Cotação atual, histórico e gráfico do papel: BRBI11

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 BRBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,17%	0,19	16,45	16,30	16,20	16,45	4M	1.481
27/08/2025	2,20%	0,35	16,26	15,64	15,64	16,30	3M	1.520
26/08/2025	2,38%	0,37	15,91	15,56	15,56	15,93	2M	1.187
25/08/2025	-0,64%	-0,10	15,54	15,65	15,51	15,97	3M	1.380
22/08/2025	3,17%	0,48	15,64	15,44	15,15	15,65	3M	1.255
21/08/2025	-0,85%	-0,13	15,16	15,30	15,16	15,46	2M	1.040
20/08/2025	-0,26%	-0,04	15,29	15,54	15,21	15,54	2M	1.022

19/08/2025	-0,20%	-0,03	15,33	15,46	15,12	15,46	4M	1.779
18/08/2025	-1,66%	-0,26	15,36	15,62	15,36	15,85	3M	1.275
15/08/2025	0,71%	0,11	15,62	15,50	15,45	15,75	3M	1.527
14/08/2025	0,45%	0,07	15,51	15,39	15,24	15,78	3M	1.392
13/08/2025	-3,08%	-0,49	15,44	15,59	15,22	15,67	3M	1.390
12/08/2025	0,50%	0,08	15,93	16,08	15,85	16,10	4M	1.769
11/08/2025	-1,06%	-0,17	15,85	16,44	15,70	16,44	4M	1.406
08/08/2025	-0,44%	-0,07	16,02	16,20	15,85	16,31	3M	1.350
07/08/2025	3,47%	0,54	16,09	15,73	15,51	16,09	5M	2.267
06/08/2025	-0,19%	-0,03	15,55	15,65	15,53	15,71	2M	1.000
05/08/2025	1,37%	0,21	15,58	15,35	15,22	15,58	3M	1.427
04/08/2025	-1,60%	-0,25	15,37	15,63	15,24	15,71	5M	1.916
01/08/2025	0,45%	0,07	15,62	15,55	15,50	15,81	3M	1.302
31/07/2025	-0,26%	-0,04	15,55	15,60	15,37	15,65	2M	1.304
30/07/2025	0,19%	0,03	15,59	15,62	15,32	15,78	3M	1.288
29/07/2025	0,78%	0,12	15,56	15,30	15,15	15,56	3M	1.579
28/07/2025	-2,28%	-0,36	15,44	15,61	15,14	15,80	3M	1.369
25/07/2025	0,00%	0,00	15,80	15,84	15,57	15,88	2M	936
24/07/2025	-1,25%	-0,20	15,80	16,10	15,64	16,10	2M	1.267
23/07/2025	0,44%	0,07	16,00	15,89	15,86	16,14	3M	947
22/07/2025	-0,31%	-0,05	15,93	15,99	15,90	16,32	4M	1.443
21/07/2025	-1,11%	-0,18	15,98	16,05	15,50	16,15	5M	1.980
18/07/2025	-2,36%	-0,39	16,16	16,55	16,10	16,85	4M	1.625
17/07/2025	1,16%	0,19	16,55	16,38	16,33	16,57	4M	1.366
16/07/2025	-1,51%	-0,25	16,36	16,44	16,22	16,70	2M	1.055
15/07/2025	-1,19%	-0,20	16,61	16,83	16,56	16,91	4M	1.563
14/07/2025	1,76%	0,29	16,81	16,40	16,35	16,81	4M	1.665
11/07/2025	-1,96%	-0,33	16,52	16,85	16,32	16,99	5M	2.359
10/07/2025	0,54%	0,09	16,85	16,49	16,04	17,05	7M	2.679
09/07/2025	0,30%	0,05	16,76	16,73	16,57	17,05	3M	1.360
08/07/2025	0,30%	0,05	16,71	16,66	16,49	16,76	3M	1.256
07/07/2025	0,66%	0,11	16,66	16,66	16,64	16,87	5M	1.989
04/07/2025	5,35%	0,84	16,55	15,80	15,71	16,60	7M	2.615
03/07/2025	1,42%	0,22	15,71	15,33	15,33	15,80	3M	1.270
02/07/2025	-0,71%	-0,11	15,49	15,60	15,30	15,60	3M	1.355
01/07/2025	2,56%	0,39	15,60	15,54	15,40	15,60	2M	1.140
27/06/2025	-0,98%	-0,15	15,21	15,37	15,17	15,43	4M	1.402
26/06/2025	-1,54%	-0,24	15,36	15,53	15,36	15,55	2M	979
