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
02/03/2026	0,08%	0,11	145,99	143,19	143,19	145,99	11K	6
27/02/2026	-1,21%	-1,79	145,88	147,05	145,88	147,05	16K	6
26/02/2026	-0,52%	-0,77	147,67	147,67	147,67	147,67	8K	2
25/02/2026	-1,19%	-1,79	148,44	149,79	148,44	149,79	16K	4
24/02/2026	1,44%	2,13	150,23	148,84	148,84	150,23	28K	5
23/02/2026	-2,23%	-3,38	148,10	149,39	145,62	149,39	167K	342
20/02/2026	0,94%	1,41	151,48	149,15	149,15	151,77	1M	5

19/02/2026	1,32%	1,95	150,07	150,07	150,07	150,07	150	1
18/02/2026	0,37%	0,55	148,12	148,12	148,12	148,12	148	1
13/02/2026	-0,53%	-0,79	147,57	146,75	146,00	147,57	4M	199
12/02/2026	-0,71%	-1,06	148,36	149,52	148,36	149,52	1M	2
11/02/2026	1,13%	1,67	149,42	149,00	149,00	149,42	14K	3
10/02/2026	-0,30%	-0,45	147,75	148,20	147,75	149,00	21K	7
09/02/2026	1,93%	2,81	148,20	144,66	144,66	148,20	8K	5
06/02/2026	0,73%	1,06	145,39	144,84	144,78	146,70	52K	348
05/02/2026	0,65%	0,93	144,33	145,34	144,33	145,53	5K	5
04/02/2026	-2,89%	-4,26	143,40	144,31	142,63	144,31	19K	6
03/02/2026	0,74%	1,08	147,66	149,25	147,66	149,25	164K	5
02/02/2026	1,17%	1,69	146,58	146,20	144,53	146,58	1K	4
30/01/2026	-1,11%	-1,62	144,89	144,60	144,48	148,36	2M	333
29/01/2026	-1,09%	-1,61	146,51	148,23	146,11	148,23	24K	4
28/01/2026	0,72%	1,06	148,12	148,30	147,72	148,30	1K	3
27/01/2026	1,49%	2,16	147,06	146,37	146,37	147,06	1M	3
26/01/2026	0,62%	0,89	144,90	143,15	143,15	144,90	23K	8
23/01/2026	1,24%	1,77	144,01	143,44	143,44	145,24	713K	161
22/01/2026	2,72%	3,77	142,24	140,95	140,95	142,24	3K	4
21/01/2026	2,94%	3,96	138,47	138,39	138,39	138,61	6K	3
20/01/2026	0,81%	1,08	134,51	134,60	134,14	135,10	2M	1.336
19/01/2026	0,00%	0,00	133,43	133,43	133,43	133,43	133	1
16/01/2026	-0,58%	-0,78	133,43	133,54	133,41	136,65	739K	523
15/01/2026	0,23%	0,31	134,21	134,21	134,21	134,21	134	1
14/01/2026	1,36%	1,80	133,90	133,14	133,14	133,90	3K	2
13/01/2026	-1,72%	-2,31	132,10	132,57	132,10	132,57	3K	2
12/01/2026	-0,67%	-0,91	134,41	134,17	134,17	134,41	27K	4
09/01/2026	0,48%	0,65	135,32	135,77	135,32	135,77	406	2
08/01/2026	0,61%	0,82	134,67	134,67	134,67	134,67	134	1
07/01/2026	-1,57%	-2,13	133,85	134,65	133,85	134,65	3K	3
06/01/2026	0,81%	1,09	135,98	135,98	135,98	135,98	135	1
05/01/2026	2,16%	2,85	134,89	133,54	133,54	134,99	3K	7
02/01/2026	-0,83%	-1,11	132,04	132,04	132,04	132,04	132	1
30/12/2025	0,48%	0,64	133,15	132,57	132,56	133,47	5K	6
29/12/2025	0,02%	0,02	132,51	132,00	132,00	132,51	3K	3
26/12/2025	0,17%	0,23	132,49	132,49	132,49	132,49	132	1
23/12/2025	1,77%	2,30	132,26	131,89	131,89	132,26	4K	4
22/12/2025	-0,70%	-0,92	129,96	131,67	128,16	131,67	392K	13
19/12/2025	0,35%	0,45	130,88	131,37	130,88	131,37	1K	2
18/12/2025	0,83%	1,08	130,43	130,43	130,43	130,43	130	1
