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
17/09/2025	1,04%	1,38	134,23	133,94	133,94	134,78	18K	3
16/09/2025	0,59%	0,78	132,85	132,93	132,60	132,93	22K	4
15/09/2025	0,67%	0,88	132,07	132,07	132,07	132,07	13K	1
12/09/2025	-0,29%	-0,38	131,19	131,27	131,19	131,27	16K	2
11/09/2025	0,80%	1,04	131,57	131,57	131,57	131,57	13K	1
10/09/2025	0,31%	0,40	130,53	130,13	130,13	130,53	22K	2
09/09/2025	-0,18%	-0,23	130,13	130,13	130,13	130,13	13K	1

08/09/2025	-0,88%	-1,16	130,36	130,36	130,36	130,36	13K	1
05/09/2025	1,36%	1,76	131,52	131,44	131,44	131,52	48K	2
04/09/2025	1,08%	1,39	129,76	125,64	125,64	129,86	5M	380
03/09/2025	-0,18%	-0,23	128,37	129,00	128,37	129,00	26K	3
02/09/2025	-0,77%	-1,00	128,60	128,60	128,60	128,60	13K	1
01/09/2025	-0,51%	-0,67	129,60	129,60	129,60	129,60	13K	1
29/08/2025	0,14%	0,18	130,27	130,27	130,27	130,27	13K	1
28/08/2025	1,62%	2,07	130,09	130,09	130,09	130,09	13K	1
27/08/2025	1,23%	1,55	128,02	128,02	128,02	128,02	13K	1
26/08/2025	-0,09%	-0,11	126,47	126,47	126,47	126,47	13K	1
25/08/2025	0,17%	0,21	126,58	126,95	126,58	126,95	25K	2
22/08/2025	2,40%	2,96	126,37	123,42	123,42	126,37	16K	3
21/08/2025	-0,25%	-0,31	123,41	123,41	123,41	123,41	12K	1
20/08/2025	0,20%	0,25	123,72	123,64	123,64	123,81	24K	4
19/08/2025	-2,09%	-2,63	123,47	123,47	123,47	123,47	12K	1
18/08/2025	0,93%	1,16	126,10	126,10	126,10	126,10	13K	1
15/08/2025	0,37%	0,46	124,94	124,94	124,94	124,94	12K	1
14/08/2025	-0,06%	-0,08	124,48	124,48	124,48	124,48	12K	1
13/08/2025	-1,01%	-1,27	124,56	124,56	124,56	124,56	12K	1
12/08/2025	1,57%	1,94	125,83	124,51	124,51	126,19	52K	4
11/08/2025	-0,48%	-0,60	123,89	124,51	123,89	124,51	13K	2
08/08/2025	-0,41%	-0,51	124,49	124,88	124,33	125,19	30K	16
07/08/2025	1,03%	1,28	125,00	124,23	124,23	125,00	14K	5
06/08/2025	1,27%	1,55	123,72	123,72	123,72	123,72	12K	1
05/08/2025	0,28%	0,34	122,17	122,18	121,82	123,18	762K	987
04/08/2025	0,17%	0,21	121,83	121,96	121,59	122,58	57K	8
01/08/2025	-0,11%	-0,13	121,62	121,62	121,62	121,62	12K	1
31/07/2025	-1,04%	-1,28	121,75	122,24	121,43	122,24	13K	4
30/07/2025	1,07%	1,30	123,03	121,12	121,12	123,32	16K	8
29/07/2025	0,55%	0,67	121,73	121,10	121,10	121,78	13K	7
28/07/2025	-1,28%	-1,57	121,06	120,85	120,85	121,06	12K	2
25/07/2025	0,03%	0,04	122,63	122,63	122,63	122,63	12K	1
24/07/2025	-1,07%	-1,32	122,59	122,26	122,26	122,59	13K	2
23/07/2025	1,32%	1,61	123,91	122,35	122,35	123,91	13K	3
22/07/2025	-0,30%	-0,37	122,30	123,43	122,27	123,43	12K	3
21/07/2025	0,42%	0,51	122,67	122,84	122,59	123,15	14K	7
