Cotação atual, histórico e gráfico do papel: BRXC11

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 BRXC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,43%	-0,49	113,90	113,90	113,90	113,90	113	1
13/08/2025	-0,62%	-0,71	114,39	114,11	114,09	114,39	214K	144
12/08/2025	2,08%	2,35	115,10	114,49	114,49	115,10	3K	4
11/08/2025	-0,50%	-0,57	112,75	113,15	112,75	113,15	378K	5
08/08/2025	0,17%	0,19	113,32	111,94	109,91	113,62	366K	1.570
07/08/2025	1,43%	1,60	113,13	113,20	113,13	113,48	5M	43
06/08/2025	1,05%	1,16	111,53	111,53	111,53	111,53	111	1

05/08/2025	0,42%	0,46	110,37	110,37	110,37	110,37	110	1
04/08/2025	0,37%	0,41	109,91	109,91	109,91	109,91	109	1
01/08/2025	-0,88%	-0,97	109,50	109,50	109,50	109,50	109	1
31/07/2025	-0,54%	-0,60	110,47	111,11	109,71	111,11	157K	184
30/07/2025	1,09%	1,20	111,07	111,07	111,07	111,07	111	1
29/07/2025	0,41%	0,45	109,87	110,50	109,87	110,50	6M	19
28/07/2025	-0,99%	-1,09	109,42	108,82	108,82	109,42	2M	22
25/07/2025	-0,09%	-0,10	110,51	110,51	110,51	110,51	110	1
24/07/2025	-1,28%	-1,43	110,61	110,61	110,61	110,61	110	1
23/07/2025	0,72%	0,80	112,04	112,12	112,04	112,12	2K	2
22/07/2025	-0,63%	-0,70	111,24	112,71	111,24	112,71	223	2
21/07/2025	-0,29%	-0,32	111,94	110,81	108,86	112,44	574K	124
18/07/2025	-2,14%	-2,46	112,26	113,07	112,26	113,07	4K	4
17/07/2025	0,13%	0,15	114,72	114,36	114,36	114,72	19K	3
16/07/2025	0,48%	0,55	114,57	114,02	111,50	114,57	230K	43
15/07/2025	0,68%	0,77	114,02	114,07	114,02	114,48	2K	3
14/07/2025	-0,39%	-0,44	113,25	113,25	113,25	113,25	113	1
11/07/2025	-0,91%	-1,04	113,69	113,69	113,69	113,69	6K	2
10/07/2025	-1,39%	-1,62	114,73	114,73	114,73	114,73	114	1
09/07/2025	-0,84%	-0,98	116,35	116,70	116,27	116,70	2M	44
08/07/2025	-0,60%	-0,71	117,33	117,33	117,33	117,33	117	1
07/07/2025	-1,06%	-1,27	118,04	119,02	118,04	119,02	111K	5
04/07/2025	0,20%	0,24	119,31	119,54	119,31	119,54	200K	3
03/07/2025	1,10%	1,29	119,07	117,88	117,88	119,56	455K	8
02/07/2025	-1,28%	-1,53	117,78	117,98	117,78	117,98	3K	2
01/07/2025	1,96%	2,29	119,31	119,31	119,31	119,31	119	1
27/06/2025	-0,36%	-0,42	117,02	117,02	117,02	117,02	117	1
26/06/2025	0,46%	0,54	117,44	117,44	117,44	117,44	117	1
25/06/2025	-0,76%	-0,90	116,90	116,90	116,90	116,90	6K	2
24/06/2025	1,89%	2,19	117,80	116,68	116,62	117,80	5K	4
23/06/2025	0,06%	0,07	115,61	114,60	114,60	115,61	2K	2
20/06/2025	-0,93%	-1,08	115,54	115,72	115,54	115,72	694	2
18/06/2025	0,03%	0,03	116,62	116,64	116,55	118,20	187K	211
17/06/2025	-0,26%	-0,30	116,59	116,59	116,59	116,59	2K	2
16/06/2025	1,97%	2,26	116,89	116,65	116,50	117,46	495K	1.394
13/06/2025	-0,73%	-0,84	114,63	114,59	114,58	115,00	7M	12
12/06/2025	-0,23%	-0,27	115,47	115,15	115,14	115,47	5K	3
11/06/2025	0,96%	1,10	115,74	115,37	115,37	115,74	2K	3
