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
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	1,03%	1,18	116,26	116,26	116,26	116,26	348	2
15/08/2025	1,04%	1,18	115,08	115,08	115,08	115,08	115	1
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	-	-	117,80	116,68	116,62	117,80	5K	4

Date,Open,High,Low,Close,Volume
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
15-Aug-25,115.08,115.08,115.08,115.08,115
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

*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