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
26/04/2024	1,81%	2,07	116,56	116,50	116,50	116,56	12K	2
25/04/2024	-0,40%	-0,46	114,49	114,49	114,49	114,49	457K	2
24/04/2024	-0,60%	-0,69	114,95	114,95	114,95	114,95	11K	1
23/04/2024	-0,31%	-0,36	115,64	115,64	115,64	115,64	12K	1
22/04/2024	0,19%	0,22	116,00	115,39	115,37	116,55	840K	140
19/04/2024	0,95%	1,09	115,78	115,93	115,78	115,93	12K	2
18/04/2024	-0,39%	-0,45	114,69	114,69	114,69	114,69	11K	1
17/04/2024	-0,42%	-0,49	115,14	115,09	115,09	115,47	401K	4
16/04/2024	-0,98%	-1,15	115,63	116,03	115,63	116,03	17K	2
15/04/2024	-1,29%	-1,53	116,78	117,84	116,57	117,90	350K	320
12/04/2024	-1,81%	-2,18	118,31	119,94	118,31	119,94	36K	4
11/04/2024	-0,63%	-0,76	120,49	120,45	120,03	120,85	27K	5
10/04/2024	-1,89%	-2,33	121,25	123,58	121,06	123,58	16K	5
09/04/2024	1,03%	1,26	123,58	123,41	123,41	123,58	12K	2
08/04/2024	1,26%	1,52	122,32	121,95	121,93	122,45	88K	56
05/04/2024	-0,59%	-0,72	120,80	121,23	120,80	121,23	31K	5
04/04/2024	0,40%	0,49	121,52	122,45	121,32	122,57	1M	484
03/04/2024	-0,16%	-0,19	121,03	120,91	120,91	121,50	41K	5
02/04/2024	-0,34%	-0,41	121,22	121,12	120,73	121,22	19K	4
01/04/2024	-0,85%	-1,04	121,63	122,28	121,37	122,28	166K	239
28/03/2024	-0,13%	-0,16	122,67	122,70	122,67	122,74	14K	4
27/03/2024	0,90%	1,10	122,83	122,83	122,83	122,83	12K	1
26/03/2024	-0,34%	-0,42	121,73	121,98	121,73	122,35	137K	5
25/03/2024	-0,29%	-0,36	122,15	122,23	121,82	122,48	107K	756
22/03/2024	-1,14%	-1,41	122,51	123,92	122,51	123,92	13K	2
21/03/2024	-0,32%	-0,40	123,92	124,15	123,73	124,15	23K	3
20/03/2024	1,79%	2,19	124,32	113,37	113,37	124,32	248K	21
19/03/2024	0,49%	0,59	122,13	122,13	122,13	122,13	12K	1
18/03/2024	0,12%	0,15	121,54	121,54	121,54	121,54	501K	4
15/03/2024	-0,70%	-0,86	121,39	121,44	121,16	121,44	61K	10
14/03/2024	-0,24%	-0,30	122,25	121,89	121,89	122,32	14K	3
13/03/2024	0,60%	0,73	122,55	122,03	122,03	122,55	18K	5
12/03/2024	0,99%	1,19	121,82	122,16	121,82	122,16	86K	4
11/03/2024	-0,51%	-0,62	120,63	121,14	120,58	121,35	259K	1.022
08/03/2024	0,39%	0,47	121,25	120,29	120,29	121,25	803K	7
07/03/2024	-0,05%	-0,06	120,78	120,69	120,59	120,78	13K	4
06/03/2024	-0,07%	-0,09	120,84	120,84	120,84	120,84	12K	1
05/03/2024	0,27%	0,32	120,93	120,93	120,93	120,93	12K	1
04/03/2024	-1,11%	-1,35	120,61	121,61	120,49	121,61	373K	1.159
01/03/2024	0,41%	0,50	121,96	121,61	121,61	121,96	13K	2
29/02/2024	-0,51%	-0,62	121,46	121,52	121,15	121,52	14K	3
28/02/2024	-0,72%	-0,89	122,08	122,58	122,08	122,58	13K	4
27/02/2024	1,89%	2,28	122,97	122,85	122,75	123,60	2M	96
26/02/2024	0,07%	0,08	120,69	121,09	120,56	121,09	43K	61
23/02/2024	-0,74%	-0,90	120,61	120,37	120,37	120,61	33K	5
22/02/2024	0,89%	1,07	121,51	121,51	121,51	121,51	12K	1
21/02/2024	-0,24%	-0,29	120,44	120,01	119,89	120,44	13K	3
