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
17/04/2024	-0,14%	-0,11	78,01	78,35	78,00	78,38	31K	65
16/04/2024	-0,24%	-0,19	78,12	78,21	78,10	78,43	36K	87
15/04/2024	-0,41%	-0,32	78,31	78,64	78,14	78,74	106K	314
12/04/2024	0,06%	0,05	78,63	78,75	78,46	79,00	25K	67
11/04/2024	0,04%	0,03	78,58	78,36	78,30	78,86	2M	82
10/04/2024	-1,94%	-1,55	78,55	79,00	78,50	79,00	108K	167
09/04/2024	0,92%	0,73	80,10	79,37	79,35	80,11	209K	136
08/04/2024	0,23%	0,18	79,37	79,35	78,95	79,37	74K	59
05/04/2024	0,27%	0,21	79,19	78,99	78,99	79,30	44K	50
04/04/2024	0,06%	0,05	78,98	79,09	78,98	79,56	57K	65
03/04/2024	-0,24%	-0,19	78,93	79,20	78,75	79,20	104K	146

02/04/2024	0,47%	0,37	79,12	78,76	78,76	79,79	74K	125
01/04/2024	0,13%	0,10	78,75	79,37	78,30	79,37	208K	153
28/03/2024	0,17%	0,13	78,65	78,97	78,65	78,97	58K	63
27/03/2024	-0,34%	-0,27	78,52	79,09	78,50	79,09	70K	80
26/03/2024	0,61%	0,48	78,79	78,47	78,00	78,97	127K	101
25/03/2024	-1,20%	-0,95	78,31	79,26	78,21	79,38	165K	228
22/03/2024	-0,04%	-0,03	79,26	79,39	79,25	79,39	125K	80
21/03/2024	-0,49%	-0,39	79,29	79,50	79,02	79,75	95K	125
20/03/2024	-0,36%	-0,29	79,68	79,97	79,07	79,97	54K	59
19/03/2024	1,24%	0,98	79,97	79,10	78,65	80,25	381K	1.736
18/03/2024	0,45%	0,35	78,99	78,64	78,36	79,04	99K	108
15/03/2024	-1,04%	-0,83	78,64	79,50	78,52	79,50	127K	146
14/03/2024	-0,95%	-0,76	79,47	80,25	79,25	80,25	89K	96
13/03/2024	-0,46%	-0,37	80,23	80,50	79,49	80,50	130K	757
12/03/2024	-1,59%	-1,30	80,60	80,40	79,00	80,60	216K	1.216
11/03/2024	0,06%	0,05	81,90	81,84	81,54	82,39	218K	198
08/03/2024	0,92%	0,75	81,85	81,11	81,11	82,12	177K	301
07/03/2024	-0,12%	-0,10	81,10	81,20	81,10	81,75	101K	124
06/03/2024	-0,45%	-0,37	81,20	81,58	81,01	82,39	281K	124
05/03/2024	0,72%	0,58	81,57	80,75	80,21	81,72	93K	155
04/03/2024	-1,01%	-0,83	80,99	80,31	79,53	81,50	381K	370
01/03/2024	0,11%	0,09	81,82	81,74	81,49	82,52	500K	96
29/02/2024	0,65%	0,53	81,73	81,97	80,96	81,97	1M	145
28/02/2024	-0,25%	-0,20	81,20	81,40	80,52	81,68	358K	172
27/02/2024	0,49%	0,40	81,40	80,90	80,90	81,60	71K	70
26/02/2024	-1,06%	-0,87	81,00	81,87	81,00	81,87	358K	339
23/02/2024	0,29%	0,24	81,87	81,99	81,18	82,00	155K	184
22/02/2024	-0,45%	-0,37	81,63	81,51	81,51	82,01	227K	92
21/02/2024	0,80%	0,65	82,00	81,50	81,12	82,00	282K	459
20/02/2024	0,59%	0,48	81,35	80,87	80,37	81,62	206K	336
19/02/2024	-0,11%	-0,09	80,87	80,96	80,31	81,15	143K	150
16/02/2024	0,12%	0,10	80,96	80,61	80,61	80,96	87K	102
15/02/2024	0,14%	0,11	80,86	80,75	80,59	80,95	64K	84
14/02/2024	-1,55%	-1,27	80,75	80,94	80,57	81,12	214K	140
09/02/2024	0,15%	0,12	82,02	81,90	81,45	82,15	197K	302
