Cotação atual, histórico e gráfico do papel: IBCR11

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 IBCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/12/2025	0,46%	0,23	49,83	49,84	49,05	49,84	90K	126
03/12/2025	0,22%	0,11	49,60	49,49	49,25	49,60	43K	78
02/12/2025	0,20%	0,10	49,49	49,63	49,45	49,72	95K	77
01/12/2025	0,75%	0,37	49,39	48,95	48,91	49,62	89K	82
28/11/2025	0,04%	0,02	49,02	48,85	48,75	49,20	84K	194
27/11/2025	0,43%	0,21	49,00	48,87	48,83	49,00	55K	56
26/11/2025	-0,22%	-0,11	48,79	48,90	48,31	48,90	68K	181

25/11/2025	0,31%	0,15	48,90	48,94	48,15	48,94	100K	116
24/11/2025	-0,10%	-0,05	48,75	48,94	48,55	48,94	50K	93
21/11/2025	0,60%	0,29	48,80	48,75	48,45	48,85	41K	193
19/11/2025	0,12%	0,06	48,51	48,58	48,23	48,68	61K	83
18/11/2025	0,00%	0,00	48,45	48,45	48,25	48,60	46K	105
17/11/2025	0,33%	0,16	48,45	48,29	47,95	48,53	51K	102
14/11/2025	0,50%	0,24	48,29	48,21	47,84	48,30	27K	79
13/11/2025	0,38%	0,18	48,05	48,00	47,83	48,09	72K	275
12/11/2025	-1,89%	-0,92	47,87	48,10	47,84	48,10	24K	80
11/11/2025	0,04%	0,02	48,79	49,00	48,52	49,00	139K	92
10/11/2025	-0,89%	-0,44	48,77	49,45	48,61	49,45	50K	116
07/11/2025	2,52%	1,21	49,21	47,99	47,90	49,21	74K	1.280
06/11/2025	-0,58%	-0,28	48,00	48,52	48,00	48,52	37K	60
05/11/2025	-0,14%	-0,07	48,28	48,59	47,99	48,59	35K	102
04/11/2025	0,31%	0,15	48,35	48,44	48,00	48,44	30K	81
03/11/2025	0,42%	0,20	48,20	48,24	48,01	48,35	38K	42
31/10/2025	-0,76%	-0,37	48,00	48,60	48,00	48,61	67K	73
30/10/2025	0,35%	0,17	48,37	48,39	47,95	48,40	29K	234
29/10/2025	-0,10%	-0,05	48,20	48,48	47,91	48,48	20K	55
28/10/2025	0,84%	0,40	48,25	47,99	47,61	48,25	72K	176
27/10/2025	0,44%	0,21	47,85	47,64	47,53	47,86	79K	145
24/10/2025	1,21%	0,57	47,64	47,06	47,00	47,66	67K	238
23/10/2025	-1,94%	-0,93	47,07	48,18	47,04	48,18	89K	137
22/10/2025	0,02%	0,01	48,00	48,19	47,75	48,19	33K	266
21/10/2025	0,31%	0,15	47,99	48,00	47,98	48,20	55K	48
20/10/2025	0,42%	0,20	47,84	47,87	47,40	47,87	40K	64
17/10/2025	1,79%	0,84	47,64	47,02	46,78	47,64	313K	390
16/10/2025	-1,80%	-0,86	46,80	47,69	46,80	47,89	136K	211
15/10/2025	0,38%	0,18	47,66	47,48	47,24	47,71	81K	248
14/10/2025	-1,25%	-0,60	47,48	47,50	47,22	47,78	245K	589
13/10/2025	-0,62%	-0,30	48,08	48,22	48,04	48,49	75K	126
10/10/2025	-2,44%	-1,21	48,38	48,82	48,20	48,82	122K	186
09/10/2025	0,40%	0,20	49,59	49,60	49,35	49,60	116K	160
08/10/2025	0,06%	0,03	49,39	49,44	49,21	49,60	64K	127
07/10/2025	0,35%	0,17	49,36	49,21	49,10	49,43	102K	118
06/10/2025	0,00%	0,00	49,19	49,35	49,19	49,42	135K	115
03/10/2025	0,26%	0,13	49,19	49,19	49,06	49,40	66K	130
02/10/2025	-0,26%	-0,13	49,06	49,18	48,94	49,22	108K	104