25/06/2025	1,17%	0,18	15,60	15,50	15,32	15,60	2M	907
24/06/2025	0,46%	0,07	15,42	15,50	15,37	15,58	2M	1.063
23/06/2025	0,00%	0,00	15,35	15,35	15,14	15,42	2M	1.246
20/06/2025	-1,60%	-0,25	15,35	15,59	15,27	15,59	3M	1.263
18/06/2025	0,52%	0,08	15,60	15,52	15,42	15,62	2M	886
17/06/2025	-0,89%	-0,14	15,52	15,85	15,37	15,89	2M	1.136
16/06/2025	1,29%	0,20	15,66	15,46	15,45	15,80	3M	1.160
13/06/2025	-0,32%	-0,05	15,46	15,35	15,23	15,53	2M	1.030
12/06/2025	-0,83%	-0,13	15,51	15,48	15,34	15,61	2M	906
11/06/2025	2,36%	0,36	15,64	15,43	15,27	15,70	3M	1.426
10/06/2025	-0,46%	-0,07	15,28	15,35	15,20	15,49	3M	1.328
09/06/2025	1,32%	0,20	15,35	15,19	14,99	15,35	3M	1.456
06/06/2025	-0,59%	-0,09	15,15	15,21	15,08	15,31	5M	2.202
05/06/2025	0,26%	0,04	15,24	15,33	15,09	15,33	3M	1.270
04/06/2025	0,00%	0,00	15,20	15,15	15,14	15,34	5M	1.559
03/06/2025	0,33%	0,05	15,20	15,15	15,07	15,32	3M	1.504
02/06/2025	-0,66%	-0,10	15,15	15,25	14,86	15,35	7M	2.072
30/05/2025	-1,61%	-0,25	15,25	15,50	14,81	15,55	8M	2.798
29/05/2025	-0,64%	-0,10	15,50	15,65	15,42	15,65	3M	1.326
28/05/2025	0,32%	0,05	15,60	15,49	15,39	15,61	2M	1.174
27/05/2025	0,71%	0,11	15,55	15,54	15,40	15,82	4M	1.835
26/05/2025	2,12%	0,32	15,44	15,17	15,17	15,54	2M	1.040
23/05/2025	1,14%	0,17	15,12	15,05	14,72	15,15	3M	1.630
22/05/2025	-1,71%	-0,26	14,95	15,21	14,90	15,25	3M	1.558
21/05/2025	-0,33%	-0,05	15,21	15,27	15,13	15,43	3M	1.321
20/05/2025	-2,24%	-0,35	15,26	15,53	15,21	15,74	4M	1.649
19/05/2025	0,00%	0,00	15,61	15,61	15,42	15,70	3M	1.419
16/05/2025	-1,20%	-0,19	15,61	15,85	15,46	15,85	3M	1.454
15/05/2025	0,13%	0,02	15,80	15,72	15,72	16,00	4M	1.613
14/05/2025	-0,13%	-0,02	15,78	15,51	15,42	15,85	5M	1.893
13/05/2025	0,64%	0,10	15,80	15,87	15,62	15,87	5M	1.427
12/05/2025	2,15%	0,33	15,70	15,75	15,47	15,78	5M	1.786
09/05/2025	-0,45%	-0,07	15,37	15,44	15,01	15,57	5M	2.074
08/05/2025	4,54%	0,67	15,44	14,83	14,81	15,55	4M	2.150
07/05/2025	-0,20%	-0,03	14,77	14,81	14,65	14,86	3M	1.604
06/05/2025	0,00%	0,00	14,80	14,80	14,64	14,86	7M	1.639
05/05/2025	1,51%	0,22	14,80	14,49	14,48	14,82	3M	1.329
02/05/2025	-0,82%	-0,12	14,58	14,55	14,54	14,88	5M	2.406
30/04/2025	1,24%	0,18	14,70	14,40	14,34	14,70	9M	1.583
29/04/2025	-0,34%	-0,05	14,52	14,60	14,46	14,66	4M	1.608
28/04/2025	-0,41%	-0,06	14,57	14,63	14,43	14,68	3M	1.433
25/04/2025	0,41%	0,06	14,63	14,63	14,55	14,80	3M	1.346
24/04/2025	0,48%	0,07	14,57	14,47	14,26	14,71	4M	1.880
23/04/2025	0,76%	0,11	14,50	14,50	14,35	14,62	3M	1.596
22/04/2025	0,42%	0,06	14,39	14,11	14,11	14,48	5M	2.085
17/04/2025	0,77%	0,11	14,33	14,23	14,13	14,35	4M	1.839
16/04/2025	0,28%	0,04	14,22	14,18	14,14	14,34	4M	1.749
15/04/2025	-0,91%	-0,13	14,18	14,31	14,15	14,37	3M	1.243