10/06/2025	0,00%	0,00	114,64	114,64	114,64	114,64	114	1
09/06/2025	-0,80%	-0,92	114,64	114,64	114,64	114,64	114	1
06/06/2025	-0,74%	-0,86	115,56	115,11	113,88	115,56	148K	140
05/06/2025	-0,79%	-0,93	116,42	117,13	116,42	117,13	3K	3
04/06/2025	-0,20%	-0,24	117,35	117,17	117,17	117,35	2K	2
03/06/2025	0,44%	0,51	117,59	117,59	117,59	117,59	117	1
02/06/2025	-0,46%	-0,54	117,08	116,92	116,80	117,08	3K	3
30/05/2025	-0,30%	-0,35	117,62	117,62	117,62	117,62	117	1
29/05/2025	-0,57%	-0,68	117,97	117,97	117,97	117,97	117	1
28/05/2025	-0,03%	-0,04	118,65	118,69	118,51	118,69	1K	3
27/05/2025	1,18%	1,39	118,69	119,00	118,69	119,00	713	2
26/05/2025	0,53%	0,62	117,30	117,30	117,30	117,30	117	1
23/05/2025	-0,13%	-0,15	116,68	115,00	115,00	116,68	347	3
22/05/2025	0,04%	0,05	116,83	117,74	116,83	117,90	2K	3
21/05/2025	-1,88%	-2,24	116,78	118,19	116,78	118,19	6K	5
20/05/2025	0,08%	0,10	119,02	118,26	118,25	120,99	2M	1.300
19/05/2025	0,37%	0,44	118,92	119,16	118,92	119,16	1K	3
16/05/2025	-0,24%	-0,28	118,48	117,85	117,85	118,48	501K	3
15/05/2025	0,35%	0,41	118,76	118,45	118,37	121,00	360K	670
14/05/2025	0,31%	0,36	118,35	118,35	118,35	118,35	118	1
13/05/2025	1,68%	1,95	117,99	117,43	117,43	118,20	4K	3
12/05/2025	-0,61%	-0,71	116,04	119,22	115,80	119,22	589K	37
09/05/2025	0,53%	0,62	116,75	116,80	116,66	116,80	1K	3
08/05/2025	2,96%	3,34	116,13	116,31	116,13	117,17	4K	4
07/05/2025	0,05%	0,06	112,79	112,23	112,22	112,79	34K	4
06/05/2025	-0,15%	-0,17	112,73	114,12	112,73	114,12	35K	8
05/05/2025	-0,92%	-1,05	112,90	112,98	112,90	113,13	1M	3
02/05/2025	-0,45%	-0,51	113,95	115,35	113,95	115,35	24K	4
30/04/2025	0,82%	0,93	114,46	113,02	111,58	114,46	150K	232
29/04/2025	0,40%	0,45	113,53	114,30	113,53	114,30	5M	10
28/04/2025	0,44%	0,50	113,08	113,90	113,08	113,90	4K	5
25/04/2025	0,63%	0,71	112,58	113,22	112,58	113,22	23K	3
24/04/2025	2,23%	2,44	111,87	109,96	109,84	114,50	197K	1.745
23/04/2025	1,69%	1,82	109,43	109,43	109,43	109,43	109	1
22/04/2025	0,46%	0,49	107,61	107,68	107,61	107,68	8K	2
17/04/2025	0,94%	1,00	107,12	106,96	104,53	107,12	388K	226
16/04/2025	-0,95%	-1,02	106,12	106,12	106,12	106,12	106	1
15/04/2025	0,98%	1,04	107,14	107,14	107,14	107,14	1K	2
14/04/2025	1,48%	1,55	106,10	105,75	102,80	106,40	412K	1.901
11/04/2025	1,30%	1,34	104,55	103,84	102,10	104,92	107K	883
10/04/2025	1,73%	1,76	103,21	102,80	102,80	103,21	412	4
08/04/2025	0,65%	0,66	101,45	101,45	101,45	101,45	101	1
07/04/2025	-0,84%	-0,85	100,79	100,79	100,79	100,79	100	1
04/04/2025	-2,57%	-2,68	101,64	101,23	101,04	104,60	390K	1.872
03/04/2025	1,05%	1,08	104,32	104,30	101,50	104,47	504K	1.561
02/04/2025	0,41%	0,42	103,24	103,24	103,24	103,24	103	1
01/04/2025	0,55%	0,56	102,82	102,82	102,82	102,82	102	1
31/03/2025	-1,85%	-1,93	102,26	102,26	102,26	102,26	102	1