08/02/2024	0,80%	0,65	81,90	81,92	81,27	81,92	124K	176
07/02/2024	-0,18%	-0,15	81,25	81,95	81,06	81,95	138K	119
06/02/2024	-0,05%	-0,04	81,40	81,44	81,27	81,92	97K	218
05/02/2024	-0,01%	-0,01	81,44	81,55	81,26	82,15	287K	241
02/02/2024	-0,06%	-0,05	81,45	81,53	81,26	82,17	82K	124
01/02/2024	-0,04%	-0,03	81,50	81,64	81,24	81,89	143K	67
31/01/2024	0,58%	0,47	81,53	81,89	81,22	81,89	17K	51
30/01/2024	0,00%	0,00	81,06	81,00	81,00	81,81	179K	130
29/01/2024	-0,61%	-0,50	81,06	81,50	81,01	81,67	36K	71
26/01/2024	0,09%	0,07	81,56	81,48	81,47	81,56	89K	51
25/01/2024	0,11%	0,09	81,49	81,38	81,01	81,61	46K	49
24/01/2024	0,93%	0,75	81,40	80,99	80,51	81,40	69K	82
23/01/2024	-0,24%	-0,19	80,65	80,91	80,24	81,50	209K	208
22/01/2024	-0,11%	-0,09	80,84	81,09	80,64	81,61	159K	182
19/01/2024	-0,30%	-0,24	80,93	81,11	80,60	81,14	52K	105
18/01/2024	0,84%	0,68	81,17	80,27	80,04	81,17	173K	363
17/01/2024	0,26%	0,21	80,49	80,96	80,27	80,96	205K	319
16/01/2024	-0,43%	-0,35	80,28	80,95	80,28	80,95	244K	492
15/01/2024	0,27%	0,22	80,63	80,41	80,28	80,95	96K	235
12/01/2024	-0,12%	-0,10	80,41	80,97	80,10	80,97	81K	199
11/01/2024	-2,23%	-1,84	80,51	80,83	80,49	81,60	202K	822
10/01/2024	1,15%	0,94	82,35	82,47	81,32	82,50	218K	317
09/01/2024	0,28%	0,23	81,41	81,75	81,18	82,00	209K	222
08/01/2024	-0,85%	-0,70	81,18	80,80	79,32	81,94	423K	357
05/01/2024	1,09%	0,88	81,88	80,75	80,75	81,93	52K	106
04/01/2024	-0,82%	-0,67	81,00	81,67	80,37	82,25	377K	264
03/01/2024	0,27%	0,22	81,67	80,47	80,09	81,69	92K	124
02/01/2024	2,50%	1,99	81,45	79,50	79,05	81,85	182K	246
28/12/2023	1,15%	0,90	79,46	78,64	78,51	79,46	315K	1.291
27/12/2023	0,46%	0,36	78,56	78,38	78,11	78,77	57K	150
26/12/2023	0,19%	0,15	78,20	78,31	77,79	78,33	159K	243
22/12/2023	0,33%	0,26	78,05	77,80	77,37	78,24	69K	161
21/12/2023	0,48%	0,37	77,79	77,50	77,35	77,90	44K	119
20/12/2023	-0,53%	-0,41	77,42	77,80	77,42	77,96	81K	178
19/12/2023	0,24%	0,19	77,83	77,64	77,42	78,29	71K	137
18/12/2023	0,30%	0,23	77,64	77,69	77,00	77,70	226K	136
15/12/2023	0,01%	0,01	77,41	77,79	76,95	77,79	139K	116
14/12/2023	1,04%	0,80	77,40	76,94	76,83	78,00	188K	103
13/12/2023	-0,26%	-0,20	76,60	76,80	76,13	76,90	117K	105
12/12/2023	-1,45%	-1,13	76,80	77,00	76,47	77,05	462K	173
11/12/2023	0,66%	0,51	77,93	77,50	77,23	78,17	359K	342
08/12/2023	0,17%	0,13	77,42	77,27	77,00	77,60	216K	1.886
07/12/2023	0,38%	0,29	77,29	77,02	76,92	77,29	441K	2.228
06/12/2023	-0,30%	-0,23	77,00	77,45	76,91	77,89	263K	2.296
05/12/2023	-0,09%	-0,07	77,23	77,29	77,00	77,67	171K	1.211
04/12/2023	-0,14%	-0,11	77,30	77,47	76,92	77,51	350K	2.408
01/12/2023	-1,01%	-0,79	77,41	78,83	77,00	79,13	512K	2.459
