Cotação atual, histórico e gráfico do papel: BROF11

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 BROF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/02/2026	2,52%	1,50	60,98	60,20	58,83	60,98	388K	659
10/02/2026	0,81%	0,48	59,48	59,54	58,68	60,50	925K	1.051
09/02/2026	-0,10%	-0,06	59,00	59,21	58,71	60,08	282K	285
06/02/2026	-0,24%	-0,14	59,06	59,20	58,68	60,49	567K	548
05/02/2026	-0,17%	-0,10	59,20	59,30	58,61	59,30	493K	1.772
04/02/2026	-0,30%	-0,18	59,30	59,89	58,61	60,89	271K	289
03/02/2026	-0,03%	-0,02	59,48	60,00	58,14	61,03	903K	1.893

02/02/2026	-1,36%	-0,82	59,50	60,00	59,35	61,51	2M	410
30/01/2026	1,87%	1,11	60,32	59,20	59,03	60,69	785K	1.471
29/01/2026	-0,87%	-0,52	59,21	59,95	57,93	60,00	704K	807
28/01/2026	0,86%	0,51	59,73	59,21	58,91	59,95	300K	321
27/01/2026	1,56%	0,91	59,22	58,31	58,24	59,94	264K	408
26/01/2026	0,53%	0,31	58,31	57,33	57,33	58,95	219K	295
23/01/2026	1,75%	1,00	58,00	57,09	56,81	58,50	320K	984
22/01/2026	0,80%	0,45	57,00	56,98	56,34	57,00	247K	371
21/01/2026	0,07%	0,04	56,55	57,08	56,31	57,09	70K	661
20/01/2026	-1,02%	-0,58	56,51	56,49	56,15	57,09	309K	825
19/01/2026	1,17%	0,66	57,09	56,60	56,43	57,09	289K	2.281
16/01/2026	0,16%	0,09	56,43	56,40	56,16	56,62	560K	1.264
15/01/2026	-0,53%	-0,30	56,34	56,75	56,25	56,75	83K	124
14/01/2026	-0,05%	-0,03	56,64	56,95	55,84	56,95	142K	1.097
13/01/2026	0,96%	0,54	56,67	56,64	55,68	56,95	285K	1.283
12/01/2026	-0,48%	-0,27	56,13	56,50	55,25	56,83	337K	1.573
09/01/2026	-0,16%	-0,09	56,40	56,49	56,15	57,43	187K	508
08/01/2026	2,10%	1,16	56,49	56,69	55,76	57,43	198K	906
07/01/2026	-2,38%	-1,35	55,33	57,56	55,33	57,64	2M	366
06/01/2026	-1,05%	-0,60	56,68	57,60	56,50	57,97	317K	2.499
05/01/2026	1,40%	0,79	57,28	55,96	55,96	57,98	325K	409
02/01/2026	0,16%	0,09	56,49	55,68	55,68	56,98	277K	400
30/12/2025	1,24%	0,69	56,40	55,71	55,71	56,78	225K	268
29/12/2025	-0,61%	-0,34	55,71	56,61	55,70	56,61	247K	233
26/12/2025	-0,71%	-0,40	56,05	56,45	55,76	57,00	384K	783
23/12/2025	3,43%	1,87	56,45	55,45	54,90	56,45	262K	406
22/12/2025	-0,27%	-0,15	54,58	54,74	54,29	55,46	798K	2.297
19/12/2025	-0,85%	-0,47	54,73	55,76	54,24	58,43	2M	1.426
18/12/2025	0,58%	0,32	55,20	54,90	54,65	56,02	368K	663
17/12/2025	-0,97%	-0,54	54,88	55,83	54,81	55,83	360K	327
16/12/2025	0,67%	0,37	55,42	55,06	55,00	56,46	441K	428
15/12/2025	-1,52%	-0,85	55,05	55,90	55,01	56,73	401K	595
12/12/2025	3,23%	1,75	55,90	54,42	54,15	55,90	1M	1.043
11/12/2025	-0,13%	-0,07	54,15	54,54	54,15	54,54	135K	165
10/12/2025	0,39%	0,21	54,22	54,53	53,80	54,53	661K	1.168
09/12/2025	1,62%	0,86	54,01	53,69	53,22	54,51	280K	603
08/12/2025	-0,47%	-0,25	53,15	53,94	53,03	54,14	219K	452