14/04/2025	1,49%	0,21	14,31	14,08	14,08	14,38	4M	1.720
11/04/2025	0,71%	0,10	14,10	14,14	13,93	14,14	4M	1.545
10/04/2025	-0,71%	-0,10	14,00	14,12	13,73	14,17	4M	2.012
09/04/2025	2,55%	0,35	14,10	13,75	13,61	14,21	5M	2.084
08/04/2025	0,73%	0,10	13,75	13,71	13,67	14,03	4M	2.027
07/04/2025	-0,51%	-0,07	13,65	13,50	13,40	13,82	6M	2.606
04/04/2025	-0,22%	-0,03	13,72	13,68	13,47	13,72	5M	2.455
03/04/2025	0,73%	0,10	13,75	13,70	13,54	13,91	4M	2.061
02/04/2025	0,66%	0,09	13,65	13,73	13,48	13,75	5M	1.610
01/04/2025	0,22%	0,03	13,56	13,60	13,52	13,70	4M	1.703
31/03/2025	-1,81%	-0,25	13,53	13,79	13,53	13,79	3M	1.586
28/03/2025	-4,97%	-0,72	13,78	14,21	13,78	14,22	6M	2.098
27/03/2025	0,62%	0,09	14,50	14,42	14,35	14,50	3M	1.316
26/03/2025	1,26%	0,18	14,41	14,39	14,25	14,46	3M	1.187
25/03/2025	0,49%	0,07	14,23	14,21	14,16	14,38	3M	1.582
24/03/2025	1,07%	0,15	14,16	14,02	13,97	14,33	3M	1.275
21/03/2025	2,49%	0,34	14,01	13,89	13,67	14,05	3M	1.650
20/03/2025	0,29%	0,04	13,67	13,73	13,63	13,90	3M	1.377
19/03/2025	-0,58%	-0,08	13,63	13,75	13,57	13,75	4M	1.849
18/03/2025	-0,58%	-0,08	13,71	13,90	13,50	13,90	3M	1.317
17/03/2025	2,22%	0,30	13,79	13,65	13,47	13,86	4M	1.881
14/03/2025	2,35%	0,31	13,49	13,23	13,23	13,70	3M	1.365
13/03/2025	0,69%	0,09	13,18	13,09	13,02	13,22	2M	1.120
12/03/2025	0,69%	0,09	13,09	13,00	12,88	13,09	2M	1.209
11/03/2025	-2,26%	-0,30	13,00	13,30	12,97	13,30	2M	1.242
10/03/2025	0,38%	0,05	13,30	13,47	13,15	13,47	3M	1.711
07/03/2025	2,79%	0,36	13,25	12,98	12,90	13,43	3M	1.617
06/03/2025	-1,90%	-0,25	12,89	13,26	12,84	13,26	4M	2.568
05/03/2025	1,70%	0,22	13,14	12,93	12,90	13,41	2M	1.047
28/02/2025	-0,62%	-0,08	12,92	13,00	12,84	13,12	6M	2.235
27/02/2025	-1,07%	-0,14	13,00	13,15	12,96	13,26	5M	2.589
26/02/2025	-1,13%	-0,15	13,14	13,30	13,14	13,46	3M	1.680
25/02/2025	-0,97%	-0,13	13,29	13,36	13,29	13,60	3M	1.402
24/02/2025	-0,74%	-0,10	13,42	13,53	13,42	13,77	2M	1.201
21/02/2025	-3,29%	-0,46	13,52	13,98	13,51	14,00	4M	1.797
20/02/2025	0,29%	0,04	13,98	13,90	13,80	14,13	3M	1.483
19/02/2025	-0,43%	-0,06	13,94	14,16	13,92	14,40	3M	1.437
18/02/2025	-1,69%	-0,24	14,00	14,24	14,00	14,61	5M	2.099
17/02/2025	4,02%	0,55	14,24	13,70	13,70	14,28	4M	1.724
14/02/2025	0,59%	0,08	13,69	13,61	13,48	13,87	6M	1.879
13/02/2025	-	-	13,61	13,86	13,45	13,86	4M	1.820

Date,Open,High,Low,Close,Volume
28-Aug-25,16.30,16.45,16.20,16.45,4152057
27-Aug-25,15.64,16.30,15.64,16.26,3288040
26-Aug-25,15.56,15.93,15.56,15.91,2451216
25-Aug-25,15.65,15.97,15.51,15.54,3032838
22-Aug-25,15.44,15.65,15.15,15.64,2649371
21-Aug-25,15.30,15.46,15.16,15.16,1982769
20-Aug-25,15.54,15.54,15.21,15.29,1912082
19-Aug-25,15.46,15.46,15.12,15.33,3634490
