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
14/11/2025	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	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	-	-	116,75	116,80	116,66	116,80	1K	3

Date,Open,High,Low,Close,Volume
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
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

*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