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
24/03/2025	-0,95%	-1,09	113,80	114,73	113,80	114,73	15K	3
21/03/2025	0,13%	0,15	114,89	115,06	114,89	115,06	12K	2
20/03/2025	-0,65%	-0,75	114,74	115,20	114,74	115,20	13K	2
19/03/2025	1,08%	1,23	115,49	116,98	114,24	116,98	355K	11
18/03/2025	0,50%	0,57	114,26	114,22	114,22	114,26	12K	2
17/03/2025	1,10%	1,24	113,69	113,69	113,69	113,69	11K	1
14/03/2025	2,17%	2,39	112,45	112,45	112,45	112,45	11K	1

13/03/2025	1,07%	1,17	110,06	110,06	110,06	110,06	11K	1
12/03/2025	0,31%	0,34	108,89	108,54	108,54	108,89	22K	2
11/03/2025	-0,86%	-0,94	108,55	108,11	107,97	110,00	1M	134
10/03/2025	-0,67%	-0,74	109,49	109,49	109,49	109,49	11K	1
07/03/2025	1,75%	1,90	110,23	108,87	108,44	112,87	1M	327
06/03/2025	0,38%	0,41	108,33	108,02	108,02	108,45	11K	3
05/03/2025	0,22%	0,24	107,92	108,10	107,67	108,10	12K	3
28/02/2025	-1,92%	-2,11	107,68	107,68	107,68	107,68	11K	1
27/02/2025	0,49%	0,53	109,79	109,79	109,79	109,79	11K	1
26/02/2025	-1,22%	-1,35	109,26	109,26	109,26	109,26	11K	1
25/02/2025	0,52%	0,57	110,61	110,08	110,08	110,61	13K	3
24/02/2025	-1,89%	-2,12	110,04	111,69	110,04	111,69	12K	3
21/02/2025	-0,38%	-0,43	112,16	113,58	112,05	113,58	24K	3
20/02/2025	0,08%	0,09	112,59	112,59	112,59	112,59	11K	1
19/02/2025	-1,39%	-1,59	112,50	113,46	112,50	113,46	246K	16
18/02/2025	-0,51%	-0,59	114,09	113,93	113,93	114,09	13K	2
17/02/2025	0,85%	0,97	114,68	114,68	114,68	114,68	11K	1
14/02/2025	2,89%	3,19	113,71	111,85	111,85	113,71	12K	3
13/02/2025	0,51%	0,56	110,52	110,04	110,00	110,52	36K	5
12/02/2025	-1,67%	-1,87	109,96	110,30	109,96	110,30	18K	3
11/02/2025	1,41%	1,56	111,83	111,83	111,83	111,83	11K	1
10/02/2025	0,70%	0,77	110,27	110,27	110,27	110,27	11K	1
07/02/2025	-1,40%	-1,56	109,50	109,50	109,50	109,50	11K	1
06/02/2025	0,78%	0,86	111,06	110,43	110,43	111,06	12K	2
05/02/2025	-0,22%	-0,24	110,20	110,40	110,20	110,40	14K	2
04/02/2025	-0,50%	-0,56	110,44	110,71	110,44	110,81	628K	935
03/02/2025	-0,01%	-0,01	111,00	110,60	110,60	111,00	11K	2
31/01/2025	-0,80%	-0,90	111,01	111,01	111,01	111,01	11K	1
30/01/2025	3,08%	3,34	111,91	111,91	111,91	111,91	11K	1
29/01/2025	-0,33%	-0,36	108,57	108,57	108,57	108,57	11K	1
28/01/2025	-0,76%	-0,83	108,93	108,93	108,93	108,93	11K	1
27/01/2025	2,71%	2,90	109,76	109,00	108,95	109,76	34K	6
24/01/2025	0,04%	0,04	106,86	106,86	106,86	106,86	11K	1
23/01/2025	-0,66%	-0,71	106,82	107,53	106,75	107,53	23K	4
22/01/2025	0,33%	0,35	107,53	107,42	107,40	107,53	22K	3
21/01/2025	0,81%	0,86	107,18	106,14	106,14	107,18	11K	3
20/01/2025	0,45%	0,48	106,32	106,32	106,32	106,32	11K	1
17/01/2025	0,77%	0,81	105,84	105,84	105,84	105,84	11K	1
16/01/2025	-1,86%	-1,99	105,03	106,30	105,03	106,30	11K	2
15/01/2025	3,21%	3,33	107,02	107,02	107,02	107,02	11K	1
14/01/2025	0,54%	0,56	103,69	102,70	102,70	103,69	10K	2
13/01/2025	-0,13%	-0,13	103,13	103,34	103,13	103,59	11K	3