18-Aug-25,15.62,15.85,15.36,15.36,3080047
15-Aug-25,15.50,15.75,15.45,15.62,3049535
14-Aug-25,15.39,15.78,15.24,15.51,2894062
13-Aug-25,15.59,15.67,15.22,15.44,3151701
12-Aug-25,16.08,16.10,15.85,15.93,3923950
11-Aug-25,16.44,16.44,15.70,15.85,3500527
08-Aug-25,16.20,16.31,15.85,16.02,3123650
07-Aug-25,15.73,16.09,15.51,16.09,4531587
06-Aug-25,15.65,15.71,15.53,15.55,1962144
05-Aug-25,15.35,15.58,15.22,15.58,3063834
04-Aug-25,15.63,15.71,15.24,15.37,5034574
01-Aug-25,15.55,15.81,15.50,15.62,2794981
31-Jul-25,15.60,15.65,15.37,15.55,2483533
30-Jul-25,15.62,15.78,15.32,15.59,2758802
29-Jul-25,15.30,15.56,15.15,15.56,3384427
28-Jul-25,15.61,15.80,15.14,15.44,3293044
25-Jul-25,15.84,15.88,15.57,15.80,2101654
24-Jul-25,16.10,16.10,15.64,15.80,2375637
23-Jul-25,15.89,16.14,15.86,16.00,3430870
22-Jul-25,15.99,16.32,15.90,15.93,4375834
21-Jul-25,16.05,16.15,15.50,15.98,4752729
18-Jul-25,16.55,16.85,16.10,16.16,3936282
17-Jul-25,16.38,16.57,16.33,16.55,3992838
16-Jul-25,16.44,16.70,16.22,16.36,2332622
15-Jul-25,16.83,16.91,16.56,16.61,4074514
14-Jul-25,16.40,16.81,16.35,16.81,3597920
11-Jul-25,16.85,16.99,16.32,16.52,5347544
10-Jul-25,16.49,17.05,16.04,16.85,6598616
09-Jul-25,16.73,17.05,16.57,16.76,3343615
08-Jul-25,16.66,16.76,16.49,16.71,2729750
07-Jul-25,16.66,16.87,16.64,16.66,5297497
04-Jul-25,15.80,16.60,15.71,16.55,6691579
03-Jul-25,15.33,15.80,15.33,15.71,2996857
02-Jul-25,15.60,15.60,15.30,15.49,2533568
01-Jul-25,15.54,15.60,15.40,15.60,2449778
27-Jun-25,15.37,15.43,15.17,15.21,3527443
26-Jun-25,15.53,15.55,15.36,15.36,2164479
25-Jun-25,15.50,15.60,15.32,15.60,2023053
24-Jun-25,15.50,15.58,15.37,15.42,1978968
23-Jun-25,15.35,15.42,15.14,15.35,2463894
20-Jun-25,15.59,15.59,15.27,15.35,2531088
18-Jun-25,15.52,15.62,15.42,15.60,1945649
17-Jun-25,15.85,15.89,15.37,15.52,2444601
16-Jun-25,15.46,15.80,15.45,15.66,2624584
13-Jun-25,15.35,15.53,15.23,15.46,1954043
12-Jun-25,15.48,15.61,15.34,15.51,1848546
11-Jun-25,15.43,15.70,15.27,15.64,3454202
10-Jun-25,15.35,15.49,15.20,15.28,2616214
09-Jun-25,15.19,15.35,14.99,15.35,3144117
06-Jun-25,15.21,15.31,15.08,15.15,5425038
05-Jun-25,15.33,15.33,15.09,15.24,2504862
04-Jun-25,15.15,15.34,15.14,15.20,4510407
03-Jun-25,15.15,15.32,15.07,15.20,3291270
02-Jun-25,15.25,15.35,14.86,15.15,6958649
30-May-25,15.50,15.55,14.81,15.25,8238559
29-May-25,15.65,15.65,15.42,15.50,2682034
28-May-25,15.49,15.61,15.39,15.60,2304060
27-May-25,15.54,15.82,15.40,15.55,3810167
26-May-25,15.17,15.54,15.17,15.44,2312333
23-May-25,15.05,15.15,14.72,15.12,3338571
22-May-25,15.21,15.25,14.90,14.95,3458352
21-May-25,15.27,15.43,15.13,15.21,2773503
20-May-25,15.53,15.74,15.21,15.26,3878115
19-May-25,15.61,15.70,15.42,15.61,2751676