05/12/2025	-1,60%	-0,87	53,40	54,27	53,40	54,83	182K	558
04/12/2025	0,72%	0,39	54,27	53,88	53,88	54,96	56K	142
03/12/2025	-0,20%	-0,11	53,88	54,09	53,87	54,68	83K	157
02/12/2025	1,12%	0,60	53,99	53,42	53,33	54,24	417K	4.335
01/12/2025	-0,09%	-0,05	53,39	53,68	53,28	53,68	97K	250
28/11/2025	0,45%	0,24	53,44	53,26	53,13	53,47	262K	749
27/11/2025	-0,19%	-0,10	53,20	53,40	53,09	53,40	470K	1.376
26/11/2025	0,66%	0,35	53,30	52,95	52,75	53,30	687K	384
25/11/2025	-0,60%	-0,32	52,95	53,39	52,80	53,40	620K	425
24/11/2025	0,70%	0,37	53,27	52,90	52,70	53,64	562K	245
21/11/2025	-0,09%	-0,05	52,90	53,00	52,00	53,67	312K	781
19/11/2025	-0,36%	-0,19	52,95	53,00	52,25	53,00	150K	310
18/11/2025	1,51%	0,79	53,14	52,38	52,38	53,23	691K	875
17/11/2025	-1,65%	-0,88	52,35	53,23	52,23	53,24	298K	802
14/11/2025	0,76%	0,40	53,23	52,83	52,83	53,35	72K	401
13/11/2025	0,09%	0,05	52,83	52,78	52,49	53,35	733K	425
12/11/2025	-0,09%	-0,05	52,78	52,83	52,55	52,90	200K	338
11/11/2025	0,53%	0,28	52,83	52,55	52,48	52,87	2M	1.125
10/11/2025	0,69%	0,36	52,55	52,09	52,09	52,67	368K	223
07/11/2025	-0,21%	-0,11	52,19	52,50	52,18	52,72	109K	489
06/11/2025	-0,29%	-0,15	52,30	52,70	52,10	52,70	141K	112
05/11/2025	0,38%	0,20	52,45	52,75	52,16	52,77	168K	302
04/11/2025	0,69%	0,36	52,25	51,89	51,85	52,68	240K	1.895
03/11/2025	-0,97%	-0,51	51,89	52,45	51,89	52,69	114K	843
31/10/2025	0,00%	0,00	52,40	52,15	52,15	52,97	398K	822
30/10/2025	-0,10%	-0,05	52,40	52,14	52,14	52,46	60K	297
29/10/2025	0,59%	0,31	52,45	52,15	52,14	52,47	139K	112
28/10/2025	-0,69%	-0,36	52,14	52,49	52,10	52,49	81K	219
27/10/2025	-0,38%	-0,20	52,50	52,75	51,92	52,75	178K	411
24/10/2025	1,40%	0,73	52,70	52,45	52,18	52,98	360K	715
23/10/2025	0,89%	0,46	51,97	51,53	51,53	52,49	2M	936
22/10/2025	-0,33%	-0,17	51,51	52,01	51,04	52,39	234K	660
21/10/2025	-1,95%	-1,03	51,68	52,71	51,68	52,71	324K	2.287
20/10/2025	0,48%	0,25	52,71	52,79	52,34	53,11	470K	763
17/10/2025	-0,70%	-0,37	52,46	52,17	51,92	52,72	663K	967
16/10/2025	1,09%	0,57	52,83	52,00	52,00	52,83	205K	295
15/10/2025	-0,27%	-0,14	52,26	52,40	52,00	52,84	254K	315
14/10/2025	0,00%	0,00	52,40	52,39	52,05	53,09	136K	191
13/10/2025	-0,76%	-0,40	52,40	52,98	52,40	53,20	216K	296
10/10/2025	-0,26%	-0,14	52,80	52,80	52,15	53,49	330K	997
09/10/2025	-0,06%	-0,03	52,94	53,50	52,78	53,58	93K	171
08/10/2025	0,11%	0,06	52,97	53,19	52,63	53,41	163K	247
07/10/2025	0,13%	0,07	52,91	52,73	52,73	53,74	193K	215
06/10/2025	-0,49%	-0,26	52,84	53,10	52,77	53,94	241K	381
03/10/2025	1,07%	0,56	53,10	52,70	52,54	53,14	237K	633
02/10/2025	-1,09%	-0,58	52,54	53,12	52,54	53,31	417K	2.274
01/10/2025	-2,28%	-1,24	53,12	54,36	52,50	54,36	802K	586
30/09/2025	3,19%	1,68	54,36	52,66	52,66	54,36	1M	2.040