17/12/2025	-1,51%	-1,98	129,35	131,49	128,83	131,49	7K	6
16/12/2025	-2,64%	-3,56	131,33	133,06	131,33	133,06	3K	5
15/12/2025	1,11%	1,48	134,89	134,75	134,75	135,06	164K	59
12/12/2025	0,90%	1,19	133,41	133,57	132,51	133,68	4K	5
11/12/2025	0,20%	0,27	132,22	131,56	131,56	132,62	269K	105
10/12/2025	0,08%	0,11	131,95	131,86	131,10	131,95	13K	6
09/12/2025	-0,02%	-0,02	131,84	131,94	130,14	131,94	5K	4
08/12/2025	0,47%	0,62	131,86	132,33	131,86	132,45	6K	3
05/12/2025	-4,46%	-6,13	131,24	136,43	131,24	136,43	272K	107
04/12/2025	1,61%	2,18	137,37	136,96	136,96	137,37	1M	12
03/12/2025	-0,57%	-0,78	135,19	137,35	135,18	137,35	1K	6
02/12/2025	1,74%	2,33	135,97	135,97	135,97	135,97	135	1
01/12/2025	-0,52%	-0,70	133,64	133,64	133,64	133,64	400	3
28/11/2025	0,89%	1,19	134,34	134,70	133,80	134,70	21K	13
27/11/2025	0,00%	0,00	133,15	133,15	133,15	133,15	665	1
26/11/2025	1,93%	2,52	133,15	133,15	133,15	133,15	133	1
25/11/2025	1,06%	1,37	130,63	129,38	129,38	130,63	886K	3
24/11/2025	0,46%	0,59	129,26	129,29	129,19	129,29	3K	4
21/11/2025	-0,39%	-0,50	128,67	127,38	127,38	128,67	2M	5
19/11/2025	-0,35%	-0,45	129,17	129,56	129,17	129,56	258	2
18/11/2025	-0,46%	-0,60	129,62	130,15	127,65	130,17	2M	352
17/11/2025	-0,76%	-1,00	130,22	130,22	130,22	130,22	130	1
14/11/2025	0,42%	0,55	131,22	131,31	131,22	131,31	4K	3
13/11/2025	-0,95%	-1,25	130,67	132,21	130,59	132,21	4K	3
12/11/2025	-0,22%	-0,29	131,92	132,25	131,57	132,25	352K	5
11/11/2025	1,89%	2,45	132,21	132,17	131,55	132,28	217K	297
10/11/2025	0,67%	0,87	129,76	130,05	129,76	130,05	2K	2
07/11/2025	-0,32%	-0,41	128,89	129,77	128,08	129,77	186K	81
06/11/2025	-0,45%	-0,59	129,30	128,98	128,89	129,30	1K	6
05/11/2025	2,66%	3,37	129,89	127,85	127,79	129,89	60K	419
04/11/2025	-0,77%	-0,98	126,52	127,46	126,52	127,52	198K	205
03/11/2025	0,56%	0,71	127,50	127,36	126,10	127,50	106K	407
31/10/2025	-0,04%	-0,05	126,79	126,91	126,63	128,26	92K	235
30/10/2025	0,44%	0,56	126,84	126,60	126,60	127,02	222K	4
29/10/2025	0,89%	1,12	126,28	126,33	126,28	127,72	401K	92
28/10/2025	-0,03%	-0,04	125,16	125,43	125,10	126,77	1M	416
27/10/2025	0,95%	1,18	125,20	125,71	125,20	125,71	1K	2
24/10/2025	0,49%	0,61	124,02	124,81	124,02	125,45	2M	353
23/10/2025	1,16%	1,42	123,41	122,86	122,86	123,41	369	2
22/10/2025	0,02%	0,03	121,99	123,21	121,99	123,21	2K	5
21/10/2025	-0,27%	-0,33	121,96	121,96	121,96	121,96	243	2
20/10/2025	1,39%	1,68	122,29	122,65	122,29	122,65	367	3
17/10/2025	0,60%	0,72	120,61	120,40	120,40	120,61	3K	4
16/10/2025	-0,44%	-0,53	119,89	120,72	119,89	120,72	150K	2
15/10/2025	0,54%	0,65	120,42	120,34	120,34	120,42	481	3
14/10/2025	0,08%	0,10	119,77	119,77	119,77	119,77	119	1
13/10/2025	0,57%	0,68	119,67	120,01	119,67	120,01	359	2
