Cotação atual, histórico e gráfico do papel: IBCR11

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 IBCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	-5,44%	-2,34	40,65	41,99	40,64	42,00	32K	64
30/07/2026	-1,15%	-0,50	42,99	43,39	40,61	43,39	114K	165
29/07/2026	1,00%	0,43	43,49	43,60	39,54	43,60	147K	235
28/07/2026	-2,36%	-1,04	43,06	44,10	43,06	44,10	41K	75
27/07/2026	0,20%	0,09	44,10	43,85	43,84	44,30	13K	72
24/07/2026	-1,68%	-0,75	44,01	43,86	43,86	44,77	56K	91
23/07/2026	-0,09%	-0,04	44,76	43,90	43,90	44,80	18K	37
22/07/2026	-0,02%	-0,01	44,80	45,75	44,80	45,75	16K	47
21/07/2026	0,36%	0,16	44,81	45,10	44,76	45,63	22K	39
20/07/2026	-0,67%	-0,30	44,65	44,80	44,65	45,14	15K	51
17/07/2026	0,00%	0,00	44,95	45,13	44,95	45,13	15K	26
16/07/2026	-0,11%	-0,05	44,95	45,00	44,95	45,41	19K	67
15/07/2026	0,27%	0,12	45,00	44,99	44,81	45,00	15K	43
14/07/2026	0,85%	0,38	44,88	44,55	44,40	46,36	60K	72
13/07/2026	-4,18%	-1,94	44,50	46,44	42,06	46,44	183K	209
10/07/2026	-1,32%	-0,62	46,44	47,51	46,00	47,51	30K	82
09/07/2026	-1,42%	-0,68	47,06	47,98	47,02	47,98	71K	587
08/07/2026	-0,50%	-0,24	47,74	47,98	47,65	47,98	15K	32
07/07/2026	0,99%	0,47	47,98	47,99	47,40	48,00	167K	45
06/07/2026	-1,02%	-0,49	47,51	48,00	47,51	48,00	21K	40
03/07/2026	1,42%	0,67	48,00	47,30	47,30	48,47	26K	53
02/07/2026	0,32%	0,15	47,33	47,66	47,33	47,84	10K	24
01/07/2026	0,23%	0,11	47,18	47,99	46,00	48,00	140K	151
30/06/2026	-1,20%	-0,57	47,07	47,75	47,03	48,87	49K	84
29/06/2026	0,27%	0,13	47,64	47,51	47,34	47,64	44K	37
26/06/2026	-0,81%	-0,39	47,51	47,90	47,17	47,90	239K	248
25/06/2026	1,66%	0,78	47,90	47,13	47,13	47,97	72K	42
24/06/2026	-0,36%	-0,17	47,12	47,29	47,12	47,96	23K	132
23/06/2026	-0,55%	-0,26	47,29	47,50	47,29	47,74	23K	159
22/06/2026	-0,83%	-0,40	47,55	48,43	47,50	48,43	55K	258
19/06/2026	-0,12%	-0,06	47,95	48,34	47,88	48,34	39K	226
18/06/2026	-0,27%	-0,13	48,01	48,17	48,00	48,35	23K	229
17/06/2026	0,50%	0,24	48,14	48,83	48,14	49,26	13K	40
16/06/2026	-1,16%	-0,56	47,90	48,55	47,90	48,83	42K	42
15/06/2026	2,02%	0,96	48,46	47,50	47,50	48,55	22K	42
12/06/2026	-0,94%	-0,45	47,50	48,84	47,50	48,84	100K	635
11/06/2026	-2,42%	-1,19	47,95	48,15	47,93	48,87	59K	54
10/06/2026	1,57%	0,76	49,14	49,00	48,51	49,28	87K	92
09/06/2026	0,33%	0,16	48,38	48,35	48,33	49,00	74K	33
08/06/2026	0,04%	0,02	48,22	49,15	48,22	49,37	56K	126
05/06/2026	-1,63%	-0,80	48,20	48,71	48,20	49,14	77K	623
03/06/2026	0,00%	0,00	49,00	48,97	48,15	49,48	56K	49
02/06/2026	-1,03%	-0,51	49,00	48,52	48,30	49,27	40K	66
01/06/2026	2,08%	1,01	49,51	48,13	48,13	49,99	157K	212
29/05/2026	-1,22%	-0,60	48,50	48,11	48,11	49,90	80K	45
28/05/2026	-1,09%	-0,54	49,10	49,46	48,04	49,62	78K	114
27/05/2026	-0,50%	-0,25	49,64	49,90	49,63	50,20	29K	33
26/05/2026	-0,22%	-0,11	49,89	50,20	49,63	50,20	42K	31