20/02/2024	1,39%	1,65	120,73	119,54	119,54	120,73	45K	6
19/02/2024	-0,19%	-0,23	119,08	118,69	118,62	119,09	116K	138
16/02/2024	0,46%	0,55	119,31	118,42	118,42	119,31	13K	5
15/02/2024	0,76%	0,90	118,76	118,94	118,62	118,94	36K	4
14/02/2024	-1,17%	-1,39	117,86	117,77	117,50	117,93	129K	869
09/02/2024	0,08%	0,09	119,25	119,20	119,20	119,46	13K	3
08/02/2024	-1,65%	-2,00	119,16	119,16	119,16	119,16	12K	1
07/02/2024	0,22%	0,27	121,16	120,75	120,75	121,16	13K	3
06/02/2024	1,66%	1,97	120,89	120,67	120,32	120,89	31K	6
05/02/2024	-0,14%	-0,17	118,92	119,54	117,78	119,62	207K	331
02/02/2024	-1,02%	-1,23	119,09	118,65	118,56	119,24	133K	7
01/02/2024	0,28%	0,33	120,32	120,00	119,59	120,32	15K	4
31/01/2024	0,98%	1,17	119,99	121,20	119,99	121,68	253K	8
30/01/2024	-1,14%	-1,37	118,82	119,45	118,82	119,49	15K	14
29/01/2024	-0,53%	-0,64	120,19	120,48	119,69	120,97	54K	333
26/01/2024	0,07%	0,08	120,83	121,01	120,83	121,01	119K	3
25/01/2024	0,63%	0,76	120,75	120,75	120,75	120,75	12K	1
24/01/2024	-0,29%	-0,35	119,99	120,80	119,99	120,80	14K	3
23/01/2024	1,29%	1,53	120,34	119,84	119,53	120,34	18K	3
22/01/2024	-1,04%	-1,25	118,81	119,78	118,81	119,78	17K	3
19/01/2024	0,71%	0,85	120,06	118,93	118,50	120,06	38K	5
18/01/2024	-1,05%	-1,27	119,21	119,46	119,21	119,46	22K	4
17/01/2024	-0,55%	-0,67	120,48	120,33	120,30	120,48	14K	4
16/01/2024	-1,54%	-1,90	121,15	120,91	120,91	121,15	13K	2
15/01/2024	0,04%	0,05	123,05	122,55	122,40	123,31	140K	962
12/01/2024	0,53%	0,65	123,00	122,96	122,96	123,46	724K	16
11/01/2024	-0,52%	-0,64	122,35	122,67	121,91	122,67	20K	4
10/01/2024	-0,44%	-0,54	122,99	122,99	122,99	122,99	12K	1
09/01/2024	-0,62%	-0,77	123,53	123,96	123,53	123,96	13K	2
08/01/2024	1,34%	1,64	124,30	122,71	122,70	124,45	2M	178
05/01/2024	1,04%	1,26	122,66	122,23	122,23	123,01	17K	5
04/01/2024	-1,56%	-1,93	121,40	121,50	121,40	121,92	13K	5
03/01/2024	0,24%	0,29	123,33	123,31	122,67	123,80	14K	6
02/01/2024	-2,14%	-2,69	123,04	125,73	122,70	125,73	96K	613
28/12/2023	0,11%	0,14	125,73	125,47	125,40	125,73	37K	7
27/12/2023	0,52%	0,65	125,59	124,91	124,84	125,69	13K	4
26/12/2023	0,31%	0,38	124,94	124,69	124,32	124,94	108K	434
22/12/2023	0,44%	0,55	124,56	123,63	123,63	124,56	13K	2
21/12/2023	0,98%	1,20	124,01	123,46	123,41	124,01	24K	6
20/12/2023	-0,62%	-0,77	122,81	123,57	122,81	123,66	23K	10
19/12/2023	0,85%	1,04	123,58	123,34	123,08	123,58	29K	9
18/12/2023	0,72%	0,88	122,54	119,60	119,60	122,97	171K	178
15/12/2023	-0,92%	-1,13	121,66	122,00	121,66	122,00	2M	14
14/12/2023	0,79%	0,96	122,79	122,90	122,79	122,90	13K	2
13/12/2023	2,91%	3,45	121,83	118,89	118,89	121,83	13K	2
12/12/2023	0,06%	0,07	118,38	118,31	118,01	118,53	164K	73
11/12/2023	-0,28%	-0,33	118,31	118,38	118,08	118,44	4M	963
08/12/2023	0,38%	0,45	118,64	118,10	117,65	119,00	2M	81