01/10/2025	-0,08%	-0,04	49,19	49,23	48,90	49,23	61K	431
30/09/2025	0,35%	0,17	49,23	48,82	48,82	49,30	84K	420
29/09/2025	0,12%	0,06	49,06	49,44	48,75	49,44	90K	398
26/09/2025	-0,55%	-0,27	49,00	49,30	48,90	49,30	67K	84
25/09/2025	-0,14%	-0,07	49,27	49,57	48,50	49,61	142K	435
24/09/2025	0,71%	0,35	49,34	49,00	48,74	49,35	62K	459
23/09/2025	-1,07%	-0,53	48,99	49,76	48,90	49,76	129K	524
22/09/2025	-0,92%	-0,46	49,52	50,09	48,50	50,09	284K	500
19/09/2025	0,06%	0,03	49,98	50,00	49,58	50,10	80K	136
18/09/2025	0,26%	0,13	49,95	50,06	49,57	50,06	149K	301
17/09/2025	-0,90%	-0,45	49,82	50,27	49,50	50,27	173K	430
16/09/2025	-0,04%	-0,02	50,27	50,39	49,86	50,43	67K	344
15/09/2025	0,18%	0,09	50,29	50,40	49,86	50,40	87K	123
12/09/2025	0,44%	0,22	50,20	50,21	49,88	50,22	40K	80
11/09/2025	-0,56%	-0,28	49,98	50,43	49,88	50,43	64K	248
10/09/2025	-0,73%	-0,37	50,26	50,00	49,57	50,45	78K	136
09/09/2025	-0,49%	-0,25	50,63	51,12	50,63	51,20	170K	274
08/09/2025	-3,09%	-1,62	50,88	52,61	50,50	52,74	428K	1.305
05/09/2025	-0,25%	-0,13	52,50	52,86	51,90	52,88	221K	1.768
04/09/2025	1,21%	0,63	52,63	52,37	51,90	52,63	77K	157
03/09/2025	-0,80%	-0,42	52,00	52,51	51,90	52,68	147K	266
02/09/2025	-1,98%	-1,06	52,42	53,69	51,49	53,69	323K	325
01/09/2025	0,72%	0,38	53,48	53,25	53,00	53,50	114K	171
29/08/2025	-0,09%	-0,05	53,10	53,41	52,80	53,41	27K	69
28/08/2025	0,47%	0,25	53,15	53,16	52,08	53,16	120K	132
27/08/2025	0,47%	0,25	52,90	52,91	52,57	52,91	18K	141
26/08/2025	-1,96%	-1,05	52,65	53,70	52,65	53,70	55K	182
25/08/2025	0,00%	0,00	53,70	53,81	51,49	53,81	359K	399
22/08/2025	-0,48%	-0,26	53,70	54,00	53,31	54,00	57K	52
21/08/2025	-0,07%	-0,04	53,96	54,12	53,35	54,12	66K	434
20/08/2025	0,04%	0,02	54,00	54,20	52,83	54,20	120K	205
19/08/2025	1,58%	0,84	53,98	53,40	53,09	53,99	196K	433
18/08/2025	-0,17%	-0,09	53,14	53,48	52,83	53,68	265K	805
15/08/2025	-0,08%	-0,04	53,23	53,30	52,90	53,50	70K	86
14/08/2025	0,04%	0,02	53,27	53,50	52,98	53,50	47K	81
13/08/2025	-0,28%	-0,15	53,25	53,39	53,20	53,45	39K	193
12/08/2025	-2,54%	-1,39	53,40	53,48	53,14	53,50	137K	248
11/08/2025	-0,27%	-0,15	54,79	54,92	54,32	54,94	103K	241
08/08/2025	1,74%	0,94	54,94	54,00	54,00	55,13	146K	291
07/08/2025	-0,06%	-0,03	54,00	54,29	53,75	54,42	168K	177
06/08/2025	0,00%	0,00	54,03	54,03	53,63	55,86	181K	660
05/08/2025	-1,67%	-0,92	54,03	55,22	53,89	55,22	214K	175
04/08/2025	-0,09%	-0,05	54,95	55,27	54,52	55,74	180K	212
01/08/2025	-1,70%	-0,95	55,00	57,16	54,90	57,16	405K	411
31/07/2025	-2,34%	-1,34	55,95	57,20	55,95	57,55	380K	316
30/07/2025	0,02%	0,01	57,29	57,56	56,99	57,56	66K	108
29/07/2025	-0,73%	-0,42	57,28	57,90	57,28	57,90	61K	390
