.96,18275
11-Feb-25,111.83,111.83,111.83,111.83,11183
10-Feb-25,110.27,110.27,110.27,110.27,11027
07-Feb-25,109.50,109.50,109.50,109.50,10950
06-Feb-25,110.43,111.06,110.43,111.06,11547
05-Feb-25,110.40,110.40,110.20,110.20,13890
04-Feb-25,110.71,110.81,110.44,110.44,627551
03-Feb-25,110.60,111.00,110.60,111.00,11431
31-Jan-25,111.01,111.01,111.01,111.01,11101
30-Jan-25,111.91,111.91,111.91,111.91,11191
29-Jan-25,108.57,108.57,108.57,108.57,10857
28-Jan-25,108.93,108.93,108.93,108.93,10893
27-Jan-25,109.00,109.76,108.95,109.76,33665
24-Jan-25,106.86,106.86,106.86,106.86,10686
23-Jan-25,107.53,107.53,106.75,106.82,22767
22-Jan-25,107.42,107.53,107.40,107.53,21600
21-Jan-25,106.14,107.18,106.14,107.18,11249
20-Jan-25,106.32,106.32,106.32,106.32,10632
17-Jan-25,105.84,105.84,105.84,105.84,10584
16-Jan-25,106.30,106.30,105.03,105.03,10609
15-Jan-25,107.02,107.02,107.02,107.02,10702
14-Jan-25,102.70,103.69,102.70,103.69,10471
13-Jan-25,103.34,103.59,103.13,103.13,10830
10-Jan-25,103.26,103.26,103.26,103.26,10326
09-Jan-25,104.24,104.24,104.24,104.24,10424
08-Jan-25,103.89,104.21,103.87,104.02,22049
07-Jan-25,105.56,105.70,105.29,105.70,28085
06-Jan-25,104.27,104.66,104.19,104.66,386397
03-Jan-25,102.78,102.78,102.78,102.78,10278
02-Jan-25,103.72,104.56,103.33,104.05,23890
30-Dec-24,104.93,104.93,104.90,104.90,22032
27-Dec-24,104.93,104.93,104.93,104.93,10493
26-Dec-24,105.55,105.55,105.52,105.55,10977
23-Dec-24,105.73,105.73,105.73,105.73,10573
20-Dec-24,107.00,108.00,106.88,108.00,15614
19-Dec-24,106.09,106.60,106.04,106.60,11190
18-Dec-24,105.42,105.42,105.42,105.42,9631276
17-Dec-24,109.25,109.47,109.25,109.47,19801
16-Dec-24,109.86,109.86,108.54,108.61,280704
13-Dec-24,111.14,111.14,108.60,109.85,292459
12-Dec-24,117.63,117.63,111.49,111.49,11831
11-Dec-24,115.21,115.21,115.21,115.21,11521
10-Dec-24,113.25,113.33,113.25,113.33,11559

*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: BREW11