Cotação atual, histórico e gráfico do papel: BRAZ11

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 BRAZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	-0,92%	-0,11	11,89	11,92	11,87	11,92	356	4
28/05/2026	0,00%	0,00	12,00	12,12	11,96	12,12	756	5
27/05/2026	0,25%	0,03	12,00	11,98	11,98	12,00	47	2
25/05/2026	-0,08%	-0,01	11,97	12,07	11,97	12,07	119	5
22/05/2026	0,00%	0,00	11,98	11,98	11,98	11,98	35	2
21/05/2026	0,25%	0,03	11,98	11,94	11,94	11,99	131	3
20/05/2026	1,27%	0,15	11,95	11,57	11,57	12,01	618	4
19/05/2026	-0,08%	-0,01	11,80	11,80	11,80	11,80	59	1
18/05/2026	-0,51%	-0,06	11,81	11,87	11,81	11,87	260	4
15/05/2026	-0,67%	-0,08	11,87	11,95	11,87	11,95	4K	3
14/05/2026	0,50%	0,06	11,95	11,99	11,95	11,99	836	2
13/05/2026	-1,33%	-0,16	11,89	12,05	11,89	12,05	3K	6
12/05/2026	-0,58%	-0,07	12,05	12,05	12,05	12,05	349	1
11/05/2026	-2,42%	-0,30	12,12	12,57	12,12	12,57	219	5
08/05/2026	-1,97%	-0,25	12,42	12,52	12,42	12,53	957	4
07/05/2026	-0,94%	-0,12	12,67	12,92	12,67	12,92	114	5
06/05/2026	0,79%	0,10	12,79	12,82	12,79	12,87	10K	7
05/05/2026	0,24%	0,03	12,69	12,67	12,66	12,74	2M	12
04/05/2026	-1,56%	-0,20	12,66	12,70	12,66	12,71	545	6
30/04/2026	1,18%	0,15	12,86	12,81	12,78	12,86	1K	7
29/04/2026	-1,47%	-0,19	12,71	12,71	12,71	12,71	50	1
28/04/2026	-1,07%	-0,14	12,90	12,85	12,85	12,90	322K	6
27/04/2026	0,00%	0,00	13,04	13,05	13,04	13,05	587	3
24/04/2026	-1,36%	-0,18	13,04	13,23	13,00	13,23	236	6
23/04/2026	-0,08%	-0,01	13,22	13,22	13,22	13,22	39	1
22/04/2026	-1,34%	-0,18	13,23	13,35	13,23	13,35	692	4
20/04/2026	-0,07%	-0,01	13,41	13,45	13,41	13,45	161	4
17/04/2026	-0,52%	-0,07	13,42	13,49	13,42	13,49	3K	3
16/04/2026	-0,52%	-0,07	13,49	13,49	13,49	13,49	26	2
15/04/2026	0,07%	0,01	13,56	13,53	13,53	13,56	20K	3
14/04/2026	0,30%	0,04	13,55	13,51	13,50	13,55	162	4
13/04/2026	0,67%	0,09	13,51	13,56	13,42	13,56	2K	13
10/04/2026	0,90%	0,12	13,42	13,45	13,35	13,45	235K	5
09/04/2026	0,91%	0,12	13,30	13,28	13,28	13,30	159	2
08/04/2026	2,65%	0,34	13,18	13,00	13,00	13,27	4K	12
07/04/2026	-0,54%	-0,07	12,84	12,84	12,84	12,84	12	1
06/04/2026	0,08%	0,01	12,91	12,71	12,71	13,01	115	5
02/04/2026	-0,39%	-0,05	12,90	13,00	12,90	13,00	1K	3
01/04/2026	0,39%	0,05	12,95	12,89	12,89	12,95	168K	4
31/03/2026	3,12%	0,39	12,90	12,79	12,79	13,00	1K	6
30/03/2026	-1,34%	-0,17	12,51	12,46	12,46	12,67	275	6
26/03/2026	-0,31%	-0,04	12,68	12,72	12,68	12,72	114	3
25/03/2026	1,19%	0,15	12,72	12,72	12,72	12,76	777	4
23/03/2026	3,03%	0,37	12,57	12,18	12,18	12,57	24	2
