Cotação atual, histórico e gráfico do papel: BRXC11

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 BRXC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-0,05%	-0,07	149,16	151,50	148,52	151,50	23M	36
16/04/2026	-0,92%	-1,38	149,23	150,22	149,23	150,22	3K	3
15/04/2026	0,00%	0,00	150,61	150,61	150,61	150,61	301	2
14/04/2026	0,95%	1,41	150,61	150,46	150,46	150,61	3K	3
13/04/2026	0,26%	0,38	149,20	148,82	147,88	149,20	3K	5
10/04/2026	0,28%	0,42	148,82	148,40	148,40	148,82	742	4
09/04/2026	1,61%	2,35	148,40	147,95	147,95	148,40	13K	2

08/04/2026	3,08%	4,37	146,05	147,35	146,05	147,65	5K	4
07/04/2026	0,25%	0,36	141,68	140,74	140,74	141,68	36K	4
06/04/2026	0,10%	0,14	141,32	141,54	141,32	141,54	1K	2
02/04/2026	-0,78%	-1,11	141,18	141,23	138,86	142,22	29K	9
01/04/2026	0,89%	1,25	142,29	142,74	142,29	142,74	379K	3
31/03/2026	3,81%	5,17	141,04	139,27	139,27	141,04	83K	9
30/03/2026	0,42%	0,57	135,87	135,87	135,87	135,87	1K	1
27/03/2026	-1,70%	-2,34	135,30	136,12	133,23	137,17	3M	377
26/03/2026	-2,06%	-2,89	137,64	138,16	137,64	138,16	690	2
25/03/2026	1,53%	2,12	140,53	141,30	140,22	141,54	5K	5
24/03/2026	-0,50%	-0,70	138,41	139,88	138,41	139,88	2K	3
23/03/2026	3,74%	5,01	139,11	137,99	137,99	139,90	1M	7
20/03/2026	-2,20%	-3,02	134,10	134,71	132,84	134,71	109K	241
19/03/2026	0,68%	0,92	137,12	134,09	133,99	137,85	704K	1.990
18/03/2026	-0,61%	-0,83	136,20	137,83	136,20	137,83	4K	4
17/03/2026	-0,19%	-0,26	137,03	138,44	137,03	139,06	4K	4
16/03/2026	1,20%	1,63	137,29	137,89	137,29	137,89	179K	2
13/03/2026	-0,32%	-0,43	135,66	137,42	135,15	142,45	3M	194
12/03/2026	-3,48%	-4,91	136,09	138,26	136,09	138,26	17K	4
11/03/2026	-0,19%	-0,27	141,00	141,36	140,82	141,90	708K	5
10/03/2026	1,60%	2,22	141,27	139,67	139,67	142,70	17K	8
09/03/2026	0,62%	0,85	139,05	137,38	136,22	139,50	62K	12
06/03/2026	-1,21%	-1,69	138,20	139,61	138,20	139,61	13K	4
05/03/2026	-2,84%	-4,09	139,89	139,98	139,89	139,98	7K	2
04/03/2026	2,00%	2,83	143,98	143,76	143,76	143,98	287	2
03/03/2026	-3,32%	-4,84	141,15	143,56	138,62	147,00	423K	1.743
02/03/2026	0,08%	0,11	145,99	143,19	143,19	145,99	11K	6
27/02/2026	-1,21%	-1,79	145,88	147,05	145,88	147,05	16K	6
26/02/2026	-0,52%	-0,77	147,67	147,67	147,67	147,67	8K	2
25/02/2026	-1,19%	-1,79	148,44	149,79	148,44	149,79	16K	4
24/02/2026	1,44%	2,13	150,23	148,84	148,84	150,23	28K	5
23/02/2026	-2,23%	-3,38	148,10	149,39	145,62	149,39	167K	342
20/02/2026	0,94%	1,41	151,48	149,15	149,15	151,77	1M	5
19/02/2026	1,32%	1,95	150,07	150,07	150,07	150,07	150	1
18/02/2026	0,37%	0,55	148,12	148,12	148,12	148,12	148	1
13/02/2026	-0,53%	-0,79	147,57	146,75	146,00	147,57	4M	199
12/02/2026	-0,71%	-1,06	148,36	149,52	148,36	149,52	1M	2
11/02/2026	1,13%	1,67	149,42	149,00	149,00	149,42	14K	3
