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
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	0,15%	0,02	13,61	13,86	13,45	13,86	4M	1.820
12/02/2025	-2,30%	-0,32	13,59	13,98	13,59	13,98	2M	1.111
11/02/2025	2,66%	0,36	13,91	13,50	13,50	13,94	2M	1.166
10/02/2025	0,74%	0,10	13,55	13,60	13,43	13,60	2M	862
07/02/2025	-2,18%	-0,30	13,45	13,77	13,45	13,80	2M	1.272
06/02/2025	2,84%	0,38	13,75	13,40	13,40	13,77	2M	1.253
05/02/2025	-2,34%	-0,32	13,37	13,69	13,37	13,69	3M	1.375
04/02/2025	-0,07%	-0,01	13,69	13,70	13,58	13,76	2M	1.149
03/02/2025	0,22%	0,03	13,70	13,68	13,51	13,77	3M	1.495
31/01/2025	1,71%	0,23	13,67	13,55	13,45	13,70	3M	1.479
30/01/2025	2,21%	0,29	13,44	13,29	13,21	13,62	4M	1.675
29/01/2025	-1,50%	-0,20	13,15	13,35	13,15	13,49	3M	1.366
28/01/2025	0,15%	0,02	13,35	13,33	13,14	13,55	3M	1.525
27/01/2025	1,14%	0,15	13,33	13,18	13,00	13,43	2M	1.259
24/01/2025	1,31%	0,17	13,18	13,37	12,90	13,37	2M	1.225
23/01/2025	-2,25%	-0,30	13,01	13,31	12,87	13,31	4M	2.166
22/01/2025	0,45%	0,06	13,31	13,41	13,16	13,41	3M	1.670
21/01/2025	1,61%	0,21	13,25	13,14	12,98	13,29	2M	1.288
20/01/2025	0,31%	0,04	13,04	13,24	12,80	13,24	2M	1.249
17/01/2025	1,64%	0,21	13,00	12,84	12,61	13,15	3M	1.457
16/01/2025	-2,29%	-0,30	12,79	13,09	12,79	13,13	4M	1.894
15/01/2025	3,56%	0,45	13,09	12,69	12,69	13,16	4M	1.694
14/01/2025	1,04%	0,13	12,64	12,51	12,47	12,69	3M	1.231
13/01/2025	2,12%	0,26	12,51	12,27	12,26	12,57	7M	2.460
10/01/2025	-0,41%	-0,05	12,25	12,39	12,13	12,39	5M	2.780
09/01/2025	-0,49%	-0,06	12,30	12,39	12,19	12,46	4M	1.743
08/01/2025	-1,51%	-0,19	12,36	12,56	12,30	12,59	7M	3.284
07/01/2025	-0,79%	-0,10	12,55	12,66	12,51	12,86	6M	2.906
06/01/2025	-0,24%	-0,03	12,65	13,00	12,59	13,01	7M	3.154
03/01/2025	-2,39%	-0,31	12,68	13,05	12,52	13,20	31M	5.269
02/01/2025	-1,14%	-0,15	12,99	13,20	12,87	13,25	10M	4.012
30/12/2024	-2,67%	-0,36	13,14	13,60	13,13	13,60	6M	2.721
27/12/2024	-0,59%	-0,08	13,50	13,58	13,33	13,76	7M	3.719
26/12/2024	-2,23%	-0,31	13,58	13,90	13,39	13,90	8M	3.660
23/12/2024	-1,07%	-0,15	13,89	13,95	13,85	14,01	5M	1.932
20/12/2024	3,46%	0,47	14,04	13,57	13,49	14,04	6M	2.418
19/12/2024	1,95%	0,26	13,57	13,35	13,31	13,57	4M	2.005
18/12/2024	-3,06%	-0,42	13,31	13,72	13,26	13,96	6M	2.558
17/12/2024	-1,15%	-0,16	13,73	13,91	13,73	13,98	5M	2.020
16/12/2024	-2,18%	-0,31	13,89	14,22	13,89	14,30	5M	1.849
13/12/2024	0,71%	0,10	14,20	14,26	14,03	14,35	4M	1.794
12/12/2024	-4,60%	-0,68	14,10	14,78	14,10	14,78	6M	2.418
