Cotação atual, histórico e gráfico do papel: BREW11

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 BREW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,46%	0,53	115,26	115,26	115,26	115,26	12K	1
18/11/2024	-0,23%	-0,26	114,73	114,79	114,45	114,79	39K	3
14/11/2024	0,10%	0,12	114,99	114,99	114,99	114,99	11K	1
13/11/2024	-0,10%	-0,11	114,87	114,87	114,87	114,87	11K	1
12/11/2024	-0,35%	-0,40	114,98	114,98	114,98	114,98	11K	1
11/11/2024	0,44%	0,50	115,38	115,24	115,24	115,38	12K	2
08/11/2024	-1,37%	-1,60	114,88	114,88	114,88	114,88	11K	1

07/11/2024	-1,68%	-1,99	116,48	116,50	116,48	116,50	12K	2
06/11/2024	-0,03%	-0,03	118,47	118,59	118,47	118,59	12K	2
05/11/2024	0,14%	0,16	118,50	118,50	118,50	118,50	12K	1
04/11/2024	2,49%	2,88	118,34	118,02	118,02	118,34	12K	3
01/11/2024	-1,59%	-1,87	115,46	116,52	115,46	116,52	32K	4
31/10/2024	-0,59%	-0,70	117,33	117,33	117,33	117,33	12K	1
30/10/2024	0,45%	0,53	118,03	118,03	118,03	118,03	12K	1
29/10/2024	-0,48%	-0,57	117,50	117,85	117,50	117,85	12K	2
28/10/2024	0,60%	0,70	118,07	118,07	118,07	118,07	12K	1
25/10/2024	-0,73%	-0,86	117,37	117,92	117,37	117,92	12K	2
24/10/2024	0,96%	1,12	118,23	118,23	118,23	118,23	12K	1
23/10/2024	-0,15%	-0,18	117,11	117,11	117,11	117,11	12K	1
22/10/2024	-0,53%	-0,63	117,29	117,07	117,07	117,29	12K	2
21/10/2024	0,14%	0,17	117,92	117,92	117,92	117,92	12K	1
18/10/2024	-0,20%	-0,24	117,75	117,68	117,68	117,75	12K	2
17/10/2024	-0,57%	-0,68	117,99	117,60	117,60	117,99	31K	2
16/10/2024	0,63%	0,74	118,67	118,67	118,67	118,67	12K	1
15/10/2024	-0,05%	-0,06	117,93	117,93	117,93	117,93	12K	1
14/10/2024	1,02%	1,19	117,99	117,50	117,50	118,16	54K	4
11/10/2024	-0,47%	-0,55	116,80	116,80	116,80	116,80	12K	1
10/10/2024	0,16%	0,19	117,35	117,16	117,16	117,35	12K	2
09/10/2024	-1,67%	-1,99	117,16	117,67	117,16	117,67	247K	7
08/10/2024	0,08%	0,09	119,15	119,15	119,15	119,15	12K	1
07/10/2024	-0,12%	-0,14	119,06	119,06	119,06	119,06	12K	1
04/10/2024	0,37%	0,44	119,20	118,72	118,72	119,20	19K	6
03/10/2024	-1,51%	-1,82	118,76	118,76	118,76	118,88	190K	3
02/10/2024	0,76%	0,91	120,58	121,23	120,58	121,23	12K	3
01/10/2024	0,09%	0,11	119,67	119,67	119,67	119,67	18K	2
30/09/2024	-0,57%	-0,68	119,56	120,23	119,56	120,23	13K	3
27/09/2024	-0,11%	-0,13	120,24	120,52	120,24	120,52	12K	2
26/09/2024	0,92%	1,10	120,37	119,27	119,27	120,38	21K	4
25/09/2024	-1,03%	-1,24	119,27	119,68	119,26	119,81	225K	921
24/09/2024	1,17%	1,39	120,51	120,64	120,32	120,64	30K	3
23/09/2024	-0,74%	-0,89	119,12	119,12	119,12	119,12	12K	1
20/09/2024	-1,99%	-2,44	120,01	119,85	119,85	120,01	36K	3
19/09/2024	-1,08%	-1,34	122,45	122,45	122,45	122,45	12K	1
18/09/2024	-0,56%	-0,70	123,79	124,60	123,79	124,60	13K	2
17/09/2024	-0,21%	-0,26	124,49	124,49	124,49	124,49	12K	1
16/09/2024	0,28%	0,35	124,75	124,75	124,75	124,75	12K	1