07/12/2023	0,31%	0,37	118,19	118,63	118,04	118,63	2M	486
06/12/2023	-0,42%	-0,50	117,82	118,59	117,82	118,59	14K	8
05/12/2023	0,55%	0,65	118,32	117,96	117,96	118,46	12K	3
04/12/2023	-1,08%	-1,28	117,67	118,04	117,49	118,35	535K	3.992
01/12/2023	1,33%	1,56	118,95	117,39	116,83	118,95	13K	4
30/11/2023	0,82%	0,96	117,39	116,09	116,09	117,39	38K	6
29/11/2023	-0,22%	-0,26	116,43	117,10	116,43	117,21	13K	5
28/11/2023	0,99%	1,14	116,69	115,78	115,78	116,69	12K	2
27/11/2023	0,38%	0,44	115,55	115,34	114,75	115,75	57K	378
24/11/2023	-1,22%	-1,42	115,11	115,71	115,11	116,01	1M	403
23/11/2023	0,53%	0,61	116,53	116,66	113,30	116,91	2M	4.263
22/11/2023	0,53%	0,61	115,92	117,27	115,92	117,38	15K	8
21/11/2023	-0,98%	-1,14	115,31	115,68	114,87	115,88	52K	10
20/11/2023	0,57%	0,66	116,45	115,54	115,41	116,65	684K	600
17/11/2023	-0,37%	-0,43	115,79	116,65	115,70	116,65	3M	9
16/11/2023	1,89%	2,16	116,22	115,23	115,23	116,22	13K	3
14/11/2023	2,52%	2,80	114,06	113,63	113,63	114,30	2M	595
13/11/2023	-0,18%	-0,20	111,26	111,43	110,79	111,52	495K	2.118
10/11/2023	1,42%	1,56	111,46	111,22	111,02	111,46	12K	3
09/11/2023	-0,40%	-0,44	109,90	111,44	109,90	111,44	15K	7
08/11/2023	-0,32%	-0,35	110,34	111,10	109,92	111,10	14K	5
07/11/2023	1,98%	2,15	110,69	109,51	109,51	110,69	12K	2
06/11/2023	-0,26%	-0,28	108,54	108,85	108,47	108,85	138K	7
03/11/2023	3,85%	4,03	108,82	107,74	107,74	109,10	1M	65
01/11/2023	1,71%	1,76	104,79	103,62	103,62	104,79	26K	7
31/10/2023	0,99%	1,01	103,03	100,05	100,05	103,47	1M	2.089
30/10/2023	-1,18%	-1,22	102,02	103,47	101,83	103,53	197K	1.744
27/10/2023	-2,35%	-2,48	103,24	105,50	103,24	105,51	32K	6
26/10/2023	2,09%	2,16	105,72	104,90	104,90	105,72	13K	6
25/10/2023	-1,40%	-1,47	103,56	104,19	103,49	104,19	3M	23
24/10/2023	0,48%	0,50	105,03	105,26	104,42	105,43	22K	6
23/10/2023	0,98%	1,01	104,53	103,20	103,20	104,75	187K	21
20/10/2023	-0,19%	-0,20	103,52	103,58	102,85	103,88	4M	144
19/10/2023	0,20%	0,21	103,72	104,01	103,72	104,98	14K	7
18/10/2023	-2,16%	-2,29	103,51	104,83	103,51	104,83	14K	3
17/10/2023	-1,39%	-1,49	105,80	106,51	105,80	106,81	12K	5
16/10/2023	0,46%	0,49	107,29	106,80	106,80	107,76	214K	1.313
13/10/2023	-1,93%	-2,10	106,80	107,69	106,80	107,73	54K	11
11/10/2023	-	-	108,90	109,15	108,90	109,15	13K	5

Date,Open,High,Low,Close,Volume
26-Apr-24,116.50,116.56,116.50,116.56,12122
25-Apr-24,114.49,114.49,114.49,114.49,456586
24-Apr-24,114.95,114.95,114.95,114.95,11495
23-Apr-24,115.64,115.64,115.64,115.64,11564
22-Apr-24,115.39,116.55,115.37,116.00,839699
19-Apr-24,115.93,115.93,115.78,115.78,11809
18-Apr-24,114.69,114.69,114.69,114.69,11469
17-Apr-24,115.09,115.47,115.09,115.14,400864
16-Apr-24,116.03,116.03,115.63,115.63,16552
15-Apr-24,117.84,117.90,116.57,116.78,350016
12-Apr-24,119.94,119.94,118.31,118.31,36166