29/09/2025	-0,98%	-0,52	52,68	53,25	52,68	53,25	196K	234
26/09/2025	0,09%	0,05	53,20	53,02	52,79	53,25	326K	618
25/09/2025	-0,19%	-0,10	53,15	53,16	53,00	53,25	72K	162
24/09/2025	-1,39%	-0,75	53,25	53,89	53,00	53,89	248K	373
23/09/2025	1,87%	0,99	54,00	53,10	52,26	54,00	701K	2.709
22/09/2025	-0,19%	-0,10	53,01	52,76	52,61	53,31	271K	2.146
19/09/2025	0,38%	0,20	53,11	53,50	52,87	53,50	410K	1.640
18/09/2025	-0,17%	-0,09	52,91	52,70	52,70	53,50	246K	626
17/09/2025	-0,92%	-0,49	53,00	53,08	52,57	53,37	316K	595
16/09/2025	0,56%	0,30	53,49	53,89	53,18	53,89	326K	283
15/09/2025	-0,56%	-0,30	53,19	53,41	52,75	53,75	326K	334
12/09/2025	-1,55%	-0,84	53,49	53,50	53,24	54,30	569K	414
11/09/2025	0,00%	0,00	54,33	53,71	53,40	54,33	333K	909
10/09/2025	0,89%	0,48	54,33	53,84	52,89	54,40	591K	896
09/09/2025	1,24%	0,66	53,85	53,24	52,68	53,87	923K	1.149
08/09/2025	1,04%	0,55	53,19	52,65	52,30	53,53	396K	273
05/09/2025	0,55%	0,29	52,64	52,65	52,00	52,84	559K	342
04/09/2025	0,38%	0,20	52,35	52,17	51,92	53,47	417K	327
03/09/2025	-0,78%	-0,41	52,15	53,38	52,13	53,73	196K	280
02/09/2025	-0,44%	-0,23	52,56	53,64	52,26	54,38	426K	1.790
01/09/2025	-1,75%	-0,94	52,79	53,73	52,38	54,47	781K	1.850
29/08/2025	2,34%	1,23	53,73	51,54	51,29	53,90	668K	276
28/08/2025	2,42%	1,24	52,50	51,39	51,26	53,22	448K	618
27/08/2025	-2,62%	-1,38	51,26	52,64	51,26	53,57	732K	2.934
26/08/2025	-1,94%	-1,04	52,64	53,55	52,64	54,29	478K	944
25/08/2025	-1,14%	-0,62	53,68	54,30	53,07	54,54	354K	401
22/08/2025	0,06%	0,03	54,30	53,66	53,65	54,82	266K	1.884
21/08/2025	-0,79%	-0,43	54,27	53,62	53,62	55,15	87K	191
20/08/2025	-1,05%	-0,58	54,70	54,37	54,02	55,42	459K	697
19/08/2025	-0,40%	-0,22	55,28	53,59	52,79	55,69	744K	1.131
18/08/2025	-0,34%	-0,19	55,50	55,36	55,25	56,10	502K	630
15/08/2025	-0,07%	-0,04	55,69	55,96	55,12	56,28	399K	524
14/08/2025	1,83%	1,00	55,73	54,85	54,31	55,98	290K	393
13/08/2025	1,94%	1,04	54,73	53,69	53,62	55,28	666K	750
12/08/2025	-0,74%	-0,40	53,69	53,36	53,36	54,35	74K	428
11/08/2025	0,39%	0,21	54,09	54,25	53,84	54,99	321K	1.980
08/08/2025	-0,26%	-0,14	53,88	54,18	53,52	54,77	846K	634
07/08/2025	1,22%	0,65	54,02	53,60	53,47	54,92	475K	338
06/08/2025	-0,63%	-0,34	53,37	53,03	53,03	54,02	71K	258
05/08/2025	0,52%	0,28	53,71	53,95	53,10	54,48	176K	223
04/08/2025	1,73%	0,91	53,43	52,52	52,52	53,68	444K	473
01/08/2025	-	-	52,52	52,55	52,16	53,97	903K	269

Date,Open,High,Low,Close,Volume
11-Feb-26,60.20,60.98,58.83,60.98,388488
10-Feb-26,59.54,60.50,58.68,59.48,924952
09-Feb-26,59.21,60.08,58.71,59.00,282044
06-Feb-26,59.20,60.49,58.68,59.06,567351
05-Feb-26,59.30,59.30,58.61,59.20,493498
04-Feb-26,59.89,60.89,58.61,59.30,271438