10/02/2026	-0,30%	-0,45	147,75	148,20	147,75	149,00	21K	7
09/02/2026	1,93%	2,81	148,20	144,66	144,66	148,20	8K	5
06/02/2026	0,73%	1,06	145,39	144,84	144,78	146,70	52K	348
05/02/2026	0,65%	0,93	144,33	145,34	144,33	145,53	5K	5
04/02/2026	-2,89%	-4,26	143,40	144,31	142,63	144,31	19K	6
03/02/2026	0,74%	1,08	147,66	149,25	147,66	149,25	164K	5
02/02/2026	1,17%	1,69	146,58	146,20	144,53	146,58	1K	4
30/01/2026	-1,11%	-1,62	144,89	144,60	144,48	148,36	2M	333
29/01/2026	-1,09%	-1,61	146,51	148,23	146,11	148,23	24K	4
28/01/2026	0,72%	1,06	148,12	148,30	147,72	148,30	1K	3
27/01/2026	1,49%	2,16	147,06	146,37	146,37	147,06	1M	3
26/01/2026	0,62%	0,89	144,90	143,15	143,15	144,90	23K	8
23/01/2026	1,24%	1,77	144,01	143,44	143,44	145,24	713K	161
22/01/2026	2,72%	3,77	142,24	140,95	140,95	142,24	3K	4
21/01/2026	2,94%	3,96	138,47	138,39	138,39	138,61	6K	3
20/01/2026	0,81%	1,08	134,51	134,60	134,14	135,10	2M	1.336
19/01/2026	0,00%	0,00	133,43	133,43	133,43	133,43	133	1
16/01/2026	-0,58%	-0,78	133,43	133,54	133,41	136,65	739K	523
15/01/2026	0,23%	0,31	134,21	134,21	134,21	134,21	134	1
14/01/2026	1,36%	1,80	133,90	133,14	133,14	133,90	3K	2
13/01/2026	-1,72%	-2,31	132,10	132,57	132,10	132,57	3K	2
12/01/2026	-0,67%	-0,91	134,41	134,17	134,17	134,41	27K	4
09/01/2026	0,48%	0,65	135,32	135,77	135,32	135,77	406	2
08/01/2026	0,61%	0,82	134,67	134,67	134,67	134,67	134	1
07/01/2026	-1,57%	-2,13	133,85	134,65	133,85	134,65	3K	3
06/01/2026	0,81%	1,09	135,98	135,98	135,98	135,98	135	1
05/01/2026	2,16%	2,85	134,89	133,54	133,54	134,99	3K	7
02/01/2026	-0,83%	-1,11	132,04	132,04	132,04	132,04	132	1
30/12/2025	0,48%	0,64	133,15	132,57	132,56	133,47	5K	6
29/12/2025	0,02%	0,02	132,51	132,00	132,00	132,51	3K	3
26/12/2025	0,17%	0,23	132,49	132,49	132,49	132,49	132	1
23/12/2025	1,77%	2,30	132,26	131,89	131,89	132,26	4K	4
22/12/2025	-0,70%	-0,92	129,96	131,67	128,16	131,67	392K	13
19/12/2025	0,35%	0,45	130,88	131,37	130,88	131,37	1K	2
18/12/2025	0,83%	1,08	130,43	130,43	130,43	130,43	130	1
17/12/2025	-1,51%	-1,98	129,35	131,49	128,83	131,49	7K	6
16/12/2025	-2,64%	-3,56	131,33	133,06	131,33	133,06	3K	5
15/12/2025	1,11%	1,48	134,89	134,75	134,75	135,06	164K	59
12/12/2025	0,90%	1,19	133,41	133,57	132,51	133,68	4K	5
11/12/2025	0,20%	0,27	132,22	131,56	131,56	132,62	269K	105
10/12/2025	0,08%	0,11	131,95	131,86	131,10	131,95	13K	6
09/12/2025	-0,02%	-0,02	131,84	131,94	130,14	131,94	5K	4
08/12/2025	0,47%	0,62	131,86	132,33	131,86	132,45	6K	3
05/12/2025	-4,46%	-6,13	131,24	136,43	131,24	136,43	272K	107
04/12/2025	1,61%	2,18	137,37	136,96	136,96	137,37	1M	12
03/12/2025	-0,57%	-0,78	135,19	137,35	135,18	137,35	1K	6
02/12/2025	1,74%	2,33	135,97	135,97	135,97	135,97	135	1
01/12/2025	-0,52%	-0,70	133,64	133,64	133,64	133,64	400	3
28/11/2025	0,89%	1,19	134,34	134,70	133,80	134,70	21K	13