18/07/2025	-1,75%	-2,17	122,16	123,30	121,99	125,98	749K	1.707
17/07/2025	-0,02%	-0,03	124,33	123,97	123,77	124,33	534K	11
16/07/2025	-0,09%	-0,11	124,36	123,58	123,24	124,36	13K	3
15/07/2025	0,43%	0,53	124,47	123,86	123,86	124,63	33K	10
14/07/2025	-0,61%	-0,76	123,94	123,94	123,94	123,94	12K	1
11/07/2025	-0,77%	-0,97	124,70	124,68	124,68	124,91	13K	3
10/07/2025	-0,36%	-0,45	125,67	125,67	125,67	125,67	13K	1
09/07/2025	-1,22%	-1,56	126,12	127,70	126,12	127,70	20K	7
08/07/2025	-0,35%	-0,45	127,68	127,67	127,54	127,68	50K	7
07/07/2025	-1,01%	-1,31	128,13	128,09	128,09	128,13	13K	3
04/07/2025	0,28%	0,36	129,44	129,81	129,44	129,81	13K	3
03/07/2025	1,59%	2,02	129,08	129,08	129,08	129,08	13K	1
02/07/2025	-1,15%	-1,48	127,06	127,63	125,81	131,37	312K	1.883
01/07/2025	1,71%	2,16	128,54	128,41	128,41	128,54	13K	3
27/06/2025	-0,47%	-0,60	126,38	126,60	126,38	126,66	14K	4
26/06/2025	0,99%	1,24	126,98	125,74	125,74	126,98	13K	5
25/06/2025	-1,17%	-1,49	125,74	126,36	125,74	126,36	13K	2
24/06/2025	0,73%	0,92	127,23	126,67	126,67	127,23	14K	4
23/06/2025	-0,27%	-0,34	126,31	126,04	126,04	126,31	19K	5
20/06/2025	-1,36%	-1,75	126,65	126,58	126,58	126,65	13K	2
18/06/2025	-0,02%	-0,03	128,40	128,56	128,40	128,56	18K	3
17/06/2025	-0,30%	-0,38	128,43	128,43	128,43	128,43	39K	2
16/06/2025	1,87%	2,36	128,81	128,58	128,47	129,02	28K	10
13/06/2025	-0,72%	-0,92	126,45	126,38	126,38	126,85	14K	5
12/06/2025	0,48%	0,61	127,37	127,37	127,37	127,37	13K	1
11/06/2025	0,04%	0,05	126,76	126,50	126,50	126,76	14K	3
10/06/2025	0,76%	0,95	126,71	127,08	126,45	127,39	21K	7
09/06/2025	-0,02%	-0,02	125,76	125,02	125,02	125,90	15K	5
06/06/2025	-0,83%	-1,05	125,78	126,00	125,78	126,06	51K	5
05/06/2025	-0,75%	-0,96	126,83	128,02	126,53	128,02	474K	908
04/06/2025	-0,52%	-0,67	127,79	129,41	127,74	132,31	181K	113
03/06/2025	1,27%	1,61	128,46	128,00	127,88	128,53	241K	309
02/06/2025	-1,01%	-1,30	126,85	127,08	126,82	127,08	26K	3
30/05/2025	0,04%	0,05	128,15	127,50	127,50	128,15	13K	3
29/05/2025	0,06%	0,08	128,10	127,35	127,35	128,26	13K	3
28/05/2025	-0,10%	-0,13	128,02	127,64	127,64	128,02	23K	2
27/05/2025	1,71%	2,16	128,15	128,15	128,15	128,15	38K	2
26/05/2025	0,65%	0,81	125,99	125,91	125,91	126,10	1M	25
23/05/2025	0,47%	0,58	125,18	125,18	125,18	125,18	13K	1
22/05/2025	-0,17%	-0,21	124,60	125,00	124,54	125,00	14K	4
21/05/2025	-1,95%	-2,48	124,81	124,81	124,81	124,81	12K	1
20/05/2025	0,58%	0,73	127,29	125,95	125,72	129,41	846K	153
19/05/2025	0,36%	0,46	126,56	126,22	126,22	126,65	13K	4
16/05/2025	0,77%	0,96	126,10	124,86	124,31	126,10	2M	114