11-Apr-24,120.45,120.85,120.03,120.49,27471
10-Apr-24,123.58,123.58,121.06,121.25,15697
09-Apr-24,123.41,123.58,123.41,123.58,12481
08-Apr-24,121.95,122.45,121.93,122.32,87575
05-Apr-24,121.23,121.23,120.80,120.80,31060
04-Apr-24,122.45,122.57,121.32,121.52,1002732
03-Apr-24,120.91,121.50,120.91,121.03,40873
02-Apr-24,121.12,121.22,120.73,121.22,18652
01-Apr-24,122.28,122.28,121.37,121.63,166233
28-Mar-24,122.70,122.74,122.67,122.67,13985
27-Mar-24,122.83,122.83,122.83,122.83,12283
26-Mar-24,121.98,122.35,121.73,121.73,136565
25-Mar-24,122.23,122.48,121.82,122.15,107253
22-Mar-24,123.92,123.92,122.51,122.51,13490
21-Mar-24,124.15,124.15,123.73,123.92,22571
20-Mar-24,113.37,124.32,113.37,124.32,248090
19-Mar-24,122.13,122.13,122.13,122.13,12213
18-Mar-24,121.54,121.54,121.54,121.54,501230
15-Mar-24,121.44,121.44,121.16,121.39,61360
14-Mar-24,121.89,122.32,121.89,122.25,14298
13-Mar-24,122.03,122.55,122.03,122.55,18255
12-Mar-24,122.16,122.16,121.82,121.82,85909
11-Mar-24,121.14,121.35,120.58,120.63,258910
08-Mar-24,120.29,121.25,120.29,121.25,802531
07-Mar-24,120.69,120.78,120.59,120.78,13405
06-Mar-24,120.84,120.84,120.84,120.84,12084
05-Mar-24,120.93,120.93,120.93,120.93,12093
04-Mar-24,121.61,121.61,120.49,120.61,373014
01-Mar-24,121.61,121.96,121.61,121.96,12682
29-Feb-24,121.52,121.52,121.15,121.46,14088
28-Feb-24,122.58,122.58,122.08,122.08,13064
27-Feb-24,122.85,123.60,122.75,122.97,1709083
26-Feb-24,121.09,121.09,120.56,120.69,42748
23-Feb-24,120.37,120.61,120.37,120.61,32896
22-Feb-24,121.51,121.51,121.51,121.51,12151
21-Feb-24,120.01,120.44,119.89,120.44,13483
20-Feb-24,119.54,120.73,119.54,120.73,45145
19-Feb-24,118.69,119.09,118.62,119.08,116089
16-Feb-24,118.42,119.31,118.42,119.31,12997
15-Feb-24,118.94,118.94,118.62,118.76,35660
14-Feb-24,117.77,117.93,117.50,117.86,128685
09-Feb-24,119.20,119.46,119.20,119.25,12641
08-Feb-24,119.16,119.16,119.16,119.16,11916
07-Feb-24,120.75,121.16,120.75,121.16,12962
06-Feb-24,120.67,120.89,120.32,120.89,31143
05-Feb-24,119.54,119.62,117.78,118.92,207005
02-Feb-24,118.65,119.24,118.56,119.09,132970
01-Feb-24,120.00,120.32,119.59,120.32,15023
31-Jan-24,121.20,121.68,119.99,119.99,252626
30-Jan-24,119.45,119.49,118.82,118.82,15337
29-Jan-24,120.48,120.97,119.69,120.19,53713
26-Jan-24,121.01,121.01,120.83,120.83,118571
25-Jan-24,120.75,120.75,120.75,120.75,12075
24-Jan-24,120.80,120.80,119.99,119.99,14290
23-Jan-24,119.84,120.34,119.53,120.34,18024
22-Jan-24,119.78,119.78,118.81,118.81,17149
19-Jan-24,118.93,120.06,118.50,120.06,37904
18-Jan-24,119.46,119.46,119.21,119.21,22065
17-Jan-24,120.33,120.48,120.30,120.48,13732
16-Jan-24,120.91,121.15,120.91,121.15,12719
15-Jan-24,122.55,123.31,122.40,123.05,140273
12-Jan-24,122.96,123.46,122.96,123.00,724284
