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
09/06/2026	1,07%	1,47	139,39	139,66	139,39	139,66	22K	2
08/06/2026	-0,27%	-0,37	137,92	138,80	137,92	138,80	18K	2
05/06/2026	-0,88%	-1,23	138,29	139,65	138,29	139,65	17K	4
03/06/2026	-2,37%	-3,38	139,52	139,52	139,52	139,52	14K	1
02/06/2026	1,21%	1,71	142,90	142,45	142,45	142,90	15K	3
01/06/2026	-0,97%	-1,39	141,19	141,19	141,19	141,19	14K	1
29/05/2026	-0,90%	-1,29	142,58	142,68	142,58	142,68	74K	2
28/05/2026	-0,22%	-0,31	143,87	143,87	143,87	143,87	14K	1
27/05/2026	-0,45%	-0,65	144,18	145,89	144,18	145,89	15K	2
26/05/2026	-0,82%	-1,20	144,83	144,16	144,16	144,83	47K	3
25/05/2026	1,41%	2,03	146,03	146,03	146,03	146,03	488K	2
22/05/2026	-0,87%	-1,26	144,00	144,00	144,00	144,00	14K	1
21/05/2026	-0,12%	-0,17	145,26	145,26	145,26	145,26	195K	2
20/05/2026	2,69%	3,81	145,43	145,04	145,04	148,00	4M	123
19/05/2026	-1,65%	-2,37	141,62	141,56	141,56	141,62	14K	2
18/05/2026	-0,35%	-0,50	143,99	143,99	143,16	143,99	15K	6
15/05/2026	-0,97%	-1,41	144,49	143,77	143,09	146,78	2M	232
14/05/2026	1,01%	1,46	145,90	146,36	145,90	146,36	97K	6
13/05/2026	-2,16%	-3,19	144,44	147,35	144,39	151,36	92K	129
12/05/2026	-0,37%	-0,55	147,63	147,63	147,63	147,63	15K	1
11/05/2026	-1,82%	-2,74	148,18	148,18	148,18	148,18	55K	3
08/05/2026	0,00%	0,00	150,92	151,65	150,92	151,79	367K	12
07/05/2026	-1,60%	-2,45	150,92	152,22	150,92	152,22	26K	2
06/05/2026	1,20%	1,82	153,37	153,37	153,37	153,37	15K	1
05/05/2026	1,12%	1,68	151,55	150,47	150,47	151,55	18K	4
04/05/2026	-0,74%	-1,12	149,87	149,87	149,87	149,87	15K	1
30/04/2026	1,59%	2,36	150,99	150,99	150,99	150,99	15K	1
29/04/2026	-1,76%	-2,67	148,63	151,30	148,63	151,30	15K	3
28/04/2026	-0,67%	-1,02	151,30	151,30	151,30	151,30	15K	1
27/04/2026	-1,07%	-1,65	152,32	152,32	152,32	152,32	15K	1
24/04/2026	-0,19%	-0,30	153,97	153,60	153,60	153,97	16K	2
23/04/2026	-1,10%	-1,71	154,27	155,28	154,27	155,28	59K	4
22/04/2026	-1,86%	-2,95	155,98	158,93	155,98	158,93	16K	3
20/04/2026	0,23%	0,37	158,93	158,71	158,40	158,93	33K	3
17/04/2026	0,14%	0,22	158,56	158,56	158,56	158,56	16K	1
16/04/2026	-1,15%	-1,84	158,34	158,34	158,34	158,34	16K	1
15/04/2026	-0,63%	-1,01	160,18	160,09	160,09	160,69	64K	4
14/04/2026	0,74%	1,19	161,19	161,01	161,01	161,19	24K	3
13/04/2026	0,22%	0,35	160,00	158,94	158,94	160,00	17K	3
10/04/2026	0,45%	0,72	159,65	160,51	159,55	160,61	31K	9
09/04/2026	1,77%	2,76	158,93	158,93	158,93	158,93	16K	1
08/04/2026	2,70%	4,10	156,17	153,61	153,61	157,22	18K	3
07/04/2026	-0,31%	-0,48	152,07	151,03	151,03	152,07	16K	5
06/04/2026	-0,33%	-0,51	152,55	153,33	152,55	153,33	16K	2
02/04/2026	-0,23%	-0,36	153,06	153,70	147,90	153,70	931K	1.012
01/04/2026	0,44%	0,67	153,42	153,42	153,42	153,42	15K	1
31/03/2026	3,16%	4,68	152,75	151,86	151,86	152,75	20K	3