13/09/2024	1,21%	1,49	124,40	124,40	124,40	124,40	12K	1
12/09/2024	-0,45%	-0,55	122,91	122,91	122,91	122,91	12K	1
11/09/2024	0,23%	0,28	123,46	123,46	123,46	123,46	12K	1
10/09/2024	0,15%	0,19	123,18	122,61	122,61	123,18	31K	2
09/09/2024	-0,48%	-0,59	122,99	123,62	122,99	123,62	22K	2
06/09/2024	-1,19%	-1,49	123,58	123,63	123,47	123,77	512K	124
05/09/2024	0,38%	0,47	125,07	124,60	124,60	125,07	13K	4
04/09/2024	1,64%	2,01	124,60	124,60	124,60	124,60	12K	1
03/09/2024	0,00%	0,00	122,59	122,59	122,59	122,59	12K	1
02/09/2024	-0,62%	-0,76	122,59	122,19	122,05	122,59	494K	184
30/08/2024	0,09%	0,11	123,35	122,65	122,65	123,35	946K	694
29/08/2024	-1,24%	-1,55	123,24	123,14	123,05	123,25	648K	17
28/08/2024	-0,21%	-0,26	124,79	124,79	124,79	124,79	12K	1
27/08/2024	-0,18%	-0,22	125,05	125,27	125,05	125,30	18K	5
26/08/2024	-0,14%	-0,17	125,27	125,41	125,27	125,41	23K	3
23/08/2024	1,47%	1,82	125,44	125,32	125,22	125,86	63K	241
22/08/2024	-1,42%	-1,78	123,62	123,62	123,62	123,62	2M	1
21/08/2024	-0,02%	-0,02	125,40	125,81	125,40	125,81	13K	2
20/08/2024	0,00%	0,00	125,42	125,20	125,20	125,42	32K	5
19/08/2024	2,12%	2,60	125,42	124,15	124,15	125,42	13K	3
16/08/2024	-0,65%	-0,80	122,82	122,82	122,82	122,82	12K	1
15/08/2024	0,28%	0,34	123,62	123,34	123,31	124,33	83K	523
14/08/2024	0,33%	0,41	123,28	123,28	123,28	123,28	12K	1
13/08/2024	1,09%	1,33	122,87	122,61	122,61	122,87	24K	4
12/08/2024	-0,05%	-0,06	121,54	122,20	121,54	122,20	13K	2
09/08/2024	1,60%	1,91	121,60	121,50	121,50	121,60	13K	2
08/08/2024	1,12%	1,33	119,69	119,69	119,69	119,69	12K	1
07/08/2024	1,75%	2,03	118,36	118,36	118,36	118,36	12K	1
06/08/2024	0,33%	0,38	116,33	115,90	115,90	116,44	35K	3
05/08/2024	-0,87%	-1,02	115,95	115,95	115,95	115,95	12K	1
02/08/2024	0,02%	0,02	116,97	116,97	116,97	116,97	12K	1
01/08/2024	0,01%	0,01	116,95	118,10	116,95	118,10	13K	3
31/07/2024	0,85%	0,98	116,94	116,94	116,94	116,94	12K	1
30/07/2024	-0,50%	-0,58	115,96	116,14	115,96	116,14	13K	3
29/07/2024	-0,50%	-0,59	116,54	117,07	116,35	117,07	14K	3
26/07/2024	1,02%	1,18	117,13	116,15	116,15	117,13	12K	2
25/07/2024	-0,72%	-0,84	115,95	116,44	115,95	116,44	13K	3
24/07/2024	-0,76%	-0,89	116,79	116,72	116,72	116,79	12K	2
23/07/2024	-1,38%	-1,65	117,68	118,14	117,59	118,18	308K	199
22/07/2024	0,95%	1,12	119,33	119,33	119,33	119,33	12K	1
19/07/2024	-0,28%	-0,33	118,21	118,57	118,20	118,57	42K	5
18/07/2024	-2,12%	-2,57	118,54	118,46	118,36	118,57	1M	261
17/07/2024	0,31%	0,38	121,11	121,02	120,75	121,11	17K	5
16/07/2024	-0,10%	-0,12	120,73	121,40	120,73	121,46	543K	93
15/07/2024	0,16%	0,19	120,85	120,66	120,66	120,85	12K	2
12/07/2024	0,37%	0,44	120,66	120,25	120,25	120,66	15K	2
11/07/2024	0,82%	0,98	120,22	119,92	119,92	120,22	13K	2
10/07/2024	0,19%	0,23	119,24	119,48	119,24	119,62	514K	4