11-Jan-24,122.67,122.67,121.91,122.35,20060
10-Jan-24,122.99,122.99,122.99,122.99,12299
09-Jan-24,123.96,123.96,123.53,123.53,12724
08-Jan-24,122.71,124.45,122.70,124.30,1529476
05-Jan-24,122.23,123.01,122.23,122.66,16801
04-Jan-24,121.50,121.92,121.40,121.40,13478
03-Jan-24,123.31,123.80,122.67,123.33,14425
02-Jan-24,125.73,125.73,122.70,123.04,96321
28-Dec-23,125.47,125.73,125.40,125.73,36939
27-Dec-23,124.91,125.69,124.84,125.59,13434
26-Dec-23,124.69,124.94,124.32,124.94,108023
22-Dec-23,123.63,124.56,123.63,124.56,12950
21-Dec-23,123.46,124.01,123.41,124.01,23517
20-Dec-23,123.57,123.66,122.81,122.81,22740
19-Dec-23,123.34,123.58,123.08,123.58,28631
18-Dec-23,119.60,122.97,119.60,122.54,170598
15-Dec-23,122.00,122.00,121.66,121.66,2202534
14-Dec-23,122.90,122.90,122.79,122.79,12770
13-Dec-23,118.89,121.83,118.89,121.83,12658
12-Dec-23,118.31,118.53,118.01,118.38,163759
11-Dec-23,118.38,118.44,118.08,118.31,4201167
08-Dec-23,118.10,119.00,117.65,118.64,1545939
07-Dec-23,118.63,118.63,118.04,118.19,1813558
06-Dec-23,118.59,118.59,117.82,117.82,13911
05-Dec-23,117.96,118.46,117.96,118.32,12422
04-Dec-23,118.04,118.35,117.49,117.67,534896
01-Dec-23,117.39,118.95,116.83,118.95,12598
30-Nov-23,116.09,117.39,116.09,117.39,37681
29-Nov-23,117.10,117.21,116.43,116.43,13163
28-Nov-23,115.78,116.69,115.78,116.69,12132
27-Nov-23,115.34,115.75,114.75,115.55,56653
24-Nov-23,115.71,116.01,115.11,115.11,1036333
23-Nov-23,116.66,116.91,113.30,116.53,1797567
22-Nov-23,117.27,117.38,115.92,115.92,14638
21-Nov-23,115.68,115.88,114.87,115.31,52460
20-Nov-23,115.54,116.65,115.41,116.45,683914
17-Nov-23,116.65,116.65,115.70,115.79,2631456
16-Nov-23,115.23,116.22,115.23,116.22,12659
14-Nov-23,113.63,114.30,113.63,114.06,2197672
13-Nov-23,111.43,111.52,110.79,111.26,494571
10-Nov-23,111.22,111.46,111.02,111.46,11701
09-Nov-23,111.44,111.44,109.90,109.90,15422
08-Nov-23,111.10,111.10,109.92,110.34,14448
07-Nov-23,109.51,110.69,109.51,110.69,11616
06-Nov-23,108.85,108.85,108.47,108.54,137957
03-Nov-23,107.74,109.10,107.74,108.82,1011739
01-Nov-23,103.62,104.79,103.62,104.79,25682
31-Oct-23,100.05,103.47,100.05,103.03,1226269
30-Oct-23,103.47,103.53,101.83,102.02,197096
27-Oct-23,105.50,105.51,103.24,103.24,32496
26-Oct-23,104.90,105.72,104.90,105.72,12778
25-Oct-23,104.19,104.19,103.49,103.56,3092663
24-Oct-23,105.26,105.43,104.42,105.03,22104
23-Oct-23,103.20,104.75,103.20,104.53,187293
20-Oct-23,103.58,103.88,102.85,103.52,3762174
19-Oct-23,104.01,104.98,103.72,103.72,13714
18-Oct-23,104.83,104.83,103.51,103.51,13702
17-Oct-23,106.51,106.81,105.80,105.80,12392
16-Oct-23,106.80,107.76,106.80,107.29,213515
13-Oct-23,107.69,107.73,106.80,106.80,54296
11-Oct-23,109.15,109.15,108.90,108.90,12525

*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