30/03/2026	0,48%	0,71	148,07	147,60	147,60	148,07	16K	3
27/03/2026	-1,27%	-1,89	147,36	147,36	147,36	147,36	15K	1
26/03/2026	-1,70%	-2,58	149,25	149,25	149,25	149,25	15K	1
25/03/2026	1,76%	2,63	151,83	152,11	151,83	152,11	27K	2
24/03/2026	-0,11%	-0,16	149,20	147,89	147,89	149,20	16K	3
23/03/2026	4,01%	5,76	149,36	148,75	148,75	149,36	25K	2
20/03/2026	-2,45%	-3,60	143,60	144,47	143,60	144,47	16K	3
19/03/2026	0,33%	0,49	147,20	147,50	147,20	147,51	44K	3
18/03/2026	-0,75%	-1,11	146,71	146,71	146,71	146,71	15K	1
17/03/2026	0,21%	0,31	147,82	147,82	147,82	147,82	15K	1
16/03/2026	1,37%	1,99	147,51	147,70	147,51	147,71	22K	4
13/03/2026	-1,13%	-1,66	145,52	145,52	145,52	145,52	15K	1
12/03/2026	-2,96%	-4,49	147,18	147,18	147,18	147,18	15K	1
11/03/2026	-0,21%	-0,32	151,67	151,67	151,67	151,67	15K	1
10/03/2026	1,14%	1,72	151,99	153,00	151,99	153,00	55K	2
09/03/2026	0,63%	0,94	150,27	148,67	148,38	150,27	30K	4
06/03/2026	-0,68%	-1,02	149,33	149,33	149,33	149,33	15K	1
05/03/2026	-2,33%	-3,59	150,35	150,35	150,35	150,35	15K	1
04/03/2026	1,64%	2,49	153,94	153,69	153,48	153,94	23K	3
03/03/2026	-3,14%	-4,91	151,45	151,28	149,49	155,91	1M	2.393
02/03/2026	-0,60%	-0,94	156,36	155,17	155,17	157,00	7M	4
27/02/2026	-1,26%	-2,00	157,30	157,30	157,30	157,30	16K	2
26/02/2026	0,30%	0,48	159,30	159,30	159,30	159,30	16K	1
25/02/2026	-0,58%	-0,93	158,82	158,82	158,82	158,82	16K	1
24/02/2026	1,40%	2,20	159,75	159,75	159,75	159,75	16K	1
23/02/2026	-0,77%	-1,22	157,55	157,55	157,55	157,55	16K	1
20/02/2026	0,63%	1,00	158,77	153,39	151,92	158,92	2M	2.821
19/02/2026	1,39%	2,16	157,77	157,46	157,46	157,77	17K	2
18/02/2026	0,24%	0,37	155,61	151,60	151,60	155,71	753K	30
13/02/2026	-0,39%	-0,61	155,24	154,05	154,05	155,24	27K	3
12/02/2026	-1,49%	-2,35	155,85	155,95	155,85	156,19	20K	3
11/02/2026	1,76%	2,74	158,20	158,20	158,20	158,20	16K	1
10/02/2026	0,10%	0,15	155,46	155,46	155,46	155,46	16K	1
09/02/2026	1,33%	2,04	155,31	155,31	155,31	155,31	16K	1
06/02/2026	0,38%	0,58	153,27	152,17	152,17	153,27	34K	4
05/02/2026	0,16%	0,24	152,69	153,24	149,79	153,90	2M	1.355
04/02/2026	-2,26%	-3,53	152,45	151,75	151,75	152,45	16K	2
03/02/2026	1,25%	1,92	155,98	156,60	155,98	156,60	19K	2
02/02/2026	0,94%	1,44	154,06	154,06	154,06	154,06	15K	1
30/01/2026	-0,62%	-0,95	152,62	152,34	152,34	152,62	27K	2
29/01/2026	-1,46%	-2,27	153,57	156,53	153,57	156,53	18K	2
28/01/2026	1,03%	1,59	155,84	155,84	155,84	155,84	16K	1
27/01/2026	1,63%	2,47	154,25	155,00	154,25	155,00	18K	2
26/01/2026	-0,09%	-0,14	151,78	150,28	150,28	151,78	27K	2
23/01/2026	1,68%	2,51	151,92	150,17	150,17	151,92	31K	3
22/01/2026	2,19%	3,20	149,41	147,65	147,65	150,18	60K	5
21/01/2026	3,04%	4,31	146,21	146,21	146,21	146,21	15K	1
20/01/2026	0,55%	0,77	141,90	141,90	141,90	141,90	14K	1