27/11/2025	0,00%	0,00	133,15	133,15	133,15	133,15	665	1
26/11/2025	1,93%	2,52	133,15	133,15	133,15	133,15	133	1
25/11/2025	1,06%	1,37	130,63	129,38	129,38	130,63	886K	3
24/11/2025	0,46%	0,59	129,26	129,29	129,19	129,29	3K	4
21/11/2025	-0,39%	-0,50	128,67	127,38	127,38	128,67	2M	5
19/11/2025	-0,35%	-0,45	129,17	129,56	129,17	129,56	258	2
18/11/2025	-0,46%	-0,60	129,62	130,15	127,65	130,17	2M	352
17/11/2025	-0,76%	-1,00	130,22	130,22	130,22	130,22	130	1
14/11/2025	0,42%	0,55	131,22	131,31	131,22	131,31	4K	3
13/11/2025	-0,95%	-1,25	130,67	132,21	130,59	132,21	4K	3
12/11/2025	-0,22%	-0,29	131,92	132,25	131,57	132,25	352K	5
11/11/2025	1,89%	2,45	132,21	132,17	131,55	132,28	217K	297
10/11/2025	0,67%	0,87	129,76	130,05	129,76	130,05	2K	2
07/11/2025	-0,32%	-0,41	128,89	129,77	128,08	129,77	186K	81
06/11/2025	-0,45%	-0,59	129,30	128,98	128,89	129,30	1K	6
05/11/2025	2,66%	3,37	129,89	127,85	127,79	129,89	60K	419
04/11/2025	-0,77%	-0,98	126,52	127,46	126,52	127,52	198K	205
03/11/2025	0,56%	0,71	127,50	127,36	126,10	127,50	106K	407
31/10/2025	-0,04%	-0,05	126,79	126,91	126,63	128,26	92K	235
30/10/2025	0,44%	0,56	126,84	126,60	126,60	127,02	222K	4
29/10/2025	0,89%	1,12	126,28	126,33	126,28	127,72	401K	92
28/10/2025	-0,03%	-0,04	125,16	125,43	125,10	126,77	1M	416
27/10/2025	0,95%	1,18	125,20	125,71	125,20	125,71	1K	2
24/10/2025	0,49%	0,61	124,02	124,81	124,02	125,45	2M	353
23/10/2025	1,16%	1,42	123,41	122,86	122,86	123,41	369	2
22/10/2025	0,02%	0,03	121,99	123,21	121,99	123,21	2K	5
21/10/2025	-0,27%	-0,33	121,96	121,96	121,96	121,96	243	2
20/10/2025	1,39%	1,68	122,29	122,65	122,29	122,65	367	3
17/10/2025	0,60%	0,72	120,61	120,40	120,40	120,61	3K	4
16/10/2025	-0,44%	-0,53	119,89	120,72	119,89	120,72	150K	2
15/10/2025	0,54%	0,65	120,42	120,34	120,34	120,42	481	3
14/10/2025	0,08%	0,10	119,77	119,77	119,77	119,77	119	1
13/10/2025	0,57%	0,68	119,67	120,01	119,67	120,01	359	2
10/10/2025	-0,94%	-1,13	118,99	118,99	118,99	118,99	237	2
09/10/2025	0,34%	0,41	120,12	119,71	119,71	120,12	359	3
08/10/2025	0,64%	0,76	119,71	119,71	119,71	119,71	119	1
07/10/2025	-1,34%	-1,62	118,95	118,97	118,94	118,97	8K	4
06/10/2025	-0,69%	-0,84	120,57	121,41	120,57	121,41	2K	7
03/10/2025	0,14%	0,17	121,41	121,27	120,95	121,47	4M	1.821
02/10/2025	-	-	121,24	122,70	121,11	122,94	2M	370

Date,Open,High,Low,Close,Volume
17-Apr-26,151.50,151.50,148.52,149.16,22742236
16-Apr-26,150.22,150.22,149.23,149.23,3302
15-Apr-26,150.61,150.61,150.61,150.61,301
14-Apr-26,150.46,150.61,150.46,150.61,3161
13-Apr-26,148.82,149.20,147.88,149.20,3415
10-Apr-26,148.40,148.82,148.40,148.82,742
09-Apr-26,147.95,148.40,147.95,148.40,13020
08-Apr-26,147.35,147.65,146.05,146.05,4561
07-Apr-26,140.74,141.68,140.74,141.68,35613
06-Apr-26,141.54,141.54,141.32,141.32,1132