15/05/2025	1,03%	1,28	125,14	124,72	124,72	125,14	19K	2
14/05/2025	-0,23%	-0,28	123,86	124,63	123,86	124,63	14K	4
13/05/2025	2,20%	2,67	124,14	124,14	124,14	124,14	13K	2
12/05/2025	-0,18%	-0,22	121,47	120,57	120,57	121,47	13K	3
09/05/2025	-0,84%	-1,03	121,69	122,55	121,69	122,55	17K	3
08/05/2025	2,41%	2,89	122,72	122,92	122,72	122,92	13K	2
07/05/2025	-0,41%	-0,49	119,83	120,05	119,75	120,05	66K	4
06/05/2025	-0,13%	-0,16	120,32	120,93	120,32	120,93	21K	3
05/05/2025	-1,29%	-1,57	120,48	121,89	120,31	125,03	477K	255
02/05/2025	0,11%	0,13	122,05	121,46	121,46	122,05	2M	4
30/04/2025	0,28%	0,34	121,92	121,52	121,52	121,92	13K	2
29/04/2025	-0,35%	-0,43	121,58	124,98	121,58	124,98	14K	3
28/04/2025	0,14%	0,17	122,01	122,50	121,93	122,50	38K	3
25/04/2025	0,16%	0,19	121,84	121,56	121,56	121,84	14K	3
24/04/2025	2,49%	2,95	121,65	121,65	121,65	121,65	12K	1
23/04/2025	1,50%	1,75	118,70	118,70	118,70	118,70	12K	1
22/04/2025	0,63%	0,73	116,95	116,95	116,95	116,95	12K	1
17/04/2025	0,92%	1,06	116,22	116,22	116,22	116,22	12K	1
16/04/2025	-0,28%	-0,32	115,16	115,37	115,16	115,91	15K	3
15/04/2025	0,30%	0,35	115,48	115,36	115,36	115,48	12K	2
14/04/2025	1,43%	1,62	115,13	114,44	114,44	115,13	13K	2
11/04/2025	1,45%	1,62	113,51	113,51	113,51	113,51	11K	1
10/04/2025	-0,91%	-1,03	111,89	111,89	111,89	111,89	11K	1
09/04/2025	2,85%	3,13	112,92	111,47	111,47	113,19	17K	3
08/04/2025	-0,86%	-0,95	109,79	110,74	109,79	111,78	13K	3
07/04/2025	-1,19%	-1,33	110,74	110,74	110,74	110,74	11K	1
04/04/2025	-3,09%	-3,57	112,07	112,12	112,07	112,40	31K	3
03/04/2025	1,14%	1,30	115,64	114,75	114,75	116,58	23K	6
02/04/2025	0,42%	0,48	114,34	114,23	112,95	114,79	104K	468
01/04/2025	0,80%	0,90	113,86	113,08	113,08	114,43	13K	3
31/03/2025	-1,47%	-1,69	112,96	113,64	112,96	113,64	79K	4
28/03/2025	-1,04%	-1,21	114,65	114,65	114,65	114,65	11K	1
27/03/2025	0,61%	0,70	115,86	115,53	115,53	115,97	16K	3
26/03/2025	0,43%	0,49	115,16	115,16	115,16	115,16	12K	1
25/03/2025	0,76%	0,87	114,67	114,82	114,61	116,36	1M	202
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	-	-	110,23	108,87	108,44	112,87	1M	327

Date,Open,High,Low,Close,Volume
17-Sep-25,133.94,134.78,133.94,134.23,17987
16-Sep-25,132.93,132.93,132.60,132.85,22302
15-Sep-25,132.07,132.07,132.07,132.07,13207
12-Sep-25,131.27,131.27,131.19,131.19,15613
11-Sep-25,131.57,131.57,131.57,131.57,13157
10-Sep-25,130.13,130.53,130.13,130.53,22292
09-Sep-25,130.13,130.13,130.13,130.13,13013
08-Sep-25,130.36,130.36,130.36,130.36,13036
05-Sep-25,131.44,131.52,131.44,131.52,48115
04-Sep-25,125.64,129.86,125.64,129.76,5077772