11/12/2024	0,54%	0,08	14,78	14,85	14,52	14,87	6M	2.313
10/12/2024	0,55%	0,08	14,70	14,61	14,54	14,76	4M	1.477
09/12/2024	0,76%	0,11	14,62	14,60	14,40	14,85	5M	1.940
06/12/2024	0,62%	0,09	14,51	14,58	14,31	14,63	5M	1.975
05/12/2024	-8,62%	-1,36	14,42	15,00	14,40	15,10	16M	4.164
04/12/2024	1,68%	0,26	15,78	15,74	15,55	16,18	12M	3.372
03/12/2024	0,26%	0,04	15,52	15,59	15,50	15,82	9M	3.191
02/12/2024	1,91%	0,29	15,48	15,21	15,21	15,58	8M	3.237
29/11/2024	2,15%	0,32	15,19	14,90	14,87	15,20	9M	2.822
28/11/2024	0,81%	0,12	14,87	15,43	14,87	15,63	18M	4.071
27/11/2024	-1,14%	-0,17	14,75	14,95	14,67	15,15	7M	2.735
26/11/2024	0,81%	0,12	14,92	14,85	14,79	15,12	3M	1.495
25/11/2024	-0,07%	-0,01	14,80	14,81	14,73	15,00	3M	1.190
22/11/2024	0,75%	0,11	14,81	14,89	14,65	14,94	3M	1.381
21/11/2024	-2,84%	-0,43	14,70	15,14	14,69	15,14	5M	1.988
19/11/2024	0,20%	0,03	15,13	15,15	15,10	15,28	3M	1.461
18/11/2024	-1,95%	-0,30	15,10	15,15	15,10	15,52	4M	1.981
14/11/2024	3,70%	0,55	15,40	14,89	14,82	15,40	6M	2.420
13/11/2024	-3,57%	-0,55	14,85	15,15	14,78	15,15	6M	1.964
12/11/2024	0,39%	0,06	15,40	15,41	15,19	15,52	13M	1.635
11/11/2024	1,25%	0,19	15,34	15,20	15,17	15,34	3M	1.104
08/11/2024	0,66%	0,10	15,15	15,50	15,15	15,52	6M	1.666
07/11/2024	-2,27%	-0,35	15,05	15,55	15,03	15,56	4M	1.460
06/11/2024	1,12%	0,17	15,40	15,38	15,20	15,55	5M	1.248
05/11/2024	-0,98%	-0,15	15,23	15,38	15,23	15,44	8M	1.585
04/11/2024	2,74%	0,41	15,38	15,02	14,99	15,57	8M	2.538
01/11/2024	0,20%	0,03	14,97	14,94	14,88	15,15	5M	2.280
31/10/2024	-0,73%	-0,11	14,94	15,15	14,92	15,15	4M	1.752
30/10/2024	1,35%	0,20	15,05	14,98	14,82	15,09	3M	1.163
29/10/2024	-1,53%	-0,23	14,85	14,95	14,85	15,08	3M	1.182
28/10/2024	-	-	15,08	14,95	14,91	15,13	3M	1.126

Date,Open,High,Low,Close,Volume
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
12-Feb-25,13.98,13.98,13.59,13.59,2436130
11-Feb-25,13.50,13.94,13.50,13.91,2151363
10-Feb-25,13.60,13.60,13.43,13.55,2042898
07-Feb-25,13.77,13.80,13.45,13.45,2244357
06-Feb-25,13.40,13.77,13.40,13.75,2417373
05-Feb-25,13.69,13.69,13.37,13.37,3014678
04-Feb-25,13.70,13.76,13.58,13.69,2284203
03-Feb-25,13.68,13.77,13.51,13.70,3011594
31-Jan-25,13.55,13.70,13.45,13.67,2874962
30-Jan-25,13.29,13.62,13.21,13.44,4044496
29-Jan-25,13.35,13.49,13.15,13.15,2572113
28-Jan-25,13.33,13.55,13.14,13.35,3337927
27-Jan-25,13.18,13.43,13.00,13.33,2378913
24-Jan-25,13.37,13.37,12.90,13.18,2006089
23-Jan-25,13.31,13.31,12.87,13.01,3585787
