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
24/02/2026	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	-1,01%	-1,39	136,66	136,66	136,66	136,66	14K	1
18/11/2025	-0,07%	-0,09	138,05	138,05	138,05	138,05	14K	1
17/11/2025	-0,64%	-0,89	138,14	138,14	138,14	138,14	14K	1
14/11/2025	0,62%	0,85	139,03	139,50	139,03	139,50	10M	4
13/11/2025	-0,84%	-1,17	138,18	138,04	138,04	138,18	15K	3
12/11/2025	0,33%	0,46	139,35	139,08	138,18	141,85	673K	204
11/11/2025	1,59%	2,17	138,89	139,37	138,89	140,67	567K	58
10/11/2025	0,54%	0,73	136,72	136,50	136,20	136,72	43K	4
07/11/2025	0,41%	0,55	135,99	135,99	135,99	135,99	14K	1
06/11/2025	-0,35%	-0,48	135,44	135,62	135,44	135,62	14K	2
05/11/2025	1,56%	2,09	135,92	134,99	134,99	135,92	28K	3
04/11/2025	0,39%	0,52	133,83	133,65	133,54	133,83	30K	3
03/11/2025	-0,02%	-0,02	133,31	133,33	130,66	133,33	5M	708
31/10/2025	0,42%	0,56	133,33	133,33	133,33	133,33	13K	1
30/10/2025	0,38%	0,50	132,77	132,77	132,77	132,77	13K	1
29/10/2025	0,35%	0,46	132,27	132,20	132,20	132,27	25K	2
28/10/2025	0,17%	0,22	131,81	131,72	131,72	132,24	14K	3
27/10/2025	0,79%	1,03	131,59	131,35	131,35	131,59	14K	2
24/10/2025	0,59%	0,76	130,56	130,66	130,56	130,66	13K	2
23/10/2025	0,65%	0,84	129,80	129,80	129,80	129,80	13K	1
22/10/2025	0,22%	0,28	128,96	128,96	128,96	128,96	13K	1
21/10/2025	-0,02%	-0,03	128,68	128,70	128,68	128,70	14K	2
20/10/2025	0,78%	1,00	128,71	128,30	128,30	128,89	13K	5
17/10/2025	0,88%	1,12	127,71	126,43	126,43	127,71	14K	3
16/10/2025	-0,35%	-0,44	126,59	128,31	125,83	128,31	81K	12
15/10/2025	0,88%	1,11	127,03	126,82	126,82	127,25	13K	3
14/10/2025	-0,17%	-0,22	125,92	126,35	125,92	126,35	13K	2
13/10/2025	0,72%	0,90	126,14	126,50	126,14	126,50	18K	3
10/10/2025	-0,78%	-0,99	125,24	125,26	125,24	125,26	15K	2
09/10/2025	-0,43%	-0,55	126,23	126,23	126,23	126,23	13K	1
08/10/2025	0,40%	0,51	126,78	126,56	126,56	126,78	26K	3
07/10/2025	-1,89%	-2,43	126,27	127,11	126,27	127,11	16K	3
06/10/2025	-0,69%	-0,89	128,70	129,91	128,70	129,91	14K	4
03/10/2025	0,09%	0,12	129,59	129,32	128,93	132,31	5M	392
02/10/2025	-1,55%	-2,04	129,47	129,62	129,47	129,62	13K	3
01/10/2025	-0,57%	-0,75	131,51	132,26	131,51	132,26	16K	2
30/09/2025	-0,48%	-0,64	132,26	132,90	132,26	132,90	14K	2
29/09/2025	0,84%	1,11	132,90	132,73	132,73	132,90	13K	2
26/09/2025	0,35%	0,46	131,79	131,40	131,40	131,79	13K	2
25/09/2025	-1,23%	-1,63	131,33	131,70	131,33	131,70	14K	2
24/09/2025	-0,37%	-0,49	132,96	133,45	132,94	133,45	16K	3
23/09/2025	0,69%	0,91	133,45	133,97	133,45	133,97	14K	2
22/09/2025	-1,05%	-1,41	132,54	131,95	131,95	132,54	14K	3
19/09/2025	-0,02%	-0,03	133,95	135,32	133,80	135,32	58K	9
18/09/2025	-0,19%	-0,25	133,98	134,05	133,98	134,05	14K	2
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	-	-	125,83	124,51	124,51	126,19	52K	4

Date,Open,High,Low,Close,Volume
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
18-Nov-25,138.05,138.05,138.05,138.05,13805
17-Nov-25,138.14,138.14,138.14,138.14,13814
14-Nov-25,139.50,139.50,139.03,139.03,10024202
13-Nov-25,138.04,138.18,138.04,138.18,14922
12-Nov-25,139.08,141.85,138.18,139.35,672600
11-Nov-25,139.37,140.67,138.89,138.89,567032
10-Nov-25,136.50,136.72,136.20,136.72,43468
07-Nov-25,135.99,135.99,135.99,135.99,13599
06-Nov-25,135.62,135.62,135.44,135.44,14357
05-Nov-25,134.99,135.92,134.99,135.92,28176
04-Nov-25,133.65,133.83,133.54,133.83,30089
03-Nov-25,133.33,133.33,130.66,133.31,5296155
31-Oct-25,133.33,133.33,133.33,133.33,13333
30-Oct-25,132.77,132.77,132.77,132.77,13277
29-Oct-25,132.20,132.27,132.20,132.27,25125
28-Oct-25,131.72,132.24,131.72,131.81,14237
27-Oct-25,131.35,131.59,131.35,131.59,13684
24-Oct-25,130.66,130.66,130.56,130.56,13186
23-Oct-25,129.80,129.80,129.80,129.80,12980
22-Oct-25,128.96,128.96,128.96,128.96,12896
21-Oct-25,128.70,128.70,128.68,128.68,13768
20-Oct-25,128.30,128.89,128.30,128.71,13385
17-Oct-25,126.43,127.71,126.43,127.71,13535
16-Oct-25,128.31,128.31,125.83,126.59,81455
15-Oct-25,126.82,127.25,126.82,127.03,13338
14-Oct-25,126.35,126.35,125.92,125.92,13097
13-Oct-25,126.50,126.50,126.14,126.14,18432
10-Oct-25,125.26,125.26,125.24,125.24,14528
09-Oct-25,126.23,126.23,126.23,126.23,12623
08-Oct-25,126.56,126.78,126.56,126.78,25715
07-Oct-25,127.11,127.11,126.27,126.27,15803
06-Oct-25,129.91,129.91,128.70,128.70,13517
03-Oct-25,129.32,132.31,128.93,129.59,4592481
02-Oct-25,129.62,129.62,129.47,129.47,13206
01-Oct-25,132.26,132.26,131.51,131.51,16192
30-Sep-25,132.90,132.90,132.26,132.26,13890
29-Sep-25,132.73,132.90,132.73,132.90,13422
26-Sep-25,131.40,131.79,131.40,131.79,13310
25-Sep-25,131.70,131.70,131.33,131.33,13659
24-Sep-25,133.45,133.45,132.94,132.96,16498
23-Sep-25,133.97,133.97,133.45,133.45,14014
22-Sep-25,131.95,132.54,131.95,132.54,14045
19-Sep-25,135.32,135.32,133.80,133.95,57701
18-Sep-25,134.05,134.05,133.98,133.98,13532
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

*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