20/03/2026	-1,61%	-0,20	12,20	12,33	12,20	12,33	86	3
19/03/2026	-1,20%	-0,15	12,40	12,40	12,40	12,40	12	1
18/03/2026	-0,63%	-0,08	12,55	12,55	12,55	12,55	12	1
17/03/2026	0,56%	0,07	12,63	12,63	12,63	12,63	12	1
16/03/2026	1,21%	0,15	12,56	12,53	12,53	12,58	163	4
13/03/2026	0,49%	0,06	12,41	12,10	12,10	12,44	1K	6
12/03/2026	-2,53%	-0,32	12,35	12,78	12,35	12,78	77K	6
11/03/2026	-0,55%	-0,07	12,67	12,74	12,67	12,74	38	2
10/03/2026	1,76%	0,22	12,74	12,65	12,64	12,78	1K	5
09/03/2026	0,00%	0,00	12,52	12,63	12,44	12,63	351	7
06/03/2026	-0,95%	-0,12	12,52	12,56	12,50	12,69	4K	6
05/03/2026	-1,79%	-0,23	12,64	12,64	12,64	12,64	12	1
04/03/2026	0,63%	0,08	12,87	12,85	12,85	12,87	77	2
03/03/2026	-1,92%	-0,25	12,79	12,69	12,69	12,82	166	4
02/03/2026	-0,38%	-0,05	13,04	12,94	12,94	13,05	598	4
27/02/2026	-0,91%	-0,12	13,09	13,09	13,09	13,09	91	1
26/02/2026	-0,60%	-0,08	13,21	13,23	13,20	13,23	39	3
25/02/2026	-0,89%	-0,12	13,29	13,33	13,28	13,33	133	3
24/02/2026	0,07%	0,01	13,41	13,38	13,30	13,41	5K	8
23/02/2026	-0,67%	-0,09	13,40	13,49	13,40	13,49	161	4
20/02/2026	0,90%	0,12	13,49	13,37	13,37	13,49	40	3
19/02/2026	1,06%	0,14	13,37	13,27	13,27	13,37	4K	3
18/02/2026	0,84%	0,11	13,23	13,26	13,18	13,26	767	7
13/02/2026	-1,80%	-0,24	13,12	13,45	13,11	13,45	342	5
12/02/2026	-0,67%	-0,09	13,36	13,46	13,32	13,46	5M	116
11/02/2026	1,66%	0,22	13,45	13,38	13,38	13,50	3K	8
10/02/2026	0,15%	0,02	13,23	13,35	13,21	13,35	11K	14
09/02/2026	1,93%	0,25	13,21	13,09	13,09	13,21	183	4
06/02/2026	-0,38%	-0,05	12,96	13,02	12,96	13,03	208	4
05/02/2026	-0,08%	-0,01	13,01	13,01	13,01	13,01	13	1
04/02/2026	-2,03%	-0,27	13,02	13,43	13,02	13,43	19K	11
03/02/2026	0,30%	0,04	13,29	13,22	13,22	13,42	9K	6
02/02/2026	1,07%	0,14	13,25	13,25	13,19	13,25	767	9
30/01/2026	-1,65%	-0,22	13,11	13,58	13,11	13,58	10K	14
29/01/2026	-0,45%	-0,06	13,33	13,30	13,09	13,35	40K	11
28/01/2026	0,83%	0,11	13,39	13,28	13,28	13,47	1K	6
27/01/2026	1,45%	0,19	13,28	13,19	13,19	13,32	21K	4
26/01/2026	1,00%	0,13	13,09	13,18	12,96	13,18	3K	14
23/01/2026	0,54%	0,07	12,96	13,00	12,88	13,00	245	7
22/01/2026	2,55%	0,32	12,89	12,66	12,64	12,89	392	4
21/01/2026	2,53%	0,31	12,57	12,34	12,34	12,57	360	7
20/01/2026	1,32%	0,16	12,26	12,00	12,00	12,26	338	2
19/01/2026	-0,66%	-0,08	12,10	12,11	12,10	12,12	2K	6
15/01/2026	0,91%	0,11	12,18	12,15	12,15	12,23	2K	7
14/01/2026	1,34%	0,16	12,07	11,96	11,96	12,07	6K	3
13/01/2026	-1,24%	-0,15	11,91	11,91	11,91	11,91	23	1
12/01/2026	-0,58%	-0,07	12,06	12,26	12,05	12,26	2K	11
09/01/2026	0,50%	0,06	12,13	12,15	12,10	12,15	339	7