09/07/2024	0,70%	0,83	119,01	119,01	119,01	119,01	12K	1
08/07/2024	-0,23%	-0,27	118,18	118,18	118,18	118,18	12K	1
05/07/2024	0,29%	0,34	118,45	118,16	117,29	118,56	605K	1.187
04/07/2024	1,57%	1,83	118,11	118,05	117,87	118,31	722K	1.997
03/07/2024	1,34%	1,54	116,28	116,30	116,28	116,59	495K	529
02/07/2024	-0,07%	-0,08	114,74	115,15	114,33	115,51	46K	225
01/07/2024	0,17%	0,20	114,82	115,03	114,82	115,03	17K	2
28/06/2024	-1,04%	-1,21	114,62	115,83	114,62	115,83	2M	4
27/06/2024	1,85%	2,10	115,83	115,83	115,83	115,83	12K	1
26/06/2024	-0,04%	-0,05	113,73	112,96	112,96	113,73	808K	1.007
25/06/2024	-0,28%	-0,32	113,78	113,78	113,78	113,78	11K	1
24/06/2024	1,56%	1,75	114,10	114,14	114,03	114,14	138K	4
21/06/2024	0,74%	0,83	112,35	111,52	111,52	112,35	12K	4
20/06/2024	0,21%	0,23	111,52	111,52	111,52	111,52	16K	2
19/06/2024	0,60%	0,66	111,29	111,29	111,29	111,29	11K	1
18/06/2024	0,47%	0,52	110,63	110,74	110,63	110,74	11K	2
17/06/2024	-1,17%	-1,30	110,11	110,96	110,11	110,96	23K	45
14/06/2024	0,39%	0,43	111,41	111,41	111,41	111,41	11K	1
13/06/2024	-0,49%	-0,55	110,98	110,98	110,98	110,98	11K	1
12/06/2024	-1,51%	-1,71	111,53	112,00	111,53	112,00	986K	5
11/06/2024	1,02%	1,14	113,24	112,85	112,85	113,24	21K	4
10/06/2024	-0,59%	-0,66	112,10	112,76	111,65	112,76	461K	156
07/06/2024	-1,47%	-1,68	112,76	114,44	112,76	114,44	1M	6
06/06/2024	1,27%	1,43	114,44	114,40	114,40	114,54	13K	3
05/06/2024	-0,49%	-0,56	113,01	113,55	113,01	113,55	543K	6
04/06/2024	-0,47%	-0,54	113,57	113,78	113,49	113,78	545K	7
03/06/2024	0,29%	0,33	114,11	114,34	114,11	114,34	266K	4
31/05/2024	-0,88%	-1,01	113,78	114,79	113,43	114,79	423K	1.422
29/05/2024	-0,80%	-0,93	114,79	114,98	114,79	115,00	32K	4
28/05/2024	-0,82%	-0,96	115,72	116,68	115,72	116,68	23K	3
27/05/2024	0,06%	0,07	116,68	116,17	116,17	116,73	175K	976
24/05/2024	-0,39%	-0,46	116,61	116,61	116,61	116,61	12K	1
23/05/2024	-0,41%	-0,48	117,07	116,86	116,86	117,07	12K	2
22/05/2024	-1,92%	-2,30	117,55	118,57	117,55	118,57	14K	4
21/05/2024	0,10%	0,12	119,85	119,92	119,50	119,92	14K	5
20/05/2024	0,15%	0,18	119,73	119,33	118,90	120,40	92K	664
17/05/2024	0,03%	0,03	119,55	119,52	119,52	119,55	13K	2
16/05/2024	0,51%	0,61	119,52	119,29	119,29	119,52	12K	2
15/05/2024	1,03%	1,21	118,91	117,70	117,70	118,91	13K	4
14/05/2024	-	-	117,70	118,25	117,70	118,25	12K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,115.26,115.26,115.26,115.26,11526
18-Nov-24,114.79,114.79,114.45,114.73,38598
14-Nov-24,114.99,114.99,114.99,114.99,11499
13-Nov-24,114.87,114.87,114.87,114.87,11487
12-Nov-24,114.98,114.98,114.98,114.98,11498
11-Nov-24,115.24,115.38,115.24,115.38,12229
08-Nov-24,114.88,114.88,114.88,114.88,11488
07-Nov-24,116.50,116.50,116.48,116.48,11764
06-Nov-24,118.59,118.59,118.47,118.47,12202
05-Nov-24,118.50,118.50,118.50,118.50,11850