19/01/2026	0,09%	0,12	141,13	141,20	141,13	141,20	14K	2
16/01/2026	-0,76%	-1,08	141,01	141,01	141,01	141,01	14K	1
15/01/2026	-0,08%	-0,11	142,09	142,09	142,09	142,09	14K	1
14/01/2026	1,32%	1,85	142,20	141,52	141,52	142,20	15K	2
13/01/2026	-1,21%	-1,72	140,35	140,35	140,35	140,35	14K	1
12/01/2026	0,20%	0,29	142,07	141,60	141,60	142,30	16K	5
09/01/2026	0,50%	0,70	141,78	137,89	137,89	141,78	14K	2
08/01/2026	0,52%	0,73	141,08	141,08	141,08	141,08	14K	1
07/01/2026	-1,02%	-1,44	140,35	141,87	140,15	141,87	18K	5
06/01/2026	1,12%	1,57	141,79	142,06	141,57	144,08	4M	2.413
05/01/2026	0,84%	1,17	140,22	139,05	139,05	140,22	16K	4
02/01/2026	-0,64%	-0,90	139,05	139,00	139,00	139,28	14K	3
30/12/2025	0,56%	0,78	139,95	139,95	139,95	139,95	14K	1
29/12/2025	-0,26%	-0,36	139,17	139,24	138,72	139,31	15K	5
26/12/2025	0,53%	0,74	139,53	139,00	139,00	139,53	15K	2
23/12/2025	1,74%	2,37	138,79	138,79	138,79	138,79	14K	1
22/12/2025	-0,64%	-0,88	136,42	136,42	136,42	136,42	14K	1
19/12/2025	0,08%	0,11	137,30	137,98	137,30	138,28	15K	3
18/12/2025	0,26%	0,36	137,19	136,39	136,39	137,19	14K	2
17/12/2025	-1,23%	-1,71	136,83	138,70	136,25	138,70	15K	4
16/12/2025	-2,39%	-3,39	138,54	145,00	138,54	145,00	15K	5
15/12/2025	0,85%	1,20	141,93	141,93	141,93	141,93	14K	1
12/12/2025	1,05%	1,46	140,73	140,73	140,73	140,73	14K	1
11/12/2025	0,09%	0,13	139,27	139,78	139,27	139,95	15K	4
10/12/2025	0,80%	1,10	139,14	138,70	138,70	139,14	14K	2
09/12/2025	-0,27%	-0,37	138,04	135,60	135,60	138,13	35K	4
08/12/2025	0,44%	0,61	138,41	139,31	138,11	139,42	15K	9
05/12/2025	-4,75%	-6,87	137,80	143,57	137,80	143,57	31K	3
04/12/2025	1,61%	2,29	144,67	144,67	144,67	144,67	14K	1
03/12/2025	0,42%	0,59	142,38	142,38	142,38	142,38	14K	1
02/12/2025	1,60%	2,23	141,79	140,12	137,36	141,79	203K	128
01/12/2025	-0,60%	-0,84	139,56	139,56	139,56	139,56	14K	1
28/11/2025	0,39%	0,54	140,40	139,86	139,86	140,40	28K	3
27/11/2025	-0,11%	-0,16	139,86	140,00	139,83	140,00	25K	3
26/11/2025	1,80%	2,48	140,02	138,04	138,04	140,02	15K	2
25/11/2025	0,54%	0,74	137,54	137,54	137,54	137,54	14K	1
24/11/2025	0,63%	0,86	136,80	136,74	136,74	136,80	14K	2
21/11/2025	-0,53%	-0,72	135,94	136,03	135,59	136,03	47K	4
19/11/2025	-	-	136,66	136,66	136,66	136,66	14K	1

Date,Open,High,Low,Close,Volume
09-Jun-26,139.66,139.66,139.39,139.39,22318
08-Jun-26,138.80,138.80,137.92,137.92,18233
05-Jun-26,139.65,139.65,138.29,138.29,17017
03-Jun-26,139.52,139.52,139.52,139.52,13952
02-Jun-26,142.45,142.90,142.45,142.90,14718
01-Jun-26,141.19,141.19,141.19,141.19,14119
29-May-26,142.68,142.68,142.58,142.58,74468
28-May-26,143.87,143.87,143.87,143.87,14387
27-May-26,145.89,145.89,144.18,144.18,14563
26-May-26,144.16,144.83,144.16,144.83,46633
25-May-26,146.03,146.03,146.03,146.03,487740