30/11/2023	-0,19%	-0,15	78,20	78,67	78,18	78,83	44K	99
29/11/2023	0,00%	0,00	78,35	78,86	78,35	78,86	81K	69
28/11/2023	1,01%	0,78	78,35	77,75	77,75	78,49	35K	54
27/11/2023	-1,31%	-1,03	77,57	79,03	77,50	79,03	112K	133
24/11/2023	-0,13%	-0,10	78,60	78,63	78,53	79,09	80K	226
23/11/2023	0,00%	0,00	78,70	78,70	77,81	79,20	141K	439
22/11/2023	-0,01%	-0,01	78,70	78,70	78,65	79,30	107K	611
21/11/2023	-0,24%	-0,19	78,71	78,90	78,52	79,08	110K	257
20/11/2023	0,13%	0,10	78,90	78,76	77,68	79,35	283K	686
17/11/2023	-0,14%	-0,11	78,80	78,91	78,70	79,04	131K	637
16/11/2023	-0,01%	-0,01	78,91	78,92	78,80	79,89	116K	740
14/11/2023	-0,35%	-0,28	78,92	78,86	78,85	79,19	94K	583
13/11/2023	-1,81%	-1,46	79,20	78,51	78,51	79,96	154K	152
10/11/2023	0,01%	0,01	80,66	80,56	79,99	80,79	256K	188
09/11/2023	0,79%	0,63	80,65	80,34	79,97	80,65	52K	67
08/11/2023	-1,04%	-0,84	80,02	80,85	79,74	80,89	51K	109
07/11/2023	1,30%	1,04	80,86	79,81	79,57	80,86	62K	54
06/11/2023	0,29%	0,23	79,82	79,60	79,60	80,07	86K	74
03/11/2023	0,30%	0,24	79,59	79,40	78,58	80,10	143K	730
01/11/2023	-0,78%	-0,62	79,35	79,97	79,35	79,97	59K	282
31/10/2023	0,73%	0,58	79,97	79,39	79,39	79,99	15K	27
30/10/2023	-0,25%	-0,20	79,39	79,69	79,01	79,69	98K	92
27/10/2023	0,40%	0,32	79,59	79,27	79,03	79,64	23K	31
26/10/2023	0,79%	0,62	79,27	79,63	78,65	79,63	37K	67
25/10/2023	-0,63%	-0,50	78,65	79,03	78,50	79,38	146K	838
24/10/2023	-0,44%	-0,35	79,15	79,68	79,00	79,68	106K	590
23/10/2023	-0,26%	-0,21	79,50	79,71	79,00	79,71	168K	180
20/10/2023	-0,83%	-0,67	79,71	80,37	79,01	80,37	156K	759
19/10/2023	0,47%	0,38	80,38	80,00	79,54	80,38	25K	85
18/10/2023	1,14%	0,90	80,00	79,39	79,37	80,41	84K	73
17/10/2023	-1,13%	-0,90	79,10	79,99	79,00	79,99	152K	216
16/10/2023	0,00%	0,00	80,00	80,16	80,00	80,16	80K	88
13/10/2023	0,29%	0,23	80,00	79,77	79,77	80,00	25K	44
11/10/2023	-0,96%	-0,77	79,77	80,01	79,33	80,01	36K	70
10/10/2023	0,17%	0,14	80,54	80,39	80,19	80,60	132K	65
09/10/2023	-0,12%	-0,10	80,40	80,34	79,60	80,47	128K	101
06/10/2023	0,78%	0,62	80,50	80,00	79,32	80,50	21K	37
05/10/2023	-0,17%	-0,14	79,88	79,09	79,09	80,89	210K	425
04/10/2023	0,92%	0,73	80,02	79,28	78,87	80,58	97K	76
03/10/2023	0,57%	0,45	79,29	78,94	78,84	79,59	77K	70
02/10/2023	-	-	78,84	78,39	78,13	78,93	104K	106

Date,Open,High,Low,Close,Volume
17-Apr-24,78.35,78.38,78.00,78.01,30852
16-Apr-24,78.21,78.43,78.10,78.12,36448
15-Apr-24,78.64,78.74,78.14,78.31,105601
12-Apr-24,78.75,79.00,78.46,78.63,25390
11-Apr-24,78.36,78.86,78.30,78.58,1530802
10-Apr-24,79.00,79.00,78.50,78.55,107781
09-Apr-24,79.37,80.11,79.35,80.10,208720