28/07/2025	0,07%	0,04	57,70	57,93	57,67	57,93	27K	89
25/07/2025	-0,09%	-0,05	57,66	57,98	57,66	57,98	23K	269
24/07/2025	-0,43%	-0,25	57,71	57,96	57,70	58,14	38K	179
23/07/2025	0,00%	0,00	57,96	57,99	57,96	58,20	48K	151
22/07/2025	0,33%	0,19	57,96	58,05	57,74	58,05	115K	213
21/07/2025	-0,69%	-0,40	57,77	58,46	57,74	58,46	57K	182
18/07/2025	0,47%	0,27	58,17	58,00	57,68	58,18	290K	709
17/07/2025	0,09%	0,05	57,90	57,90	57,68	57,90	101K	682
16/07/2025	0,56%	0,32	57,85	57,80	57,55	58,00	148K	200
15/07/2025	-0,64%	-0,37	57,53	57,97	57,53	57,98	132K	695
14/07/2025	-0,14%	-0,08	57,90	57,70	57,53	57,99	85K	421
11/07/2025	0,42%	0,24	57,98	57,50	57,49	58,02	53K	100
10/07/2025	-2,76%	-1,64	57,74	58,10	57,18	58,18	210K	1.460
09/07/2025	-0,03%	-0,02	59,38	59,40	58,96	59,40	111K	142
08/07/2025	0,00%	0,00	59,40	59,40	59,10	59,40	125K	196
07/07/2025	0,00%	0,00	59,40	59,40	58,96	59,40	176K	206
04/07/2025	0,00%	0,00	59,40	58,83	58,70	59,40	59K	99
03/07/2025	1,02%	0,60	59,40	59,08	58,81	59,40	116K	140
02/07/2025	0,70%	0,41	58,80	58,83	58,31	58,99	79K	86
01/07/2025	-0,02%	-0,01	58,39	58,59	58,30	58,61	28K	63
27/06/2025	0,24%	0,14	58,40	58,55	58,00	58,55	35K	72
26/06/2025	0,21%	0,12	58,26	58,00	58,00	58,26	216K	669
25/06/2025	0,28%	0,16	58,14	58,21	57,71	58,21	142K	96
24/06/2025	-0,03%	-0,02	57,98	58,15	57,57	58,24	272K	514
23/06/2025	-0,26%	-0,15	58,00	58,19	57,35	58,19	186K	163
20/06/2025	-0,60%	-0,35	58,15	58,15	57,00	58,78	360K	253
18/06/2025	0,60%	0,35	58,50	58,43	58,15	58,60	126K	80
17/06/2025	0,48%	0,28	58,15	57,58	57,58	58,30	107K	137
16/06/2025	0,49%	0,28	57,87	57,87	57,56	58,05	94K	153
13/06/2025	0,73%	0,42	57,59	57,15	57,13	57,59	81K	131
12/06/2025	-0,21%	-0,12	57,17	57,28	56,95	57,28	43K	97
11/06/2025	-1,34%	-0,78	57,29	57,45	57,00	57,50	121K	196
10/06/2025	0,73%	0,42	58,07	58,06	57,77	58,07	61K	108
09/06/2025	-1,10%	-0,64	57,65	58,50	57,65	58,69	188K	193
06/06/2025	0,10%	0,06	58,29	58,23	57,93	58,52	52K	90
05/06/2025	-1,15%	-0,68	58,23	58,91	57,70	58,99	155K	124
04/06/2025	0,75%	0,44	58,91	58,76	58,20	59,10	54K	84
03/06/2025	0,65%	0,38	58,47	58,38	57,79	58,51	74K	115
02/06/2025	0,73%	0,42	58,09	57,95	57,90	58,20	224K	94
30/05/2025	-0,02%	-0,01	57,67	57,94	57,29	57,96	46K	86
29/05/2025	0,31%	0,18	57,68	57,77	57,07	57,78	46K	100
28/05/2025	-	-	57,50	57,90	56,53	58,17	102K	232

Date,Open,High,Low,Close,Volume
04-Dec-25,49.84,49.84,49.05,49.83,89956
03-Dec-25,49.49,49.60,49.25,49.60,43341
02-Dec-25,49.63,49.72,49.45,49.49,95252
01-Dec-25,48.95,49.62,48.91,49.39,89264
28-Nov-25,48.85,49.20,48.75,49.02,83511
27-Nov-25,48.87,49.00,48.83,49.00,55481