04-Nov-24,118.02,118.34,118.02,118.34,12188
01-Nov-24,116.52,116.52,115.46,115.46,32138
31-Oct-24,117.33,117.33,117.33,117.33,11733
30-Oct-24,118.03,118.03,118.03,118.03,11803
29-Oct-24,117.85,117.85,117.50,117.50,11985
28-Oct-24,118.07,118.07,118.07,118.07,11807
25-Oct-24,117.92,117.92,117.37,117.37,11854
24-Oct-24,118.23,118.23,118.23,118.23,11823
23-Oct-24,117.11,117.11,117.11,117.11,11711
22-Oct-24,117.07,117.29,117.07,117.29,12197
21-Oct-24,117.92,117.92,117.92,117.92,11792
18-Oct-24,117.68,117.75,117.68,117.75,11892
17-Oct-24,117.60,117.99,117.60,117.99,30615
16-Oct-24,118.67,118.67,118.67,118.67,11867
15-Oct-24,117.93,117.93,117.93,117.93,11793
14-Oct-24,117.50,118.16,117.50,117.99,54465
11-Oct-24,116.80,116.80,116.80,116.80,11680
10-Oct-24,117.16,117.35,117.16,117.35,12203
09-Oct-24,117.67,117.67,117.16,117.16,247097
08-Oct-24,119.15,119.15,119.15,119.15,11915
07-Oct-24,119.06,119.06,119.06,119.06,11906
04-Oct-24,118.72,119.20,118.72,119.20,18820
03-Oct-24,118.76,118.88,118.76,118.76,190314
02-Oct-24,121.23,121.23,120.58,120.58,12421
01-Oct-24,119.67,119.67,119.67,119.67,17950
30-Sep-24,120.23,120.23,119.56,119.56,12677
27-Sep-24,120.52,120.52,120.24,120.24,12144
26-Sep-24,119.27,120.38,119.27,120.37,20701
25-Sep-24,119.68,119.81,119.26,119.27,224667
24-Sep-24,120.64,120.64,120.32,120.51,30267
23-Sep-24,119.12,119.12,119.12,119.12,11912
20-Sep-24,119.85,120.01,119.85,120.01,35986
19-Sep-24,122.45,122.45,122.45,122.45,12245
18-Sep-24,124.60,124.60,123.79,123.79,12503
17-Sep-24,124.49,124.49,124.49,124.49,12449
16-Sep-24,124.75,124.75,124.75,124.75,12475
13-Sep-24,124.40,124.40,124.40,124.40,12440
12-Sep-24,122.91,122.91,122.91,122.91,12291
11-Sep-24,123.46,123.46,123.46,123.46,12346
10-Sep-24,122.61,123.18,122.61,123.18,30709
09-Sep-24,123.62,123.62,122.99,122.99,21694
06-Sep-24,123.63,123.77,123.47,123.58,511801
05-Sep-24,124.60,125.07,124.60,125.07,13379
04-Sep-24,124.60,124.60,124.60,124.60,12460
03-Sep-24,122.59,122.59,122.59,122.59,12259
02-Sep-24,122.19,122.59,122.05,122.59,493914
30-Aug-24,122.65,123.35,122.65,123.35,945775
29-Aug-24,123.14,123.25,123.05,123.24,648320
28-Aug-24,124.79,124.79,124.79,124.79,12479
27-Aug-24,125.27,125.30,125.05,125.05,17516
26-Aug-24,125.41,125.41,125.27,125.27,22559
23-Aug-24,125.32,125.86,125.22,125.44,62766
22-Aug-24,123.62,123.62,123.62,123.62,1854300
21-Aug-24,125.81,125.81,125.40,125.40,12665
20-Aug-24,125.20,125.42,125.20,125.42,32078
19-Aug-24,124.15,125.42,124.15,125.42,12790
16-Aug-24,122.82,122.82,122.82,122.82,12282
15-Aug-24,123.34,124.33,123.31,123.62,83351
14-Aug-24,123.28,123.28,123.28,123.28,12328
13-Aug-24,122.61,122.87,122.61,122.87,24425
12-Aug-24,122.20,122.20,121.54,121.54,13253
09-Aug-24,121.50,121.60,121.50,121.60,12524
08-Aug-24,119.69,119.69,119.69,119.69,11969