28/03/2025	-1,29%	-1,36	104,19	104,07	104,07	104,19	728	2
27/03/2025	0,32%	0,34	105,55	105,80	105,38	105,91	212K	47
26/03/2025	-0,47%	-0,50	105,21	105,31	105,21	105,31	737	2
25/03/2025	0,35%	0,37	105,71	106,58	105,71	106,58	318	2
24/03/2025	-0,51%	-0,54	105,34	105,05	105,04	105,34	8M	9
21/03/2025	0,47%	0,50	105,88	105,88	105,88	105,88	8M	6
20/03/2025	-0,99%	-1,05	105,38	105,38	105,38	105,38	105	1
19/03/2025	1,40%	1,47	106,43	106,73	106,43	106,73	213	2
18/03/2025	-0,71%	-0,75	104,96	104,96	104,96	104,96	209	2
17/03/2025	1,54%	1,60	105,71	105,71	105,71	105,71	105	1
14/03/2025	2,60%	2,64	104,11	102,62	102,62	104,61	103K	984
13/03/2025	1,28%	1,28	101,47	101,47	101,47	101,47	101	1
12/03/2025	0,34%	0,34	100,19	100,19	100,19	100,19	100	1
11/03/2025	-	-	99,85	99,45	99,45	99,85	14M	10

Date,Open,High,Low,Close,Volume
14-Aug-25,113.90,113.90,113.90,113.90,113
13-Aug-25,114.11,114.39,114.09,114.39,214059
12-Aug-25,114.49,115.10,114.49,115.10,3440
11-Aug-25,113.15,113.15,112.75,112.75,377694
08-Aug-25,111.94,113.62,109.91,113.32,366302
07-Aug-25,113.20,113.48,113.13,113.13,4529579
06-Aug-25,111.53,111.53,111.53,111.53,111
05-Aug-25,110.37,110.37,110.37,110.37,110
04-Aug-25,109.91,109.91,109.91,109.91,109
01-Aug-25,109.50,109.50,109.50,109.50,109
31-Jul-25,111.11,111.11,109.71,110.47,157154
30-Jul-25,111.07,111.07,111.07,111.07,111
29-Jul-25,110.50,110.50,109.87,109.87,5525109
28-Jul-25,108.82,109.42,108.82,109.42,2205546
25-Jul-25,110.51,110.51,110.51,110.51,110
24-Jul-25,110.61,110.61,110.61,110.61,110
23-Jul-25,112.12,112.12,112.04,112.04,2242
22-Jul-25,112.71,112.71,111.24,111.24,223
21-Jul-25,110.81,112.44,108.86,111.94,574396
18-Jul-25,113.07,113.07,112.26,112.26,4291
17-Jul-25,114.36,114.72,114.36,114.72,19110
16-Jul-25,114.02,114.57,111.50,114.57,230239
15-Jul-25,114.07,114.48,114.02,114.02,2399
14-Jul-25,113.25,113.25,113.25,113.25,113
11-Jul-25,113.69,113.69,113.69,113.69,5798
10-Jul-25,114.73,114.73,114.73,114.73,114
09-Jul-25,116.70,116.70,116.27,116.35,2007869
08-Jul-25,117.33,117.33,117.33,117.33,117
07-Jul-25,119.02,119.02,118.04,118.04,110999
04-Jul-25,119.54,119.54,119.31,119.31,199990
03-Jul-25,117.88,119.56,117.88,119.07,454845
02-Jul-25,117.98,117.98,117.78,117.78,2830
01-Jul-25,119.31,119.31,119.31,119.31,119
27-Jun-25,117.02,117.02,117.02,117.02,117
26-Jun-25,117.44,117.44,117.44,117.44,117
25-Jun-25,116.90,116.90,116.90,116.90,5961
24-Jun-25,116.68,117.80,116.62,117.80,4799
23-Jun-25,114.60,115.61,114.60,115.61,2407
20-Jun-25,115.72,115.72,115.54,115.54,694
18-Jun-25,116.64,118.20,116.55,116.62,186823
17-Jun-25,116.59,116.59,116.59,116.59,2448
16-Jun-25,116.65,117.46,116.50,116.89,494692
13-Jun-25,114.59,115.00,114.58,114.63,6875989
12-Jun-25,115.15,115.47,115.14,115.47,5297
11-Jun-25,115.37,115.74,115.37,115.74,2425