26-Nov-25,48.90,48.90,48.31,48.79,68147
25-Nov-25,48.94,48.94,48.15,48.90,99964
24-Nov-25,48.94,48.94,48.55,48.75,49933
21-Nov-25,48.75,48.85,48.45,48.80,41234
19-Nov-25,48.58,48.68,48.23,48.51,61061
18-Nov-25,48.45,48.60,48.25,48.45,45540
17-Nov-25,48.29,48.53,47.95,48.45,51074
14-Nov-25,48.21,48.30,47.84,48.29,27022
13-Nov-25,48.00,48.09,47.83,48.05,72436
12-Nov-25,48.10,48.10,47.84,47.87,24037
11-Nov-25,49.00,49.00,48.52,48.79,139478
10-Nov-25,49.45,49.45,48.61,48.77,50269
07-Nov-25,47.99,49.21,47.90,49.21,74244
06-Nov-25,48.52,48.52,48.00,48.00,37411
05-Nov-25,48.59,48.59,47.99,48.28,34555
04-Nov-25,48.44,48.44,48.00,48.35,29730
03-Nov-25,48.24,48.35,48.01,48.20,37712
31-Oct-25,48.60,48.61,48.00,48.00,66884
30-Oct-25,48.39,48.40,47.95,48.37,29492
29-Oct-25,48.48,48.48,47.91,48.20,19992
28-Oct-25,47.99,48.25,47.61,48.25,72332
27-Oct-25,47.64,47.86,47.53,47.85,78755
24-Oct-25,47.06,47.66,47.00,47.64,67289
23-Oct-25,48.18,48.18,47.04,47.07,89455
22-Oct-25,48.19,48.19,47.75,48.00,32943
21-Oct-25,48.00,48.20,47.98,47.99,55014
20-Oct-25,47.87,47.87,47.40,47.84,39559
17-Oct-25,47.02,47.64,46.78,47.64,313224
16-Oct-25,47.69,47.89,46.80,46.80,135817
15-Oct-25,47.48,47.71,47.24,47.66,80563
14-Oct-25,47.50,47.78,47.22,47.48,244766
13-Oct-25,48.22,48.49,48.04,48.08,75370
10-Oct-25,48.82,48.82,48.20,48.38,122106
09-Oct-25,49.60,49.60,49.35,49.59,115529
08-Oct-25,49.44,49.60,49.21,49.39,64028
07-Oct-25,49.21,49.43,49.10,49.36,102257
06-Oct-25,49.35,49.42,49.19,49.19,134795
03-Oct-25,49.19,49.40,49.06,49.19,66011
02-Oct-25,49.18,49.22,48.94,49.06,108088
01-Oct-25,49.23,49.23,48.90,49.19,61113
30-Sep-25,48.82,49.30,48.82,49.23,83801
29-Sep-25,49.44,49.44,48.75,49.06,90221
26-Sep-25,49.30,49.30,48.90,49.00,67383
25-Sep-25,49.57,49.61,48.50,49.27,141588
24-Sep-25,49.00,49.35,48.74,49.34,62300
23-Sep-25,49.76,49.76,48.90,48.99,128644
22-Sep-25,50.09,50.09,48.50,49.52,284113
19-Sep-25,50.00,50.10,49.58,49.98,79645
18-Sep-25,50.06,50.06,49.57,49.95,148643
17-Sep-25,50.27,50.27,49.50,49.82,173415
16-Sep-25,50.39,50.43,49.86,50.27,67108
15-Sep-25,50.40,50.40,49.86,50.29,86955
12-Sep-25,50.21,50.22,49.88,50.20,39570
11-Sep-25,50.43,50.43,49.88,49.98,64104
10-Sep-25,50.00,50.45,49.57,50.26,77904
09-Sep-25,51.12,51.20,50.63,50.63,169598
08-Sep-25,52.61,52.74,50.50,50.88,427946
05-Sep-25,52.86,52.88,51.90,52.50,220569
04-Sep-25,52.37,52.63,51.90,52.63,76582
03-Sep-25,52.51,52.68,51.90,52.00,146722
02-Sep-25,53.69,53.69,51.49,52.42,323171
01-Sep-25,53.25,53.50,53.00,53.48,114328
29-Aug-25,53.41,53.41,52.80,53.10,27133
28-Aug-25,53.16,53.16,52.08,53.15,120016
27-Aug-25,52.91,52.91,52.57,52.90,18331