10/10/2025	-0,94%	-1,13	118,99	118,99	118,99	118,99	237	2
09/10/2025	0,34%	0,41	120,12	119,71	119,71	120,12	359	3
08/10/2025	0,64%	0,76	119,71	119,71	119,71	119,71	119	1
07/10/2025	-1,34%	-1,62	118,95	118,97	118,94	118,97	8K	4
06/10/2025	-0,69%	-0,84	120,57	121,41	120,57	121,41	2K	7
03/10/2025	0,14%	0,17	121,41	121,27	120,95	121,47	4M	1.821
02/10/2025	-1,21%	-1,48	121,24	122,70	121,11	122,94	2M	370
01/10/2025	-1,67%	-2,08	122,72	124,15	121,10	124,15	4M	534
30/09/2025	-0,44%	-0,55	124,80	126,62	124,80	126,62	2K	4
29/09/2025	1,11%	1,38	125,35	125,35	125,35	125,35	125	1
26/09/2025	0,30%	0,37	123,97	123,83	123,83	123,97	2K	2
25/09/2025	-0,83%	-1,04	123,60	123,92	123,60	124,53	1M	5
24/09/2025	-0,27%	-0,34	124,64	124,88	124,64	124,88	249	2
23/09/2025	0,76%	0,94	124,98	124,98	124,98	124,98	124	1
22/09/2025	-0,51%	-0,64	124,04	123,98	123,98	124,13	372	3
19/09/2025	0,39%	0,49	124,68	124,68	124,68	124,68	124	1
18/09/2025	0,09%	0,11	124,19	124,19	124,19	124,19	372	2
17/09/2025	1,65%	2,01	124,08	123,91	123,91	124,08	5K	3
16/09/2025	0,48%	0,58	122,07	122,07	122,07	122,07	122	1
15/09/2025	0,60%	0,72	121,49	121,70	121,49	121,70	1K	2
12/09/2025	-0,34%	-0,41	120,77	120,77	120,77	120,77	120	1
11/09/2025	0,46%	0,56	121,18	121,98	118,06	122,22	492K	92
10/09/2025	0,12%	0,14	120,62	119,54	119,54	121,45	361	3
09/09/2025	-0,01%	-0,01	120,48	120,28	120,28	120,48	3K	2
08/09/2025	-0,63%	-0,76	120,49	120,21	120,21	120,49	3K	2
05/09/2025	1,33%	1,59	121,25	121,62	121,25	121,67	3K	3
04/09/2025	1,03%	1,22	119,66	119,66	119,66	119,66	11K	2
03/09/2025	-0,36%	-0,43	118,44	118,18	118,18	118,44	71K	3
02/09/2025	-0,72%	-0,86	118,87	118,87	118,87	118,87	118	1
01/09/2025	-0,26%	-0,31	119,73	119,91	119,73	120,03	1K	3
29/08/2025	0,13%	0,15	120,04	120,94	120,04	120,94	3K	4
28/08/2025	1,94%	2,28	119,89	119,63	119,63	120,49	106K	5
27/08/2025	1,21%	1,41	117,61	117,28	117,28	117,74	2K	3
26/08/2025	-0,13%	-0,15	116,20	116,20	116,20	116,20	1K	2
25/08/2025	0,13%	0,15	116,35	116,50	116,35	116,50	1K	2
22/08/2025	2,19%	2,49	116,20	115,30	115,30	116,20	2K	3
21/08/2025	0,00%	0,00	113,71	113,71	113,71	113,71	113	1
20/08/2025	0,34%	0,38	113,71	113,71	113,71	113,71	113	1
19/08/2025	-2,52%	-2,93	113,33	113,94	113,33	113,94	2K	2
18/08/2025	-	-	116,26	116,26	116,26	116,26	348	2

Date,Open,High,Low,Close,Volume
02-Mar-26,143.19,145.99,143.19,145.99,11301
27-Feb-26,147.05,147.05,145.88,145.88,15639
26-Feb-26,147.67,147.67,147.67,147.67,7826
25-Feb-26,149.79,149.79,148.44,148.44,15508
24-Feb-26,148.84,150.23,148.84,150.23,27602
23-Feb-26,149.39,149.39,145.62,148.10,167499
20-Feb-26,149.15,151.77,149.15,151.48,1493013
19-Feb-26,150.07,150.07,150.07,150.07,150
18-Feb-26,148.12,148.12,148.12,148.12,148
13-Feb-26,146.75,147.57,146.00,147.57,3745808