08-Apr-24,79.35,79.37,78.95,79.37,73523
05-Apr-24,78.99,79.30,78.99,79.19,44205
04-Apr-24,79.09,79.56,78.98,78.98,56911
03-Apr-24,79.20,79.20,78.75,78.93,103566
02-Apr-24,78.76,79.79,78.76,79.12,74072
01-Apr-24,79.37,79.37,78.30,78.75,207783
28-Mar-24,78.97,78.97,78.65,78.65,57924
27-Mar-24,79.09,79.09,78.50,78.52,69680
26-Mar-24,78.47,78.97,78.00,78.79,127353
25-Mar-24,79.26,79.38,78.21,78.31,165441
22-Mar-24,79.39,79.39,79.25,79.26,124901
21-Mar-24,79.50,79.75,79.02,79.29,95210
20-Mar-24,79.97,79.97,79.07,79.68,53829
19-Mar-24,79.10,80.25,78.65,79.97,381454
18-Mar-24,78.64,79.04,78.36,78.99,98643
15-Mar-24,79.50,79.50,78.52,78.64,126771
14-Mar-24,80.25,80.25,79.25,79.47,88759
13-Mar-24,80.50,80.50,79.49,80.23,129845
12-Mar-24,80.40,80.60,79.00,80.60,216276
11-Mar-24,81.84,82.39,81.54,81.90,217765
08-Mar-24,81.11,82.12,81.11,81.85,176654
07-Mar-24,81.20,81.75,81.10,81.10,100866
06-Mar-24,81.58,82.39,81.01,81.20,281369
05-Mar-24,80.75,81.72,80.21,81.57,93123
04-Mar-24,80.31,81.50,79.53,80.99,380750
01-Mar-24,81.74,82.52,81.49,81.82,500457
29-Feb-24,81.97,81.97,80.96,81.73,1198799
28-Feb-24,81.40,81.68,80.52,81.20,358325
27-Feb-24,80.90,81.60,80.90,81.40,71334
26-Feb-24,81.87,81.87,81.00,81.00,358320
23-Feb-24,81.99,82.00,81.18,81.87,154624
22-Feb-24,81.51,82.01,81.51,81.63,227264
21-Feb-24,81.50,82.00,81.12,82.00,281607
20-Feb-24,80.87,81.62,80.37,81.35,206236
19-Feb-24,80.96,81.15,80.31,80.87,143499
16-Feb-24,80.61,80.96,80.61,80.96,86752
15-Feb-24,80.75,80.95,80.59,80.86,64263
14-Feb-24,80.94,81.12,80.57,80.75,214262
09-Feb-24,81.90,82.15,81.45,82.02,196664
08-Feb-24,81.92,81.92,81.27,81.90,124265
07-Feb-24,81.95,81.95,81.06,81.25,137630
06-Feb-24,81.44,81.92,81.27,81.40,97042
05-Feb-24,81.55,82.15,81.26,81.44,286924
02-Feb-24,81.53,82.17,81.26,81.45,82035
01-Feb-24,81.64,81.89,81.24,81.50,142912
31-Jan-24,81.89,81.89,81.22,81.53,16882
30-Jan-24,81.00,81.81,81.00,81.06,178880
29-Jan-24,81.50,81.67,81.01,81.06,35512
26-Jan-24,81.48,81.56,81.47,81.56,89083
25-Jan-24,81.38,81.61,81.01,81.49,46094
24-Jan-24,80.99,81.40,80.51,81.40,68626
23-Jan-24,80.91,81.50,80.24,80.65,209252
22-Jan-24,81.09,81.61,80.64,80.84,159492
19-Jan-24,81.11,81.14,80.60,80.93,52362
18-Jan-24,80.27,81.17,80.04,81.17,173335
17-Jan-24,80.96,80.96,80.27,80.49,205336
16-Jan-24,80.95,80.95,80.28,80.28,244331
15-Jan-24,80.41,80.95,80.28,80.63,96228
12-Jan-24,80.97,80.97,80.10,80.41,80986
11-Jan-24,80.83,81.60,80.49,80.51,202083
10-Jan-24,82.47,82.50,81.32,82.35,218425
09-Jan-24,81.75,82.00,81.18,81.41,208737
08-Jan-24,80.80,81.94,79.32,81.18,423325
05-Jan-24,80.75,81.93,80.75,81.88,52035