08/01/2026	0,33%	0,04	12,07	12,04	12,03	12,07	2K	5
07/01/2026	-0,82%	-0,10	12,03	12,02	12,02	12,04	517	5
06/01/2026	0,66%	0,08	12,13	12,16	12,13	12,23	620	15
05/01/2026	1,86%	0,22	12,05	11,95	11,90	12,08	553	11
02/01/2026	-0,50%	-0,06	11,83	11,94	11,83	11,94	284	6
29/12/2025	-0,17%	-0,02	11,89	11,95	11,89	11,95	1K	9
26/12/2025	0,59%	0,07	11,91	12,09	11,83	12,09	24K	5
23/12/2025	0,85%	0,10	11,84	11,95	11,81	11,95	94	4
22/12/2025	0,43%	0,05	11,74	11,70	11,66	11,74	2K	17
19/12/2025	0,09%	0,01	11,69	11,69	11,69	11,96	223	10
18/12/2025	-1,18%	-0,14	11,68	11,65	11,65	11,68	16K	2
16/12/2025	-1,25%	-0,15	11,82	11,97	11,82	11,97	307	4
15/12/2025	0,59%	0,07	11,97	11,90	11,90	11,98	71	4
12/12/2025	0,76%	0,09	11,90	11,89	11,89	11,90	23	2
11/12/2025	0,08%	0,01	11,81	11,81	11,81	11,81	82	1
10/12/2025	0,94%	0,11	11,80	11,70	11,70	11,80	277K	5
09/12/2025	-0,60%	-0,07	11,69	11,76	11,57	11,76	4K	6
08/12/2025	0,43%	0,05	11,76	11,78	11,71	11,78	2K	6
05/12/2025	-3,70%	-0,45	11,71	12,21	11,71	12,21	3K	5
04/12/2025	1,33%	0,16	12,16	12,21	12,14	12,21	244K	5
03/12/2025	1,87%	0,22	12,00	12,00	11,98	12,01	120	4
01/12/2025	-0,67%	-0,08	11,78	11,98	11,78	11,98	23	2
28/11/2025	0,68%	0,08	11,86	11,78	11,78	11,87	414	3
27/11/2025	2,79%	0,32	11,78	11,78	11,78	11,79	117	4
25/11/2025	-0,17%	-0,02	11,46	11,46	11,46	11,46	11	1
24/11/2025	0,70%	0,08	11,48	11,45	11,45	11,48	327K	4
21/11/2025	-0,61%	-0,07	11,40	11,59	11,36	11,59	405K	4
19/11/2025	-0,86%	-0,10	11,47	11,47	11,47	11,48	510K	3
17/11/2025	-0,26%	-0,03	11,57	11,72	11,57	11,72	642K	7
14/11/2025	0,78%	0,09	11,60	11,60	11,60	11,60	116	1
13/11/2025	-0,86%	-0,10	11,51	11,61	11,51	11,61	23	2
12/11/2025	-0,60%	-0,07	11,61	11,80	11,61	11,80	175	6
11/11/2025	1,65%	0,19	11,68	11,66	11,66	11,68	35	2
10/11/2025	0,61%	0,07	11,49	11,70	11,46	11,70	844	5
06/11/2025	-0,70%	-0,08	11,42	11,56	11,42	11,56	103	3
05/11/2025	1,59%	0,18	11,50	11,34	11,34	11,50	1K	2
04/11/2025	0,09%	0,01	11,32	11,43	11,31	11,43	13K	5
03/11/2025	0,44%	0,05	11,31	11,31	11,31	11,31	11	1
31/10/2025	-0,09%	-0,01	11,26	11,26	11,26	11,26	11	1
30/10/2025	1,99%	0,22	11,27	11,23	11,23	11,27	22	2
27/10/2025	0,73%	0,08	11,05	11,10	11,05	11,12	697	6
24/10/2025	-	-	10,97	10,97	10,97	10,97	21	2

Date,Open,High,Low,Close,Volume
29-May-26,11.92,11.92,11.87,11.89,356
28-May-26,12.12,12.12,11.96,12.00,756
27-May-26,11.98,12.00,11.98,12.00,47
25-May-26,12.07,12.07,11.97,11.97,119
22-May-26,11.98,11.98,11.98,11.98,35
21-May-26,11.94,11.99,11.94,11.98,131