16-May-25,15.85,15.85,15.46,15.61,3344115
15-May-25,15.72,16.00,15.72,15.80,3631983
14-May-25,15.51,15.85,15.42,15.78,5327429
13-May-25,15.87,15.87,15.62,15.80,4585371
12-May-25,15.75,15.78,15.47,15.70,4502214
09-May-25,15.44,15.57,15.01,15.37,4711291
08-May-25,14.83,15.55,14.81,15.44,4316716
07-May-25,14.81,14.86,14.65,14.77,3121732
06-May-25,14.80,14.86,14.64,14.80,7205241
05-May-25,14.49,14.82,14.48,14.80,2598437
02-May-25,14.55,14.88,14.54,14.58,5417281
30-Apr-25,14.40,14.70,14.34,14.70,9082693
29-Apr-25,14.60,14.66,14.46,14.52,3519984
28-Apr-25,14.63,14.68,14.43,14.57,3196658
25-Apr-25,14.63,14.80,14.55,14.63,2777954
24-Apr-25,14.47,14.71,14.26,14.57,3958759
23-Apr-25,14.50,14.62,14.35,14.50,3358200
22-Apr-25,14.11,14.48,14.11,14.39,5446828
17-Apr-25,14.23,14.35,14.13,14.33,3652331
16-Apr-25,14.18,14.34,14.14,14.22,3940867
15-Apr-25,14.31,14.37,14.15,14.18,2545944
14-Apr-25,14.08,14.38,14.08,14.31,3908280
11-Apr-25,14.14,14.14,13.93,14.10,3939779
10-Apr-25,14.12,14.17,13.73,14.00,3693437
09-Apr-25,13.75,14.21,13.61,14.10,4914875
08-Apr-25,13.71,14.03,13.67,13.75,4310577
07-Apr-25,13.50,13.82,13.40,13.65,5668792
04-Apr-25,13.68,13.72,13.47,13.72,5283211
03-Apr-25,13.70,13.91,13.54,13.75,3566144
02-Apr-25,13.73,13.75,13.48,13.65,5226506
01-Apr-25,13.60,13.70,13.52,13.56,3884161
31-Mar-25,13.79,13.79,13.53,13.53,3005237
28-Mar-25,14.21,14.22,13.78,13.78,5759599
27-Mar-25,14.42,14.50,14.35,14.50,3140332
26-Mar-25,14.39,14.46,14.25,14.41,3008109
25-Mar-25,14.21,14.38,14.16,14.23,2844559
24-Mar-25,14.02,14.33,13.97,14.16,3321202
21-Mar-25,13.89,14.05,13.67,14.01,3220858
20-Mar-25,13.73,13.90,13.63,13.67,2541415
19-Mar-25,13.75,13.75,13.57,13.63,3857601
18-Mar-25,13.90,13.90,13.50,13.71,3137803
17-Mar-25,13.65,13.86,13.47,13.79,3752883
14-Mar-25,13.23,13.70,13.23,13.49,2777952
13-Mar-25,13.09,13.22,13.02,13.18,1775004
12-Mar-25,13.00,13.09,12.88,13.09,2305364
11-Mar-25,13.30,13.30,12.97,13.00,2376367
10-Mar-25,13.47,13.47,13.15,13.30,3040418
07-Mar-25,12.98,13.43,12.90,13.25,2666026
06-Mar-25,13.26,13.26,12.84,12.89,4378798
05-Mar-25,12.93,13.41,12.90,13.14,1909492
28-Feb-25,13.00,13.12,12.84,12.92,6096003
27-Feb-25,13.15,13.26,12.96,13.00,4782852
26-Feb-25,13.30,13.46,13.14,13.14,3035185
25-Feb-25,13.36,13.60,13.29,13.29,2835201
24-Feb-25,13.53,13.77,13.42,13.42,2274940
21-Feb-25,13.98,14.00,13.51,13.52,3502186
20-Feb-25,13.90,14.13,13.80,13.98,2735249
19-Feb-25,14.16,14.40,13.92,13.94,3198088
18-Feb-25,14.24,14.61,14.00,14.00,4621585
17-Feb-25,13.70,14.28,13.70,14.24,3950346
14-Feb-25,13.61,13.87,13.48,13.69,5522160
13-Feb-25,13.86,13.86,13.45,13.61,3841815

*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: BRBI11