02-Apr-26,141.23,142.22,138.86,141.18,28988
01-Apr-26,142.74,142.74,142.29,142.29,378545
31-Mar-26,139.27,141.04,139.27,141.04,82520
30-Mar-26,135.87,135.87,135.87,135.87,1086
27-Mar-26,136.12,137.17,133.23,135.30,3099685
26-Mar-26,138.16,138.16,137.64,137.64,690
25-Mar-26,141.30,141.54,140.22,140.53,4511
24-Mar-26,139.88,139.88,138.41,138.41,2086
23-Mar-26,137.99,139.90,137.99,139.11,1076433
20-Mar-26,134.71,134.71,132.84,134.10,109361
19-Mar-26,134.09,137.85,133.99,137.12,704366
18-Mar-26,137.83,137.83,136.20,136.20,3840
17-Mar-26,138.44,139.06,137.03,137.03,4282
16-Mar-26,137.89,137.89,137.29,137.29,179394
13-Mar-26,137.42,142.45,135.15,135.66,3011185
12-Mar-26,138.26,138.26,136.09,136.09,17456
11-Mar-26,141.36,141.90,140.82,141.00,708489
10-Mar-26,139.67,142.70,139.67,141.27,16905
09-Mar-26,137.38,139.50,136.22,139.05,62466
06-Mar-26,139.61,139.61,138.20,138.20,13016
05-Mar-26,139.98,139.98,139.89,139.89,7138
04-Mar-26,143.76,143.98,143.76,143.98,287
03-Mar-26,143.56,147.00,138.62,141.15,423232
02-Mar-26,143.19,145.99,143.19,145.99,11301
27-Feb-26,147.05,147.05,145.88,145.88,15639
26-Feb-26,147.67,147.67,147.67,147.67,7826
25-Feb-26,149.79,149.79,148.44,148.44,15508
24-Feb-26,148.84,150.23,148.84,150.23,27602
23-Feb-26,149.39,149.39,145.62,148.10,167499
20-Feb-26,149.15,151.77,149.15,151.48,1493013
19-Feb-26,150.07,150.07,150.07,150.07,150
18-Feb-26,148.12,148.12,148.12,148.12,148
13-Feb-26,146.75,147.57,146.00,147.57,3745808
12-Feb-26,149.52,149.52,148.36,148.36,1495348
11-Feb-26,149.00,149.42,149.00,149.42,13559
10-Feb-26,148.20,149.00,147.75,147.75,21053
09-Feb-26,144.66,148.20,144.66,148.20,7770
06-Feb-26,144.84,146.70,144.78,145.39,51578
05-Feb-26,145.34,145.53,144.33,144.33,4940
04-Feb-26,144.31,144.31,142.63,143.40,19166
03-Feb-26,149.25,149.25,147.66,147.66,164352
02-Feb-26,146.20,146.58,144.53,146.58,1462
30-Jan-26,144.60,148.36,144.48,144.89,2031017
29-Jan-26,148.23,148.23,146.11,146.51,24411
28-Jan-26,148.30,148.30,147.72,148.12,1185
27-Jan-26,146.37,147.06,146.37,147.06,1010393
26-Jan-26,143.15,144.90,143.15,144.90,22601
23-Jan-26,143.44,145.24,143.44,144.01,712987
22-Jan-26,140.95,142.24,140.95,142.24,2700
21-Jan-26,138.39,138.61,138.39,138.47,5678
20-Jan-26,134.60,135.10,134.14,134.51,1608364
19-Jan-26,133.43,133.43,133.43,133.43,133
16-Jan-26,133.54,136.65,133.41,133.43,739348
15-Jan-26,134.21,134.21,134.21,134.21,134
14-Jan-26,133.14,133.90,133.14,133.90,2796
13-Jan-26,132.57,132.57,132.10,132.10,2783
12-Jan-26,134.17,134.41,134.17,134.41,27150
09-Jan-26,135.77,135.77,135.32,135.32,406
08-Jan-26,134.67,134.67,134.67,134.67,134
07-Jan-26,134.65,134.65,133.85,133.85,2824
06-Jan-26,135.98,135.98,135.98,135.98,135
05-Jan-26,133.54,134.99,133.54,134.89,3484