12-Feb-26,149.52,149.52,148.36,148.36,1495348
11-Feb-26,149.00,149.42,149.00,149.42,13559
10-Feb-26,148.20,149.00,147.75,147.75,21053
09-Feb-26,144.66,148.20,144.66,148.20,7770
06-Feb-26,144.84,146.70,144.78,145.39,51578
05-Feb-26,145.34,145.53,144.33,144.33,4940
04-Feb-26,144.31,144.31,142.63,143.40,19166
03-Feb-26,149.25,149.25,147.66,147.66,164352
02-Feb-26,146.20,146.58,144.53,146.58,1462
30-Jan-26,144.60,148.36,144.48,144.89,2031017
29-Jan-26,148.23,148.23,146.11,146.51,24411
28-Jan-26,148.30,148.30,147.72,148.12,1185
27-Jan-26,146.37,147.06,146.37,147.06,1010393
26-Jan-26,143.15,144.90,143.15,144.90,22601
23-Jan-26,143.44,145.24,143.44,144.01,712987
22-Jan-26,140.95,142.24,140.95,142.24,2700
21-Jan-26,138.39,138.61,138.39,138.47,5678
20-Jan-26,134.60,135.10,134.14,134.51,1608364
19-Jan-26,133.43,133.43,133.43,133.43,133
16-Jan-26,133.54,136.65,133.41,133.43,739348
15-Jan-26,134.21,134.21,134.21,134.21,134
14-Jan-26,133.14,133.90,133.14,133.90,2796
13-Jan-26,132.57,132.57,132.10,132.10,2783
12-Jan-26,134.17,134.41,134.17,134.41,27150
09-Jan-26,135.77,135.77,135.32,135.32,406
08-Jan-26,134.67,134.67,134.67,134.67,134
07-Jan-26,134.65,134.65,133.85,133.85,2824
06-Jan-26,135.98,135.98,135.98,135.98,135
05-Jan-26,133.54,134.99,133.54,134.89,3484
02-Jan-26,132.04,132.04,132.04,132.04,132
30-Dec-25,132.57,133.47,132.56,133.15,5057
29-Dec-25,132.00,132.51,132.00,132.51,2512
26-Dec-25,132.49,132.49,132.49,132.49,132
23-Dec-25,131.89,132.26,131.89,132.26,3699
22-Dec-25,131.67,131.67,128.16,129.96,391711
19-Dec-25,131.37,131.37,130.88,130.88,1444
18-Dec-25,130.43,130.43,130.43,130.43,130
17-Dec-25,131.49,131.49,128.83,129.35,6577
16-Dec-25,133.06,133.06,131.33,131.33,2790
15-Dec-25,134.75,135.06,134.75,134.89,164244
12-Dec-25,133.57,133.68,132.51,133.41,3998
11-Dec-25,131.56,132.62,131.56,132.22,268734
10-Dec-25,131.86,131.95,131.10,131.95,12758
09-Dec-25,131.94,131.94,130.14,131.84,4832
08-Dec-25,132.33,132.45,131.86,131.86,6087
05-Dec-25,136.43,136.43,131.24,131.24,271604
04-Dec-25,136.96,137.37,136.96,137.37,1032511
03-Dec-25,137.35,137.35,135.18,135.19,1356
02-Dec-25,135.97,135.97,135.97,135.97,135
01-Dec-25,133.64,133.64,133.64,133.64,400
28-Nov-25,134.70,134.70,133.80,134.34,21076
27-Nov-25,133.15,133.15,133.15,133.15,665
26-Nov-25,133.15,133.15,133.15,133.15,133
25-Nov-25,129.38,130.63,129.38,130.63,886424
24-Nov-25,129.29,129.29,129.19,129.26,2714
21-Nov-25,127.38,128.67,127.38,128.67,2003757
19-Nov-25,129.56,129.56,129.17,129.17,258
18-Nov-25,130.15,130.17,127.65,129.62,2146801
17-Nov-25,130.22,130.22,130.22,130.22,130
14-Nov-25,131.31,131.31,131.22,131.22,3807
13-Nov-25,132.21,132.21,130.59,130.67,3932
12-Nov-25,132.25,132.25,131.57,131.92,351780
11-Nov-25,132.17,132.28,131.55,132.21,216628