20-May-26,11.57,12.01,11.57,11.95,618
19-May-26,11.80,11.80,11.80,11.80,59
18-May-26,11.87,11.87,11.81,11.81,260
15-May-26,11.95,11.95,11.87,11.87,3680
14-May-26,11.99,11.99,11.95,11.95,836
13-May-26,12.05,12.05,11.89,11.89,3142
12-May-26,12.05,12.05,12.05,12.05,349
11-May-26,12.57,12.57,12.12,12.12,219
08-May-26,12.52,12.53,12.42,12.42,957
07-May-26,12.92,12.92,12.67,12.67,114
06-May-26,12.82,12.87,12.79,12.79,9717
05-May-26,12.67,12.74,12.66,12.69,1763239
04-May-26,12.70,12.71,12.66,12.66,545
30-Apr-26,12.81,12.86,12.78,12.86,1102
29-Apr-26,12.71,12.71,12.71,12.71,50
28-Apr-26,12.85,12.90,12.85,12.90,321852
27-Apr-26,13.05,13.05,13.04,13.04,587
24-Apr-26,13.23,13.23,13.00,13.04,236
23-Apr-26,13.22,13.22,13.22,13.22,39
22-Apr-26,13.35,13.35,13.23,13.23,692
20-Apr-26,13.45,13.45,13.41,13.41,161
17-Apr-26,13.49,13.49,13.42,13.42,3020
16-Apr-26,13.49,13.49,13.49,13.49,26
15-Apr-26,13.53,13.56,13.53,13.56,20005
14-Apr-26,13.51,13.55,13.50,13.55,162
13-Apr-26,13.56,13.56,13.42,13.51,1815
10-Apr-26,13.45,13.45,13.35,13.42,235370
09-Apr-26,13.28,13.30,13.28,13.30,159
08-Apr-26,13.00,13.27,13.00,13.18,4208
07-Apr-26,12.84,12.84,12.84,12.84,12
06-Apr-26,12.71,13.01,12.71,12.91,115
02-Apr-26,13.00,13.00,12.90,12.90,1057
01-Apr-26,12.89,12.95,12.89,12.95,168427
31-Mar-26,12.79,13.00,12.79,12.90,1382
30-Mar-26,12.46,12.67,12.46,12.51,275
26-Mar-26,12.72,12.72,12.68,12.68,114
25-Mar-26,12.72,12.76,12.72,12.72,777
23-Mar-26,12.18,12.57,12.18,12.57,24
20-Mar-26,12.33,12.33,12.20,12.20,86
19-Mar-26,12.40,12.40,12.40,12.40,12
18-Mar-26,12.55,12.55,12.55,12.55,12
17-Mar-26,12.63,12.63,12.63,12.63,12
16-Mar-26,12.53,12.58,12.53,12.56,163
13-Mar-26,12.10,12.44,12.10,12.41,1042
12-Mar-26,12.78,12.78,12.35,12.35,76658
11-Mar-26,12.74,12.74,12.67,12.67,38
10-Mar-26,12.65,12.78,12.64,12.74,1289
09-Mar-26,12.63,12.63,12.44,12.52,351
06-Mar-26,12.56,12.69,12.50,12.52,3524
05-Mar-26,12.64,12.64,12.64,12.64,12
04-Mar-26,12.85,12.87,12.85,12.87,77
03-Mar-26,12.69,12.82,12.69,12.79,166
02-Mar-26,12.94,13.05,12.94,13.04,598
27-Feb-26,13.09,13.09,13.09,13.09,91
26-Feb-26,13.23,13.23,13.20,13.21,39
25-Feb-26,13.33,13.33,13.28,13.29,133
24-Feb-26,13.38,13.41,13.30,13.41,5481
23-Feb-26,13.49,13.49,13.40,13.40,161
20-Feb-26,13.37,13.49,13.37,13.49,40
19-Feb-26,13.27,13.37,13.27,13.37,4181
18-Feb-26,13.26,13.26,13.18,13.23,767
13-Feb-26,13.45,13.45,13.11,13.12,342
12-Feb-26,13.46,13.46,13.32,13.36,5010524
11-Feb-26,13.38,13.50,13.38,13.45,2935
10-Feb-26,13.35,13.35,13.21,13.23,11141