03-Sep-25,129.00,129.00,128.37,128.37,25803
02-Sep-25,128.60,128.60,128.60,128.60,12860
01-Sep-25,129.60,129.60,129.60,129.60,12960
29-Aug-25,130.27,130.27,130.27,130.27,13027
28-Aug-25,130.09,130.09,130.09,130.09,13009
27-Aug-25,128.02,128.02,128.02,128.02,12802
26-Aug-25,126.47,126.47,126.47,126.47,12647
25-Aug-25,126.95,126.95,126.58,126.58,25353
22-Aug-25,123.42,126.37,123.42,126.37,16347
21-Aug-25,123.41,123.41,123.41,123.41,12341
20-Aug-25,123.64,123.81,123.64,123.72,23762
19-Aug-25,123.47,123.47,123.47,123.47,12347
18-Aug-25,126.10,126.10,126.10,126.10,12610
15-Aug-25,124.94,124.94,124.94,124.94,12494
14-Aug-25,124.48,124.48,124.48,124.48,12448
13-Aug-25,124.56,124.56,124.56,124.56,12456
12-Aug-25,124.51,126.19,124.51,125.83,51983
11-Aug-25,124.51,124.51,123.89,123.89,12513
08-Aug-25,124.88,125.19,124.33,124.49,29797
07-Aug-25,124.23,125.00,124.23,125.00,13621
06-Aug-25,123.72,123.72,123.72,123.72,12372
05-Aug-25,122.18,123.18,121.82,122.17,762276
04-Aug-25,121.96,122.58,121.59,121.83,56729
01-Aug-25,121.62,121.62,121.62,121.62,12162
31-Jul-25,122.24,122.24,121.43,121.75,12540
30-Jul-25,121.12,123.32,121.12,123.03,15603
29-Jul-25,121.10,121.78,121.10,121.73,13145
28-Jul-25,120.85,121.06,120.85,121.06,12226
25-Jul-25,122.63,122.63,122.63,122.63,12263
24-Jul-25,122.26,122.59,122.26,122.59,12748
23-Jul-25,122.35,123.91,122.35,123.91,13372
22-Jul-25,123.43,123.43,122.27,122.30,12475
21-Jul-25,122.84,123.15,122.59,122.67,14110
18-Jul-25,123.30,125.98,121.99,122.16,748657
17-Jul-25,123.97,124.33,123.77,124.33,533853
16-Jul-25,123.58,124.36,123.24,124.36,13053
15-Jul-25,123.86,124.63,123.86,124.47,33101
14-Jul-25,123.94,123.94,123.94,123.94,12394
11-Jul-25,124.68,124.91,124.68,124.70,12719
10-Jul-25,125.67,125.67,125.67,125.67,12567
09-Jul-25,127.70,127.70,126.12,126.12,19948
08-Jul-25,127.67,127.68,127.54,127.68,49901
07-Jul-25,128.09,128.13,128.09,128.13,13325
04-Jul-25,129.81,129.81,129.44,129.44,13203
03-Jul-25,129.08,129.08,129.08,129.08,12908
02-Jul-25,127.63,131.37,125.81,127.06,311719
01-Jul-25,128.41,128.54,128.41,128.54,13496
27-Jun-25,126.60,126.66,126.38,126.38,14409
26-Jun-25,125.74,126.98,125.74,126.98,13454
25-Jun-25,126.36,126.36,125.74,125.74,12826
24-Jun-25,126.67,127.23,126.67,127.23,14370
23-Jun-25,126.04,126.31,126.04,126.31,19314
20-Jun-25,126.58,126.65,126.58,126.65,12791
18-Jun-25,128.56,128.56,128.40,128.40,17723
17-Jun-25,128.43,128.43,128.43,128.43,38529
16-Jun-25,128.58,129.02,128.47,128.81,27550
13-Jun-25,126.38,126.85,126.38,126.45,13911