03-Feb-26,60.00,61.03,58.14,59.48,903484
02-Feb-26,60.00,61.51,59.35,59.50,1818016
30-Jan-26,59.20,60.69,59.03,60.32,785319
29-Jan-26,59.95,60.00,57.93,59.21,704124
28-Jan-26,59.21,59.95,58.91,59.73,300211
27-Jan-26,58.31,59.94,58.24,59.22,264253
26-Jan-26,57.33,58.95,57.33,58.31,219208
23-Jan-26,57.09,58.50,56.81,58.00,320220
22-Jan-26,56.98,57.00,56.34,57.00,246884
21-Jan-26,57.08,57.09,56.31,56.55,70052
20-Jan-26,56.49,57.09,56.15,56.51,308581
19-Jan-26,56.60,57.09,56.43,57.09,289331
16-Jan-26,56.40,56.62,56.16,56.43,559597
15-Jan-26,56.75,56.75,56.25,56.34,82629
14-Jan-26,56.95,56.95,55.84,56.64,141838
13-Jan-26,56.64,56.95,55.68,56.67,284698
12-Jan-26,56.50,56.83,55.25,56.13,336777
09-Jan-26,56.49,57.43,56.15,56.40,186824
08-Jan-26,56.69,57.43,55.76,56.49,198356
07-Jan-26,57.56,57.64,55.33,55.33,1546552
06-Jan-26,57.60,57.97,56.50,56.68,316630
05-Jan-26,55.96,57.98,55.96,57.28,325263
02-Jan-26,55.68,56.98,55.68,56.49,276545
30-Dec-25,55.71,56.78,55.71,56.40,225024
29-Dec-25,56.61,56.61,55.70,55.71,246574
26-Dec-25,56.45,57.00,55.76,56.05,384153
23-Dec-25,55.45,56.45,54.90,56.45,262390
22-Dec-25,54.74,55.46,54.29,54.58,798249
19-Dec-25,55.76,58.43,54.24,54.73,1576699
18-Dec-25,54.90,56.02,54.65,55.20,368299
17-Dec-25,55.83,55.83,54.81,54.88,360347
16-Dec-25,55.06,56.46,55.00,55.42,441267
15-Dec-25,55.90,56.73,55.01,55.05,401014
12-Dec-25,54.42,55.90,54.15,55.90,1214687
11-Dec-25,54.54,54.54,54.15,54.15,134936
10-Dec-25,54.53,54.53,53.80,54.22,661121
09-Dec-25,53.69,54.51,53.22,54.01,279777
08-Dec-25,53.94,54.14,53.03,53.15,218949
05-Dec-25,54.27,54.83,53.40,53.40,181943
04-Dec-25,53.88,54.96,53.88,54.27,55805
03-Dec-25,54.09,54.68,53.87,53.88,82680
02-Dec-25,53.42,54.24,53.33,53.99,416627
01-Dec-25,53.68,53.68,53.28,53.39,96699
28-Nov-25,53.26,53.47,53.13,53.44,262285
27-Nov-25,53.40,53.40,53.09,53.20,470394
26-Nov-25,52.95,53.30,52.75,53.30,687025
25-Nov-25,53.39,53.40,52.80,52.95,620392
24-Nov-25,52.90,53.64,52.70,53.27,562162
21-Nov-25,53.00,53.67,52.00,52.90,311665
19-Nov-25,53.00,53.00,52.25,52.95,150273
18-Nov-25,52.38,53.23,52.38,53.14,691133
17-Nov-25,53.23,53.24,52.23,52.35,297947
14-Nov-25,52.83,53.35,52.83,53.23,72258
13-Nov-25,52.78,53.35,52.49,52.83,733444
12-Nov-25,52.83,52.90,52.55,52.78,200109
11-Nov-25,52.55,52.87,52.48,52.83,1531590
10-Nov-25,52.09,52.67,52.09,52.55,368085
07-Nov-25,52.50,52.72,52.18,52.19,108523
06-Nov-25,52.70,52.70,52.10,52.30,141088
05-Nov-25,52.75,52.77,52.16,52.45,167697
04-Nov-25,51.89,52.68,51.85,52.25,240437
03-Nov-25,52.45,52.69,51.89,51.89,113767
31-Oct-25,52.15,52.97,52.15,52.40,398154
30-Oct-25,52.14,52.46,52.14,52.40,60483
29-Oct-25,52.15,52.47,52.14,52.45,139481