10-Nov-25,130.05,130.05,129.76,129.76,2210
07-Nov-25,129.77,129.77,128.08,128.89,185715
06-Nov-25,128.98,129.30,128.89,129.30,1421
05-Nov-25,127.85,129.89,127.79,129.89,60452
04-Nov-25,127.46,127.52,126.52,126.52,197604
03-Nov-25,127.36,127.50,126.10,127.50,106087
31-Oct-25,126.91,128.26,126.63,126.79,91959
30-Oct-25,126.60,127.02,126.60,126.84,221553
29-Oct-25,126.33,127.72,126.28,126.28,400894
28-Oct-25,125.43,126.77,125.10,125.16,1080034
27-Oct-25,125.71,125.71,125.20,125.20,1256
24-Oct-25,124.81,125.45,124.02,124.02,1520375
23-Oct-25,122.86,123.41,122.86,123.41,369
22-Oct-25,123.21,123.21,121.99,121.99,1957
21-Oct-25,121.96,121.96,121.96,121.96,243
20-Oct-25,122.65,122.65,122.29,122.29,367
17-Oct-25,120.40,120.61,120.40,120.61,2530
16-Oct-25,120.72,120.72,119.89,119.89,150416
15-Oct-25,120.34,120.42,120.34,120.42,481
14-Oct-25,119.77,119.77,119.77,119.77,119
13-Oct-25,120.01,120.01,119.67,119.67,359
10-Oct-25,118.99,118.99,118.99,118.99,237
09-Oct-25,119.71,120.12,119.71,120.12,359
08-Oct-25,119.71,119.71,119.71,119.71,119
07-Oct-25,118.97,118.97,118.94,118.95,7969
06-Oct-25,121.41,121.41,120.57,120.57,1934
03-Oct-25,121.27,121.47,120.95,121.41,4498695
02-Oct-25,122.70,122.94,121.11,121.24,2478293
01-Oct-25,124.15,124.15,121.10,122.72,3573147
30-Sep-25,126.62,126.62,124.80,124.80,1624
29-Sep-25,125.35,125.35,125.35,125.35,125
26-Sep-25,123.83,123.97,123.83,123.97,1609
25-Sep-25,123.92,124.53,123.60,123.60,1028595
24-Sep-25,124.88,124.88,124.64,124.64,249
23-Sep-25,124.98,124.98,124.98,124.98,124
22-Sep-25,123.98,124.13,123.98,124.04,372
19-Sep-25,124.68,124.68,124.68,124.68,124
18-Sep-25,124.19,124.19,124.19,124.19,372
17-Sep-25,123.91,124.08,123.91,124.08,5083
16-Sep-25,122.07,122.07,122.07,122.07,122
15-Sep-25,121.70,121.70,121.49,121.49,1216
12-Sep-25,120.77,120.77,120.77,120.77,120
11-Sep-25,121.98,122.22,118.06,121.18,492264
10-Sep-25,119.54,121.45,119.54,120.62,361
09-Sep-25,120.28,120.48,120.28,120.48,2526
08-Sep-25,120.21,120.49,120.21,120.49,2524
05-Sep-25,121.62,121.67,121.25,121.25,2554
04-Sep-25,119.66,119.66,119.66,119.66,10530
03-Sep-25,118.18,118.44,118.18,118.44,71262
02-Sep-25,118.87,118.87,118.87,118.87,118
01-Sep-25,119.91,120.03,119.73,119.73,1439
29-Aug-25,120.94,120.94,120.04,120.04,2771
28-Aug-25,119.63,120.49,119.63,119.89,105533
27-Aug-25,117.28,117.74,117.28,117.61,2467
26-Aug-25,116.20,116.20,116.20,116.20,1278
25-Aug-25,116.50,116.50,116.35,116.35,1281
22-Aug-25,115.30,116.20,115.30,116.20,2423
21-Aug-25,113.71,113.71,113.71,113.71,113
20-Aug-25,113.71,113.71,113.71,113.71,113
19-Aug-25,113.94,113.94,113.33,113.33,2392
18-Aug-25,116.26,116.26,116.26,116.26,348

*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