22-May-26,144.00,144.00,144.00,144.00,14400
21-May-26,145.26,145.26,145.26,145.26,194648
20-May-26,145.04,148.00,145.04,145.43,3768639
19-May-26,141.56,141.62,141.56,141.62,14303
18-May-26,143.99,143.99,143.16,143.99,15117
15-May-26,143.77,146.78,143.09,144.49,1943484
14-May-26,146.36,146.36,145.90,145.90,96879
13-May-26,147.35,151.36,144.39,144.44,92357
12-May-26,147.63,147.63,147.63,147.63,14763
11-May-26,148.18,148.18,148.18,148.18,54826
08-May-26,151.65,151.79,150.92,150.92,367070
07-May-26,152.22,152.22,150.92,150.92,25747
06-May-26,153.37,153.37,153.37,153.37,15337
05-May-26,150.47,151.55,150.47,151.55,17880
04-May-26,149.87,149.87,149.87,149.87,14987
30-Apr-26,150.99,150.99,150.99,150.99,15099
29-Apr-26,151.30,151.30,148.63,148.63,15315
28-Apr-26,151.30,151.30,151.30,151.30,15130
27-Apr-26,152.32,152.32,152.32,152.32,15232
24-Apr-26,153.60,153.97,153.60,153.97,15550
23-Apr-26,155.28,155.28,154.27,154.27,58574
22-Apr-26,158.93,158.93,155.98,155.98,16386
20-Apr-26,158.71,158.93,158.40,158.93,33187
17-Apr-26,158.56,158.56,158.56,158.56,15856
16-Apr-26,158.34,158.34,158.34,158.34,15834
15-Apr-26,160.09,160.69,160.09,160.18,64158
14-Apr-26,161.01,161.19,161.01,161.19,24330
13-Apr-26,158.94,160.00,158.94,160.00,17276
10-Apr-26,160.51,160.61,159.55,159.65,31486
09-Apr-26,158.93,158.93,158.93,158.93,15893
08-Apr-26,153.61,157.22,153.61,156.17,18414
07-Apr-26,151.03,152.07,151.03,152.07,16416
06-Apr-26,153.33,153.33,152.55,152.55,15561
02-Apr-26,153.70,153.70,147.90,153.06,931028
01-Apr-26,153.42,153.42,153.42,153.42,15342
31-Mar-26,151.86,152.75,151.86,152.75,19687
30-Mar-26,147.60,148.07,147.60,148.07,15545
27-Mar-26,147.36,147.36,147.36,147.36,14736
26-Mar-26,149.25,149.25,149.25,149.25,14925
25-Mar-26,152.11,152.11,151.83,151.83,27351
24-Mar-26,147.89,149.20,147.89,149.20,15810
23-Mar-26,148.75,149.36,148.75,149.36,25051
20-Mar-26,144.47,144.47,143.60,143.60,16089
19-Mar-26,147.50,147.51,147.20,147.20,44221
18-Mar-26,146.71,146.71,146.71,146.71,14671
17-Mar-26,147.82,147.82,147.82,147.82,14782
16-Mar-26,147.70,147.71,147.51,147.51,21832
13-Mar-26,145.52,145.52,145.52,145.52,14552
12-Mar-26,147.18,147.18,147.18,147.18,14718
11-Mar-26,151.67,151.67,151.67,151.67,15167
10-Mar-26,153.00,153.00,151.99,151.99,55132
09-Mar-26,148.67,150.27,148.38,150.27,30057
06-Mar-26,149.33,149.33,149.33,149.33,14933
05-Mar-26,150.35,150.35,150.35,150.35,15035
04-Mar-26,153.69,153.94,153.48,153.94,22766
03-Mar-26,151.28,155.91,149.49,151.45,1270467
02-Mar-26,155.17,157.00,155.17,156.36,6795204
27-Feb-26,157.30,157.30,157.30,157.30,15730
26-Feb-26,159.30,159.30,159.30,159.30,15930
25-Feb-26,158.82,158.82,158.82,158.82,15882
24-Feb-26,159.75,159.75,159.75,159.75,15975
23-Feb-26,157.55,157.55,157.55,157.55,15755