22-Jan-25,13.41,13.41,13.16,13.31,3318048
21-Jan-25,13.14,13.29,12.98,13.25,2136497
20-Jan-25,13.24,13.24,12.80,13.04,2191407
17-Jan-25,12.84,13.15,12.61,13.00,2543222
16-Jan-25,13.09,13.13,12.79,12.79,3958353
15-Jan-25,12.69,13.16,12.69,13.09,3711868
14-Jan-25,12.51,12.69,12.47,12.64,2594900
13-Jan-25,12.27,12.57,12.26,12.51,7069183
10-Jan-25,12.39,12.39,12.13,12.25,5069175
09-Jan-25,12.39,12.46,12.19,12.30,4181160
08-Jan-25,12.56,12.59,12.30,12.36,7490596
07-Jan-25,12.66,12.86,12.51,12.55,5678592
06-Jan-25,13.00,13.01,12.59,12.65,7308296
03-Jan-25,13.05,13.20,12.52,12.68,30785247
02-Jan-25,13.20,13.25,12.87,12.99,10219851
30-Dec-24,13.60,13.60,13.13,13.14,6410692
27-Dec-24,13.58,13.76,13.33,13.50,7478188
26-Dec-24,13.90,13.90,13.39,13.58,8029147
23-Dec-24,13.95,14.01,13.85,13.89,5425878
20-Dec-24,13.57,14.04,13.49,14.04,5996808
19-Dec-24,13.35,13.57,13.31,13.57,4498123
18-Dec-24,13.72,13.96,13.26,13.31,5902017
17-Dec-24,13.91,13.98,13.73,13.73,4701686
16-Dec-24,14.22,14.30,13.89,13.89,5302907
13-Dec-24,14.26,14.35,14.03,14.20,3701704
12-Dec-24,14.78,14.78,14.10,14.10,5765280
11-Dec-24,14.85,14.87,14.52,14.78,5880315
10-Dec-24,14.61,14.76,14.54,14.70,3846366
09-Dec-24,14.60,14.85,14.40,14.62,5202459
06-Dec-24,14.58,14.63,14.31,14.51,5273805
05-Dec-24,15.00,15.10,14.40,14.42,15632405
04-Dec-24,15.74,16.18,15.55,15.78,12045906
03-Dec-24,15.59,15.82,15.50,15.52,9183865
02-Dec-24,15.21,15.58,15.21,15.48,8412957
29-Nov-24,14.90,15.20,14.87,15.19,9473009
28-Nov-24,15.43,15.63,14.87,14.87,18005177
27-Nov-24,14.95,15.15,14.67,14.75,7156606
26-Nov-24,14.85,15.12,14.79,14.92,3280891
25-Nov-24,14.81,15.00,14.73,14.80,2539927
22-Nov-24,14.89,14.94,14.65,14.81,2817447
21-Nov-24,15.14,15.14,14.69,14.70,5194114
19-Nov-24,15.15,15.28,15.10,15.13,2996508
18-Nov-24,15.15,15.52,15.10,15.10,4342427
14-Nov-24,14.89,15.40,14.82,15.40,5744384
13-Nov-24,15.15,15.15,14.78,14.85,5683302
12-Nov-24,15.41,15.52,15.19,15.40,12779186
11-Nov-24,15.20,15.34,15.17,15.34,3010375
08-Nov-24,15.50,15.52,15.15,15.15,5647520
07-Nov-24,15.55,15.56,15.03,15.05,3799827
06-Nov-24,15.38,15.55,15.20,15.40,4716547
05-Nov-24,15.38,15.44,15.23,15.23,7872599
04-Nov-24,15.02,15.57,14.99,15.38,8321376
01-Nov-24,14.94,15.15,14.88,14.97,4843574
31-Oct-24,15.15,15.15,14.92,14.94,4444047
30-Oct-24,14.98,15.09,14.82,15.05,2813576
29-Oct-24,14.95,15.08,14.85,14.85,2546324
28-Oct-24,14.95,15.13,14.91,15.08,2599750

*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