10/01/2025	-0,94%	-0,98	103,26	103,26	103,26	103,26	10K	1
09/01/2025	0,21%	0,22	104,24	104,24	104,24	104,24	10K	1
08/01/2025	-1,59%	-1,68	104,02	103,89	103,87	104,21	22K	11
07/01/2025	0,99%	1,04	105,70	105,56	105,29	105,70	28K	17
06/01/2025	1,83%	1,88	104,66	104,27	104,19	104,66	386K	1.122
03/01/2025	-1,22%	-1,27	102,78	102,78	102,78	102,78	10K	1
02/01/2025	-0,81%	-0,85	104,05	103,72	103,33	104,56	24K	63
30/12/2024	-0,03%	-0,03	104,90	104,93	104,90	104,93	22K	2
27/12/2024	-0,59%	-0,62	104,93	104,93	104,93	104,93	10K	1
26/12/2024	-0,17%	-0,18	105,55	105,55	105,52	105,55	11K	3
23/12/2024	-2,10%	-2,27	105,73	105,73	105,73	105,73	11K	1
20/12/2024	1,31%	1,40	108,00	107,00	106,88	108,00	16K	4
19/12/2024	1,12%	1,18	106,60	106,09	106,04	106,60	11K	4
18/12/2024	-3,70%	-4,05	105,42	105,42	105,42	105,42	10M	6
17/12/2024	0,79%	0,86	109,47	109,25	109,25	109,47	20K	4
16/12/2024	-1,13%	-1,24	108,61	109,86	108,54	109,86	281K	10
13/12/2024	-1,47%	-1,64	109,85	111,14	108,60	111,14	292K	830
12/12/2024	-3,23%	-3,72	111,49	117,63	111,49	117,63	12K	4
11/12/2024	1,66%	1,88	115,21	115,21	115,21	115,21	12K	1
10/12/2024	1,23%	1,38	113,33	113,25	113,25	113,33	12K	2
09/12/2024	0,04%	0,05	111,95	111,95	111,87	112,17	585K	126
06/12/2024	-1,76%	-2,00	111,90	113,39	111,78	113,39	12K	3
05/12/2024	1,27%	1,43	113,90	113,83	113,83	113,90	19K	3
04/12/2024	0,00%	0,00	112,47	112,47	112,47	112,47	11K	1
03/12/2024	0,69%	0,77	112,47	111,93	111,93	112,47	986K	1.448
02/12/2024	-0,47%	-0,53	111,70	111,81	111,70	111,81	111K	6
29/11/2024	0,99%	1,10	112,23	110,44	110,36	112,23	45K	4
28/11/2024	-3,34%	-3,84	111,13	111,13	111,13	111,13	11K	1
27/11/2024	-2,36%	-2,78	114,97	115,97	114,97	115,97	18K	3
26/11/2024	1,09%	1,27	117,75	117,75	117,75	117,75	12K	1
25/11/2024	0,48%	0,56	116,48	116,48	116,48	116,48	12K	1
22/11/2024	1,96%	2,23	115,92	115,92	115,92	115,92	12K	1
21/11/2024	-1,36%	-1,57	113,69	113,69	113,69	113,69	11K	1
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	-	-	123,58	123,63	123,47	123,77	512K	124

Date,Open,High,Low,Close,Volume
24-Mar-25,114.73,114.73,113.80,113.80,15050
21-Mar-25,115.06,115.06,114.89,114.89,11719
20-Mar-25,115.20,115.20,114.74,114.74,12626
19-Mar-25,116.98,116.98,114.24,115.49,355023
18-Mar-25,114.22,114.26,114.22,114.26,11540
17-Mar-25,113.69,113.69,113.69,113.69,11369
14-Mar-25,112.45,112.45,112.45,112.45,11245
13-Mar-25,110.06,110.06,110.06,110.06,11006
12-Mar-25,108.54,108.89,108.54,108.89,21743
11-Mar-25,108.11,110.00,107.97,108.55,1370767
10-Mar-25,109.49,109.49,109.49,109.49,10949
07-Mar-25,108.87,112.87,108.44,110.23,1379451
06-Mar-25,108.02,108.45,108.02,108.33,11374
05-Mar-25,108.10,108.10,107.67,107.92,12412
28-Feb-25,107.68,107.68,107.68,107.68,10768
27-Feb-25,109.79,109.79,109.79,109.79,10979
26-Feb-25,109.26,109.26,109.26,109.26,10926
25-Feb-25,110.08,110.61,110.08,110.61,13373
24-Feb-25,111.69,111.69,110.04,110.04,12449