26-Aug-25,53.70,53.70,52.65,52.65,54620
25-Aug-25,53.81,53.81,51.49,53.70,359196
22-Aug-25,54.00,54.00,53.31,53.70,56722
21-Aug-25,54.12,54.12,53.35,53.96,66183
20-Aug-25,54.20,54.20,52.83,54.00,120184
19-Aug-25,53.40,53.99,53.09,53.98,195551
18-Aug-25,53.48,53.68,52.83,53.14,265192
15-Aug-25,53.30,53.50,52.90,53.23,70264
14-Aug-25,53.50,53.50,52.98,53.27,46838
13-Aug-25,53.39,53.45,53.20,53.25,39083
12-Aug-25,53.48,53.50,53.14,53.40,136629
11-Aug-25,54.92,54.94,54.32,54.79,103195
08-Aug-25,54.00,55.13,54.00,54.94,145998
07-Aug-25,54.29,54.42,53.75,54.00,167554
06-Aug-25,54.03,55.86,53.63,54.03,181144
05-Aug-25,55.22,55.22,53.89,54.03,214210
04-Aug-25,55.27,55.74,54.52,54.95,179794
01-Aug-25,57.16,57.16,54.90,55.00,404878
31-Jul-25,57.20,57.55,55.95,55.95,379846
30-Jul-25,57.56,57.56,56.99,57.29,65668
29-Jul-25,57.90,57.90,57.28,57.28,61483
28-Jul-25,57.93,57.93,57.67,57.70,26952
25-Jul-25,57.98,57.98,57.66,57.66,23296
24-Jul-25,57.96,58.14,57.70,57.71,38010
23-Jul-25,57.99,58.20,57.96,57.96,48377
22-Jul-25,58.05,58.05,57.74,57.96,115214
21-Jul-25,58.46,58.46,57.74,57.77,56606
18-Jul-25,58.00,58.18,57.68,58.17,289680
17-Jul-25,57.90,57.90,57.68,57.90,101381
16-Jul-25,57.80,58.00,57.55,57.85,148050
15-Jul-25,57.97,57.98,57.53,57.53,131953
14-Jul-25,57.70,57.99,57.53,57.90,84887
11-Jul-25,57.50,58.02,57.49,57.98,52951
10-Jul-25,58.10,58.18,57.18,57.74,209654
09-Jul-25,59.40,59.40,58.96,59.38,110601
08-Jul-25,59.40,59.40,59.10,59.40,124605
07-Jul-25,59.40,59.40,58.96,59.40,176404
04-Jul-25,58.83,59.40,58.70,59.40,58667
03-Jul-25,59.08,59.40,58.81,59.40,116076
02-Jul-25,58.83,58.99,58.31,58.80,79116
01-Jul-25,58.59,58.61,58.30,58.39,27983
27-Jun-25,58.55,58.55,58.00,58.40,35032
26-Jun-25,58.00,58.26,58.00,58.26,215510
25-Jun-25,58.21,58.21,57.71,58.14,142339
24-Jun-25,58.15,58.24,57.57,57.98,271587
23-Jun-25,58.19,58.19,57.35,58.00,186488
20-Jun-25,58.15,58.78,57.00,58.15,360308
18-Jun-25,58.43,58.60,58.15,58.50,125796
17-Jun-25,57.58,58.30,57.58,58.15,107359
16-Jun-25,57.87,58.05,57.56,57.87,94218
13-Jun-25,57.15,57.59,57.13,57.59,81041
12-Jun-25,57.28,57.28,56.95,57.17,42791
11-Jun-25,57.45,57.50,57.00,57.29,120826
10-Jun-25,58.06,58.07,57.77,58.07,60732
09-Jun-25,58.50,58.69,57.65,57.65,188248
06-Jun-25,58.23,58.52,57.93,58.29,51693
05-Jun-25,58.91,58.99,57.70,58.23,155464
04-Jun-25,58.76,59.10,58.20,58.91,54268
03-Jun-25,58.38,58.51,57.79,58.47,74044
02-Jun-25,57.95,58.20,57.90,58.09,224035
30-May-25,57.94,57.96,57.29,57.67,45528
29-May-25,57.77,57.78,57.07,57.68,46385
28-May-25,57.90,58.17,56.53,57.50,102392

*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: IBCR11