10-Jun-25,114.64,114.64,114.64,114.64,114
09-Jun-25,114.64,114.64,114.64,114.64,114
06-Jun-25,115.11,115.56,113.88,115.56,147931
05-Jun-25,117.13,117.13,116.42,116.42,2566
04-Jun-25,117.17,117.35,117.17,117.35,2460
03-Jun-25,117.59,117.59,117.59,117.59,117
02-Jun-25,116.92,117.08,116.80,117.08,2922
30-May-25,117.62,117.62,117.62,117.62,117
29-May-25,117.97,117.97,117.97,117.97,117
28-May-25,118.69,118.69,118.51,118.65,1304
27-May-25,119.00,119.00,118.69,118.69,713
26-May-25,117.30,117.30,117.30,117.30,117
23-May-25,115.00,116.68,115.00,116.68,347
22-May-25,117.74,117.90,116.83,116.83,2119
21-May-25,118.19,118.19,116.78,116.78,6123
20-May-25,118.26,120.99,118.25,119.02,1621393
19-May-25,119.16,119.16,118.92,118.92,1310
16-May-25,117.85,118.48,117.85,118.48,500693
15-May-25,118.45,121.00,118.37,118.76,360468
14-May-25,118.35,118.35,118.35,118.35,118
13-May-25,117.43,118.20,117.43,117.99,3656
12-May-25,119.22,119.22,115.80,116.04,588671
09-May-25,116.80,116.80,116.66,116.75,1051
08-May-25,116.31,117.17,116.13,116.13,3737
07-May-25,112.23,112.79,112.22,112.79,33781
06-May-25,114.12,114.12,112.73,112.73,34843
05-May-25,112.98,113.13,112.90,112.90,1133672
02-May-25,115.35,115.35,113.95,113.95,24050
30-Apr-25,113.02,114.46,111.58,114.46,150279
29-Apr-25,114.30,114.30,113.53,113.53,5402045
28-Apr-25,113.90,113.90,113.08,113.08,3736
25-Apr-25,113.22,113.22,112.58,112.58,23194
24-Apr-25,109.96,114.50,109.84,111.87,197087
23-Apr-25,109.43,109.43,109.43,109.43,109
22-Apr-25,107.68,107.68,107.61,107.61,8183
17-Apr-25,106.96,107.12,104.53,107.12,388441
16-Apr-25,106.12,106.12,106.12,106.12,106
15-Apr-25,107.14,107.14,107.14,107.14,1178
14-Apr-25,105.75,106.40,102.80,106.10,412174
11-Apr-25,103.84,104.92,102.10,104.55,106708
10-Apr-25,102.80,103.21,102.80,103.21,412
08-Apr-25,101.45,101.45,101.45,101.45,101
07-Apr-25,100.79,100.79,100.79,100.79,100
04-Apr-25,101.23,104.60,101.04,101.64,390264
03-Apr-25,104.30,104.47,101.50,104.32,504059
02-Apr-25,103.24,103.24,103.24,103.24,103
01-Apr-25,102.82,102.82,102.82,102.82,102
31-Mar-25,102.26,102.26,102.26,102.26,102
28-Mar-25,104.07,104.19,104.07,104.19,728
27-Mar-25,105.80,105.91,105.38,105.55,212427
26-Mar-25,105.31,105.31,105.21,105.21,737
25-Mar-25,106.58,106.58,105.71,105.71,318
24-Mar-25,105.05,105.34,105.04,105.34,7508950
21-Mar-25,105.88,105.88,105.88,105.88,7529232
20-Mar-25,105.38,105.38,105.38,105.38,105
19-Mar-25,106.73,106.73,106.43,106.43,213
18-Mar-25,104.96,104.96,104.96,104.96,209
17-Mar-25,105.71,105.71,105.71,105.71,105
14-Mar-25,102.62,104.61,102.62,104.11,103420
13-Mar-25,101.47,101.47,101.47,101.47,101
12-Mar-25,100.19,100.19,100.19,100.19,100
11-Mar-25,99.45,99.85,99.45,99.85,13889234

*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: BRXC11