07-Aug-24,118.36,118.36,118.36,118.36,11836
06-Aug-24,115.90,116.44,115.90,116.33,35036
05-Aug-24,115.95,115.95,115.95,115.95,11595
02-Aug-24,116.97,116.97,116.97,116.97,11697
01-Aug-24,118.10,118.10,116.95,116.95,12874
31-Jul-24,116.94,116.94,116.94,116.94,11694
30-Jul-24,116.14,116.14,115.96,115.96,13338
29-Jul-24,117.07,117.07,116.35,116.54,13754
26-Jul-24,116.15,117.13,116.15,117.13,11829
25-Jul-24,116.44,116.44,115.95,115.95,12875
24-Jul-24,116.72,116.79,116.72,116.79,11912
23-Jul-24,118.14,118.18,117.59,117.68,308385
22-Jul-24,119.33,119.33,119.33,119.33,11933
19-Jul-24,118.57,118.57,118.20,118.21,41922
18-Jul-24,118.46,118.57,118.36,118.54,1085967
17-Jul-24,121.02,121.11,120.75,121.11,17307
16-Jul-24,121.40,121.46,120.73,120.73,542991
15-Jul-24,120.66,120.85,120.66,120.85,12205
12-Jul-24,120.25,120.66,120.25,120.66,15072
11-Jul-24,119.92,120.22,119.92,120.22,13221
10-Jul-24,119.48,119.62,119.24,119.24,514163
09-Jul-24,119.01,119.01,119.01,119.01,11901
08-Jul-24,118.18,118.18,118.18,118.18,11818
05-Jul-24,118.16,118.56,117.29,118.45,605232
04-Jul-24,118.05,118.31,117.87,118.11,722410
03-Jul-24,116.30,116.59,116.28,116.28,494759
02-Jul-24,115.15,115.51,114.33,114.74,45721
01-Jul-24,115.03,115.03,114.82,114.82,16543
28-Jun-24,115.83,115.83,114.62,114.62,1720569
27-Jun-24,115.83,115.83,115.83,115.83,11583
26-Jun-24,112.96,113.73,112.96,113.73,807715
25-Jun-24,113.78,113.78,113.78,113.78,11378
24-Jun-24,114.14,114.14,114.03,114.10,138173
21-Jun-24,111.52,112.35,111.52,112.35,11907
20-Jun-24,111.52,111.52,111.52,111.52,16170
19-Jun-24,111.29,111.29,111.29,111.29,11129
18-Jun-24,110.74,110.74,110.63,110.63,11395
17-Jun-24,110.96,110.96,110.11,110.11,22705
14-Jun-24,111.41,111.41,111.41,111.41,11141
13-Jun-24,110.98,110.98,110.98,110.98,11098
12-Jun-24,112.00,112.00,111.53,111.53,986096
11-Jun-24,112.85,113.24,112.85,113.24,20700
10-Jun-24,112.76,112.76,111.65,112.10,461127
07-Jun-24,114.44,114.44,112.76,112.76,1078951
06-Jun-24,114.40,114.54,114.40,114.44,12702
05-Jun-24,113.55,113.55,113.01,113.01,543305
04-Jun-24,113.78,113.78,113.49,113.57,544910
03-Jun-24,114.34,114.34,114.11,114.11,266237
31-May-24,114.79,114.79,113.43,113.78,423229
29-May-24,114.98,115.00,114.79,114.79,31830
28-May-24,116.68,116.68,115.72,115.72,23115
27-May-24,116.17,116.73,116.17,116.68,175299
24-May-24,116.61,116.61,116.61,116.61,11661
23-May-24,116.86,117.07,116.86,117.07,11823
22-May-24,118.57,118.57,117.55,117.55,13883
21-May-24,119.92,119.92,119.50,119.85,13781
20-May-24,119.33,120.40,118.90,119.73,92055
17-May-24,119.52,119.55,119.52,119.55,12552
16-May-24,119.29,119.52,119.29,119.52,12429
15-May-24,117.70,118.91,117.70,118.91,13189
14-May-24,118.25,118.25,117.70,117.70,11888

*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: BREW11