21-Feb-25,113.58,113.58,112.05,112.16,24302
20-Feb-25,112.59,112.59,112.59,112.59,11259
19-Feb-25,113.46,113.46,112.50,112.50,246154
18-Feb-25,113.93,114.09,113.93,114.09,13345
17-Feb-25,114.68,114.68,114.68,114.68,11468
14-Feb-25,111.85,113.71,111.85,113.71,12268
13-Feb-25,110.04,110.52,110.00,110.52,36387
12-Feb-25,110.30,110.30,109.96,109.96,18275
11-Feb-25,111.83,111.83,111.83,111.83,11183
10-Feb-25,110.27,110.27,110.27,110.27,11027
07-Feb-25,109.50,109.50,109.50,109.50,10950
06-Feb-25,110.43,111.06,110.43,111.06,11547
05-Feb-25,110.40,110.40,110.20,110.20,13890
04-Feb-25,110.71,110.81,110.44,110.44,627551
03-Feb-25,110.60,111.00,110.60,111.00,11431
31-Jan-25,111.01,111.01,111.01,111.01,11101
30-Jan-25,111.91,111.91,111.91,111.91,11191
29-Jan-25,108.57,108.57,108.57,108.57,10857
28-Jan-25,108.93,108.93,108.93,108.93,10893
27-Jan-25,109.00,109.76,108.95,109.76,33665
24-Jan-25,106.86,106.86,106.86,106.86,10686
23-Jan-25,107.53,107.53,106.75,106.82,22767
22-Jan-25,107.42,107.53,107.40,107.53,21600
21-Jan-25,106.14,107.18,106.14,107.18,11249
20-Jan-25,106.32,106.32,106.32,106.32,10632
17-Jan-25,105.84,105.84,105.84,105.84,10584
16-Jan-25,106.30,106.30,105.03,105.03,10609
15-Jan-25,107.02,107.02,107.02,107.02,10702
14-Jan-25,102.70,103.69,102.70,103.69,10471
13-Jan-25,103.34,103.59,103.13,103.13,10830
10-Jan-25,103.26,103.26,103.26,103.26,10326
09-Jan-25,104.24,104.24,104.24,104.24,10424
08-Jan-25,103.89,104.21,103.87,104.02,22049
07-Jan-25,105.56,105.70,105.29,105.70,28085
06-Jan-25,104.27,104.66,104.19,104.66,386397
03-Jan-25,102.78,102.78,102.78,102.78,10278
02-Jan-25,103.72,104.56,103.33,104.05,23890
30-Dec-24,104.93,104.93,104.90,104.90,22032
27-Dec-24,104.93,104.93,104.93,104.93,10493
26-Dec-24,105.55,105.55,105.52,105.55,10977
23-Dec-24,105.73,105.73,105.73,105.73,10573
20-Dec-24,107.00,108.00,106.88,108.00,15614
19-Dec-24,106.09,106.60,106.04,106.60,11190
18-Dec-24,105.42,105.42,105.42,105.42,9631276
17-Dec-24,109.25,109.47,109.25,109.47,19801
16-Dec-24,109.86,109.86,108.54,108.61,280704
13-Dec-24,111.14,111.14,108.60,109.85,292459
12-Dec-24,117.63,117.63,111.49,111.49,11831
11-Dec-24,115.21,115.21,115.21,115.21,11521
10-Dec-24,113.25,113.33,113.25,113.33,11559
09-Dec-24,111.95,112.17,111.87,111.95,584869
06-Dec-24,113.39,113.39,111.78,111.90,12424
05-Dec-24,113.83,113.90,113.83,113.90,19471
04-Dec-24,112.47,112.47,112.47,112.47,11247
03-Dec-24,111.93,112.47,111.93,112.47,985755
02-Dec-24,111.81,111.81,111.70,111.70,110700
29-Nov-24,110.44,112.23,110.36,112.23,45327
28-Nov-24,111.13,111.13,111.13,111.13,11113
27-Nov-24,115.97,115.97,114.97,114.97,18107
26-Nov-24,117.75,117.75,117.75,117.75,11775
25-Nov-24,116.48,116.48,116.48,116.48,11648
22-Nov-24,115.92,115.92,115.92,115.92,11592
21-Nov-24,113.69,113.69,113.69,113.69,11369
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

*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