12-Jun-25,127.37,127.37,127.37,127.37,12737
11-Jun-25,126.50,126.76,126.50,126.76,13941
10-Jun-25,127.08,127.39,126.45,126.71,20663
09-Jun-25,125.02,125.90,125.02,125.76,14956
06-Jun-25,126.00,126.06,125.78,125.78,50769
05-Jun-25,128.02,128.02,126.53,126.83,474215
04-Jun-25,129.41,132.31,127.74,127.79,181480
03-Jun-25,128.00,128.53,127.88,128.46,240578
02-Jun-25,127.08,127.08,126.82,126.85,25622
30-May-25,127.50,128.15,127.50,128.15,13453
29-May-25,127.35,128.26,127.35,128.10,13447
28-May-25,127.64,128.02,127.64,128.02,23013
27-May-25,128.15,128.15,128.15,128.15,38445
26-May-25,125.91,126.10,125.91,125.99,1011045
23-May-25,125.18,125.18,125.18,125.18,12518
22-May-25,125.00,125.00,124.54,124.60,14331
21-May-25,124.81,124.81,124.81,124.81,12481
20-May-25,125.95,129.41,125.72,127.29,846184
19-May-25,126.22,126.65,126.22,126.56,13035
16-May-25,124.86,126.10,124.31,126.10,1724008
15-May-25,124.72,125.14,124.72,125.14,18895
14-May-25,124.63,124.63,123.86,123.86,14126
13-May-25,124.14,124.14,124.14,124.14,12538
12-May-25,120.57,121.47,120.57,121.47,13114
09-May-25,122.55,122.55,121.69,121.69,16944
08-May-25,122.92,122.92,122.72,122.72,12886
07-May-25,120.05,120.05,119.75,119.83,66306
06-May-25,120.93,120.93,120.32,120.32,21101
05-May-25,121.89,125.03,120.31,120.48,476558
02-May-25,121.46,122.05,121.46,122.05,2203243
30-Apr-25,121.52,121.92,121.52,121.92,13042
29-Apr-25,124.98,124.98,121.58,121.58,13893
28-Apr-25,122.50,122.50,121.93,122.01,37567
25-Apr-25,121.56,121.84,121.56,121.84,14373
24-Apr-25,121.65,121.65,121.65,121.65,12165
23-Apr-25,118.70,118.70,118.70,118.70,11870
22-Apr-25,116.95,116.95,116.95,116.95,11695
17-Apr-25,116.22,116.22,116.22,116.22,11622
16-Apr-25,115.37,115.91,115.16,115.16,15336
15-Apr-25,115.36,115.48,115.36,115.48,12470
14-Apr-25,114.44,115.13,114.44,115.13,12657
11-Apr-25,113.51,113.51,113.51,113.51,11351
10-Apr-25,111.89,111.89,111.89,111.89,11189
09-Apr-25,111.47,113.19,111.47,112.92,16908
08-Apr-25,110.74,111.78,109.79,109.79,13204
07-Apr-25,110.74,110.74,110.74,110.74,11074
04-Apr-25,112.12,112.40,112.07,112.07,30752
03-Apr-25,114.75,116.58,114.75,115.64,23357
02-Apr-25,114.23,114.79,112.95,114.34,103680
01-Apr-25,113.08,114.43,113.08,113.86,12631
31-Mar-25,113.64,113.64,112.96,112.96,78779
28-Mar-25,114.65,114.65,114.65,114.65,11465
27-Mar-25,115.53,115.97,115.53,115.86,15639
26-Mar-25,115.16,115.16,115.16,115.16,11516
25-Mar-25,114.82,116.36,114.61,114.67,1058132
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

*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