09-Feb-26,13.09,13.21,13.09,13.21,183
06-Feb-26,13.02,13.03,12.96,12.96,208
05-Feb-26,13.01,13.01,13.01,13.01,13
04-Feb-26,13.43,13.43,13.02,13.02,18911
03-Feb-26,13.22,13.42,13.22,13.29,9224
02-Feb-26,13.25,13.25,13.19,13.25,767
30-Jan-26,13.58,13.58,13.11,13.11,10251
29-Jan-26,13.30,13.35,13.09,13.33,39837
28-Jan-26,13.28,13.47,13.28,13.39,1317
27-Jan-26,13.19,13.32,13.19,13.28,21348
26-Jan-26,13.18,13.18,12.96,13.09,3081
23-Jan-26,13.00,13.00,12.88,12.96,245
22-Jan-26,12.66,12.89,12.64,12.89,392
21-Jan-26,12.34,12.57,12.34,12.57,360
20-Jan-26,12.00,12.26,12.00,12.26,338
19-Jan-26,12.11,12.12,12.10,12.10,1635
15-Jan-26,12.15,12.23,12.15,12.18,1987
14-Jan-26,11.96,12.07,11.96,12.07,5607
13-Jan-26,11.91,11.91,11.91,11.91,23
12-Jan-26,12.26,12.26,12.05,12.06,1725
09-Jan-26,12.15,12.15,12.10,12.13,339
08-Jan-26,12.04,12.07,12.03,12.07,1927
07-Jan-26,12.02,12.04,12.02,12.03,517
06-Jan-26,12.16,12.23,12.13,12.13,620
05-Jan-26,11.95,12.08,11.90,12.05,553
02-Jan-26,11.94,11.94,11.83,11.83,284
29-Dec-25,11.95,11.95,11.89,11.89,1226
26-Dec-25,12.09,12.09,11.83,11.91,23906
23-Dec-25,11.95,11.95,11.81,11.84,94
22-Dec-25,11.70,11.74,11.66,11.74,1525
19-Dec-25,11.69,11.96,11.69,11.69,223
18-Dec-25,11.65,11.68,11.65,11.68,16403
16-Dec-25,11.97,11.97,11.82,11.82,307
15-Dec-25,11.90,11.98,11.90,11.97,71
12-Dec-25,11.89,11.90,11.89,11.90,23
11-Dec-25,11.81,11.81,11.81,11.81,82
10-Dec-25,11.70,11.80,11.70,11.80,276642
09-Dec-25,11.76,11.76,11.57,11.69,4372
08-Dec-25,11.78,11.78,11.71,11.76,1997
05-Dec-25,12.21,12.21,11.71,11.71,2685
04-Dec-25,12.21,12.21,12.14,12.16,244257
03-Dec-25,12.00,12.01,11.98,12.00,120
01-Dec-25,11.98,11.98,11.78,11.78,23
28-Nov-25,11.78,11.87,11.78,11.86,414
27-Nov-25,11.78,11.79,11.78,11.78,117
25-Nov-25,11.46,11.46,11.46,11.46,11
24-Nov-25,11.45,11.48,11.45,11.48,326953
21-Nov-25,11.59,11.59,11.36,11.40,404722
19-Nov-25,11.47,11.48,11.47,11.47,509918
17-Nov-25,11.72,11.72,11.57,11.57,642470
14-Nov-25,11.60,11.60,11.60,11.60,116
13-Nov-25,11.61,11.61,11.51,11.51,23
12-Nov-25,11.80,11.80,11.61,11.61,175
11-Nov-25,11.66,11.68,11.66,11.68,35
10-Nov-25,11.70,11.70,11.46,11.49,844
06-Nov-25,11.56,11.56,11.42,11.42,103
05-Nov-25,11.34,11.50,11.34,11.50,1320
04-Nov-25,11.43,11.43,11.31,11.32,12735
03-Nov-25,11.31,11.31,11.31,11.31,11
31-Oct-25,11.26,11.26,11.26,11.26,11
30-Oct-25,11.23,11.27,11.23,11.27,22
27-Oct-25,11.10,11.12,11.05,11.05,697
24-Oct-25,10.97,10.97,10.97,10.97,21

*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: BRAZ11