28-Oct-25,52.49,52.49,52.10,52.14,81187
27-Oct-25,52.75,52.75,51.92,52.50,178246
24-Oct-25,52.45,52.98,52.18,52.70,359563
23-Oct-25,51.53,52.49,51.53,51.97,1671923
22-Oct-25,52.01,52.39,51.04,51.51,233796
21-Oct-25,52.71,52.71,51.68,51.68,323737
20-Oct-25,52.79,53.11,52.34,52.71,469649
17-Oct-25,52.17,52.72,51.92,52.46,662861
16-Oct-25,52.00,52.83,52.00,52.83,205200
15-Oct-25,52.40,52.84,52.00,52.26,254186
14-Oct-25,52.39,53.09,52.05,52.40,136130
13-Oct-25,52.98,53.20,52.40,52.40,216329
10-Oct-25,52.80,53.49,52.15,52.80,329519
09-Oct-25,53.50,53.58,52.78,52.94,93446
08-Oct-25,53.19,53.41,52.63,52.97,163448
07-Oct-25,52.73,53.74,52.73,52.91,192931
06-Oct-25,53.10,53.94,52.77,52.84,240993
03-Oct-25,52.70,53.14,52.54,53.10,236993
02-Oct-25,53.12,53.31,52.54,52.54,416930
01-Oct-25,54.36,54.36,52.50,53.12,802318
30-Sep-25,52.66,54.36,52.66,54.36,1155660
29-Sep-25,53.25,53.25,52.68,52.68,195639
26-Sep-25,53.02,53.25,52.79,53.20,326078
25-Sep-25,53.16,53.25,53.00,53.15,72378
24-Sep-25,53.89,53.89,53.00,53.25,248049
23-Sep-25,53.10,54.00,52.26,54.00,701020
22-Sep-25,52.76,53.31,52.61,53.01,270552
19-Sep-25,53.50,53.50,52.87,53.11,410337
18-Sep-25,52.70,53.50,52.70,52.91,246167
17-Sep-25,53.08,53.37,52.57,53.00,315659
16-Sep-25,53.89,53.89,53.18,53.49,325880
15-Sep-25,53.41,53.75,52.75,53.19,326070
12-Sep-25,53.50,54.30,53.24,53.49,568982
11-Sep-25,53.71,54.33,53.40,54.33,332508
10-Sep-25,53.84,54.40,52.89,54.33,591384
09-Sep-25,53.24,53.87,52.68,53.85,923246
08-Sep-25,52.65,53.53,52.30,53.19,395778
05-Sep-25,52.65,52.84,52.00,52.64,558786
04-Sep-25,52.17,53.47,51.92,52.35,417006
03-Sep-25,53.38,53.73,52.13,52.15,196378
02-Sep-25,53.64,54.38,52.26,52.56,426407
01-Sep-25,53.73,54.47,52.38,52.79,781374
29-Aug-25,51.54,53.90,51.29,53.73,667998
28-Aug-25,51.39,53.22,51.26,52.50,448480
27-Aug-25,52.64,53.57,51.26,51.26,731620
26-Aug-25,53.55,54.29,52.64,52.64,478050
25-Aug-25,54.30,54.54,53.07,53.68,353558
22-Aug-25,53.66,54.82,53.65,54.30,265843
21-Aug-25,53.62,55.15,53.62,54.27,86984
20-Aug-25,54.37,55.42,54.02,54.70,459157
19-Aug-25,53.59,55.69,52.79,55.28,743607
18-Aug-25,55.36,56.10,55.25,55.50,502455
15-Aug-25,55.96,56.28,55.12,55.69,399227
14-Aug-25,54.85,55.98,54.31,55.73,289895
13-Aug-25,53.69,55.28,53.62,54.73,665915
12-Aug-25,53.36,54.35,53.36,53.69,74491
11-Aug-25,54.25,54.99,53.84,54.09,321215
08-Aug-25,54.18,54.77,53.52,53.88,846409
07-Aug-25,53.60,54.92,53.47,54.02,475280
06-Aug-25,53.03,54.02,53.03,53.37,71386
05-Aug-25,53.95,54.48,53.10,53.71,175588
04-Aug-25,52.52,53.68,52.52,53.43,443986
01-Aug-25,52.55,53.97,52.16,52.52,902927

*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: BROF11