02-Jan-26,132.04,132.04,132.04,132.04,132
30-Dec-25,132.57,133.47,132.56,133.15,5057
29-Dec-25,132.00,132.51,132.00,132.51,2512
26-Dec-25,132.49,132.49,132.49,132.49,132
23-Dec-25,131.89,132.26,131.89,132.26,3699
22-Dec-25,131.67,131.67,128.16,129.96,391711
19-Dec-25,131.37,131.37,130.88,130.88,1444
18-Dec-25,130.43,130.43,130.43,130.43,130
17-Dec-25,131.49,131.49,128.83,129.35,6577
16-Dec-25,133.06,133.06,131.33,131.33,2790
15-Dec-25,134.75,135.06,134.75,134.89,164244
12-Dec-25,133.57,133.68,132.51,133.41,3998
11-Dec-25,131.56,132.62,131.56,132.22,268734
10-Dec-25,131.86,131.95,131.10,131.95,12758
09-Dec-25,131.94,131.94,130.14,131.84,4832
08-Dec-25,132.33,132.45,131.86,131.86,6087
05-Dec-25,136.43,136.43,131.24,131.24,271604
04-Dec-25,136.96,137.37,136.96,137.37,1032511
03-Dec-25,137.35,137.35,135.18,135.19,1356
02-Dec-25,135.97,135.97,135.97,135.97,135
01-Dec-25,133.64,133.64,133.64,133.64,400
28-Nov-25,134.70,134.70,133.80,134.34,21076
27-Nov-25,133.15,133.15,133.15,133.15,665
26-Nov-25,133.15,133.15,133.15,133.15,133
25-Nov-25,129.38,130.63,129.38,130.63,886424
24-Nov-25,129.29,129.29,129.19,129.26,2714
21-Nov-25,127.38,128.67,127.38,128.67,2003757
19-Nov-25,129.56,129.56,129.17,129.17,258
18-Nov-25,130.15,130.17,127.65,129.62,2146801
17-Nov-25,130.22,130.22,130.22,130.22,130
14-Nov-25,131.31,131.31,131.22,131.22,3807
13-Nov-25,132.21,132.21,130.59,130.67,3932
12-Nov-25,132.25,132.25,131.57,131.92,351780
11-Nov-25,132.17,132.28,131.55,132.21,216628
10-Nov-25,130.05,130.05,129.76,129.76,2210
07-Nov-25,129.77,129.77,128.08,128.89,185715
06-Nov-25,128.98,129.30,128.89,129.30,1421
05-Nov-25,127.85,129.89,127.79,129.89,60452
04-Nov-25,127.46,127.52,126.52,126.52,197604
03-Nov-25,127.36,127.50,126.10,127.50,106087
31-Oct-25,126.91,128.26,126.63,126.79,91959
30-Oct-25,126.60,127.02,126.60,126.84,221553
29-Oct-25,126.33,127.72,126.28,126.28,400894
28-Oct-25,125.43,126.77,125.10,125.16,1080034
27-Oct-25,125.71,125.71,125.20,125.20,1256
24-Oct-25,124.81,125.45,124.02,124.02,1520375
23-Oct-25,122.86,123.41,122.86,123.41,369
22-Oct-25,123.21,123.21,121.99,121.99,1957
21-Oct-25,121.96,121.96,121.96,121.96,243
20-Oct-25,122.65,122.65,122.29,122.29,367
17-Oct-25,120.40,120.61,120.40,120.61,2530
16-Oct-25,120.72,120.72,119.89,119.89,150416
15-Oct-25,120.34,120.42,120.34,120.42,481
14-Oct-25,119.77,119.77,119.77,119.77,119
13-Oct-25,120.01,120.01,119.67,119.67,359
10-Oct-25,118.99,118.99,118.99,118.99,237
09-Oct-25,119.71,120.12,119.71,120.12,359
08-Oct-25,119.71,119.71,119.71,119.71,119
07-Oct-25,118.97,118.97,118.94,118.95,7969
06-Oct-25,121.41,121.41,120.57,120.57,1934
03-Oct-25,121.27,121.47,120.95,121.41,4498695
02-Oct-25,122.70,122.94,121.11,121.24,2478293

*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: BRXC11