20-Feb-26,153.39,158.92,151.92,158.77,2378580
19-Feb-26,157.46,157.77,157.46,157.77,16721
18-Feb-26,151.60,155.71,151.60,155.61,752565
13-Feb-26,154.05,155.24,154.05,155.24,26530
12-Feb-26,155.95,156.19,155.85,155.85,20419
11-Feb-26,158.20,158.20,158.20,158.20,15820
10-Feb-26,155.46,155.46,155.46,155.46,15546
09-Feb-26,155.31,155.31,155.31,155.31,15531
06-Feb-26,152.17,153.27,152.17,153.27,33676
05-Feb-26,153.24,153.90,149.79,152.69,1597499
04-Feb-26,151.75,152.45,151.75,152.45,15548
03-Feb-26,156.60,156.60,155.98,155.98,18573
02-Feb-26,154.06,154.06,154.06,154.06,15406
30-Jan-26,152.34,152.62,152.34,152.62,27449
29-Jan-26,156.53,156.53,153.57,153.57,18487
28-Jan-26,155.84,155.84,155.84,155.84,15584
27-Jan-26,155.00,155.00,154.25,154.25,18370
26-Jan-26,150.28,151.78,150.28,151.78,27200
23-Jan-26,150.17,151.92,150.17,151.92,31285
22-Jan-26,147.65,150.18,147.65,149.41,60012
21-Jan-26,146.21,146.21,146.21,146.21,14621
20-Jan-26,141.90,141.90,141.90,141.90,14190
19-Jan-26,141.20,141.20,141.13,141.13,14254
16-Jan-26,141.01,141.01,141.01,141.01,14101
15-Jan-26,142.09,142.09,142.09,142.09,14209
14-Jan-26,141.52,142.20,141.52,142.20,15352
13-Jan-26,140.35,140.35,140.35,140.35,14035
12-Jan-26,141.60,142.30,141.60,142.07,16339
09-Jan-26,137.89,141.78,137.89,141.78,14315
08-Jan-26,141.08,141.08,141.08,141.08,14108
07-Jan-26,141.87,141.87,140.15,140.35,17706
06-Jan-26,142.06,144.08,141.57,141.79,3910821
05-Jan-26,139.05,140.22,139.05,140.22,15979
02-Jan-26,139.00,139.28,139.00,139.05,14183
30-Dec-25,139.95,139.95,139.95,139.95,13995
29-Dec-25,139.24,139.31,138.72,139.17,15169
26-Dec-25,139.00,139.53,139.00,139.53,15204
23-Dec-25,138.79,138.79,138.79,138.79,13879
22-Dec-25,136.42,136.42,136.42,136.42,13642
19-Dec-25,137.98,138.28,137.30,137.30,14696
18-Dec-25,136.39,137.19,136.39,137.19,14128
17-Dec-25,138.70,138.70,136.25,136.83,14507
16-Dec-25,145.00,145.00,138.54,138.54,15411
15-Dec-25,141.93,141.93,141.93,141.93,14193
12-Dec-25,140.73,140.73,140.73,140.73,14073
11-Dec-25,139.78,139.95,139.27,139.27,15045
10-Dec-25,138.70,139.14,138.70,139.14,14330
09-Dec-25,135.60,138.13,135.60,138.04,34558
08-Dec-25,139.31,139.42,138.11,138.41,15230
05-Dec-25,143.57,143.57,137.80,137.80,30518
04-Dec-25,144.67,144.67,144.67,144.67,14467
03-Dec-25,142.38,142.38,142.38,142.38,14238
02-Dec-25,140.12,141.79,137.36,141.79,203045
01-Dec-25,139.56,139.56,139.56,139.56,13956
28-Nov-25,139.86,140.40,139.86,140.40,28359
27-Nov-25,140.00,140.00,139.83,139.86,25325
26-Nov-25,138.04,140.02,138.04,140.02,14968
25-Nov-25,137.54,137.54,137.54,137.54,13754
24-Nov-25,136.74,136.80,136.74,136.80,13816
21-Nov-25,136.03,136.03,135.59,135.94,46784
19-Nov-25,136.66,136.66,136.66,136.66,13666

*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