04-Jan-24,81.67,82.25,80.37,81.00,377445
03-Jan-24,80.47,81.69,80.09,81.67,91566
02-Jan-24,79.50,81.85,79.05,81.45,181717
28-Dec-23,78.64,79.46,78.51,79.46,315191
27-Dec-23,78.38,78.77,78.11,78.56,56988
26-Dec-23,78.31,78.33,77.79,78.20,159456
22-Dec-23,77.80,78.24,77.37,78.05,69291
21-Dec-23,77.50,77.90,77.35,77.79,43980
20-Dec-23,77.80,77.96,77.42,77.42,81436
19-Dec-23,77.64,78.29,77.42,77.83,70948
18-Dec-23,77.69,77.70,77.00,77.64,225913
15-Dec-23,77.79,77.79,76.95,77.41,139073
14-Dec-23,76.94,78.00,76.83,77.40,188296
13-Dec-23,76.80,76.90,76.13,76.60,116548
12-Dec-23,77.00,77.05,76.47,76.80,461974
11-Dec-23,77.50,78.17,77.23,77.93,359298
08-Dec-23,77.27,77.60,77.00,77.42,216357
07-Dec-23,77.02,77.29,76.92,77.29,440587
06-Dec-23,77.45,77.89,76.91,77.00,263112
05-Dec-23,77.29,77.67,77.00,77.23,171425
04-Dec-23,77.47,77.51,76.92,77.30,350196
01-Dec-23,78.83,79.13,77.00,77.41,511804
30-Nov-23,78.67,78.83,78.18,78.20,43847
29-Nov-23,78.86,78.86,78.35,78.35,80869
28-Nov-23,77.75,78.49,77.75,78.35,34527
27-Nov-23,79.03,79.03,77.50,77.57,111542
24-Nov-23,78.63,79.09,78.53,78.60,80209
23-Nov-23,78.70,79.20,77.81,78.70,140667
22-Nov-23,78.70,79.30,78.65,78.70,107044
21-Nov-23,78.90,79.08,78.52,78.71,109630
20-Nov-23,78.76,79.35,77.68,78.90,282911
17-Nov-23,78.91,79.04,78.70,78.80,130724
16-Nov-23,78.92,79.89,78.80,78.91,115965
14-Nov-23,78.86,79.19,78.85,78.92,94168
13-Nov-23,78.51,79.96,78.51,79.20,154271
10-Nov-23,80.56,80.79,79.99,80.66,255636
09-Nov-23,80.34,80.65,79.97,80.65,52002
08-Nov-23,80.85,80.89,79.74,80.02,50565
07-Nov-23,79.81,80.86,79.57,80.86,61541
06-Nov-23,79.60,80.07,79.60,79.82,85868
03-Nov-23,79.40,80.10,78.58,79.59,142944
01-Nov-23,79.97,79.97,79.35,79.35,58621
31-Oct-23,79.39,79.99,79.39,79.97,14538
30-Oct-23,79.69,79.69,79.01,79.39,97940
27-Oct-23,79.27,79.64,79.03,79.59,23260
26-Oct-23,79.63,79.63,78.65,79.27,36584
25-Oct-23,79.03,79.38,78.50,78.65,145917
24-Oct-23,79.68,79.68,79.00,79.15,105840
23-Oct-23,79.71,79.71,79.00,79.50,168020
20-Oct-23,80.37,80.37,79.01,79.71,155739
19-Oct-23,80.00,80.38,79.54,80.38,24517
18-Oct-23,79.39,80.41,79.37,80.00,83840
17-Oct-23,79.99,79.99,79.00,79.10,152152
16-Oct-23,80.16,80.16,80.00,80.00,80416
13-Oct-23,79.77,80.00,79.77,80.00,25251
11-Oct-23,80.01,80.01,79.33,79.77,35609
10-Oct-23,80.39,80.60,80.19,80.54,131723
09-Oct-23,80.34,80.47,79.60,80.40,128310
06-Oct-23,80.00,80.50,79.32,80.50,21013
05-Oct-23,79.09,80.89,79.09,79.88,210094
04-Oct-23,79.28,80.58,78.87,80.02,96958
03-Oct-23,78.94,79.59,78.84,79.29,77048
02-Oct-23,78.39,78.93,78.13,78.84,104086

*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