25/05/2026	0,44%	0,22	50,00	49,86	49,78	50,19	43K	56
22/05/2026	0,16%	0,08	49,78	49,99	49,50	49,99	26K	48
21/05/2026	-0,14%	-0,07	49,70	49,77	49,63	50,20	21K	42
20/05/2026	0,48%	0,24	49,77	49,97	49,59	50,16	47K	47
19/05/2026	0,04%	0,02	49,53	51,11	49,52	51,11	15K	63
18/05/2026	-0,98%	-0,49	49,51	49,98	49,50	49,98	25K	79
15/05/2026	0,00%	0,00	50,00	50,00	49,92	51,13	15K	40
14/05/2026	-1,96%	-1,00	50,00	51,00	50,00	51,19	63K	105
13/05/2026	-2,56%	-1,34	51,00	51,74	51,00	52,00	84K	60
12/05/2026	-1,62%	-0,86	52,34	52,37	52,08	52,98	21K	54
11/05/2026	-1,24%	-0,67	53,20	53,87	52,49	53,87	36K	58
08/05/2026	-0,24%	-0,13	53,87	53,96	52,66	53,96	41K	58
07/05/2026	4,51%	2,33	54,00	52,25	50,97	54,00	175K	209
06/05/2026	-1,86%	-0,98	51,67	52,65	51,65	52,65	36K	58
05/05/2026	0,59%	0,31	52,65	52,34	51,64	52,65	84K	97
04/05/2026	-0,30%	-0,16	52,34	53,03	52,15	53,03	25K	40
30/04/2026	-3,01%	-1,63	52,50	54,13	52,50	54,13	41K	51
29/04/2026	3,10%	1,63	54,13	53,03	53,03	54,13	189K	98
28/04/2026	0,38%	0,20	52,50	52,32	52,32	54,18	239K	154
27/04/2026	-1,38%	-0,73	52,30	53,14	52,30	53,15	35K	50
24/04/2026	1,20%	0,63	53,03	52,31	52,31	53,19	34K	36
23/04/2026	-1,30%	-0,69	52,40	53,47	52,15	53,47	12K	45
22/04/2026	0,85%	0,45	53,09	52,63	52,40	53,46	62K	96
20/04/2026	-0,68%	-0,36	52,64	53,03	52,20	53,03	7K	39
17/04/2026	0,00%	0,00	53,00	53,09	52,05	53,09	31K	66
16/04/2026	2,67%	1,38	53,00	52,39	52,28	53,03	231K	101
15/04/2026	0,49%	0,25	51,62	51,67	50,97	51,67	25K	45
14/04/2026	-1,31%	-0,68	51,37	52,00	51,22	52,00	16K	54
13/04/2026	0,29%	0,15	52,05	50,97	50,97	52,05	189K	94
10/04/2026	-0,06%	-0,03	51,90	51,01	51,01	52,25	39K	50
09/04/2026	0,13%	0,07	51,93	50,85	50,85	52,15	26K	48
08/04/2026	0,70%	0,36	51,86	51,50	51,50	52,40	27K	69
07/04/2026	0,59%	0,30	51,50	51,60	51,14	51,66	240K	1.421
06/04/2026	-0,35%	-0,18	51,20	51,41	50,80	51,59	75K	79
02/04/2026	-0,14%	-0,07	51,38	51,45	50,74	51,45	50K	59
01/04/2026	1,28%	0,65	51,45	50,41	50,41	51,45	48K	58
31/03/2026	0,43%	0,22	50,80	50,31	50,31	51,44	49K	77
30/03/2026	-0,57%	-0,29	50,58	50,80	50,51	51,44	89K	50
27/03/2026	1,17%	0,59	50,87	50,28	50,28	51,56	21K	20
26/03/2026	-1,30%	-0,66	50,28	50,95	50,28	51,58	50K	106
25/03/2026	-1,22%	-0,63	50,94	50,92	50,92	51,60	41K	31
24/03/2026	0,96%	0,49	51,57	50,88	50,88	52,48	18K	48
23/03/2026	-2,26%	-1,18	51,08	52,22	50,99	52,57	155K	202
20/03/2026	-1,77%	-0,94	52,26	53,20	52,21	53,54	101K	149
19/03/2026	-6,58%	-3,75	53,20	56,02	53,01	56,02	70K	108
18/03/2026	2,65%	1,47	56,95	55,46	51,36	57,00	662K	1.105
17/03/2026	8,68%	4,43	55,48	51,99	51,14	57,00	382K	194
16/03/2026	-2,17%	-1,13	51,05	51,01	51,00	52,09	27K	56
13/03/2026	2,31%	1,18	52,18	51,00	50,67	52,29	262K	122
12/03/2026	0,43%	0,22	51,00	50,36	50,00	51,02	555K	121
11/03/2026	-2,36%	-1,23	50,78	51,97	49,08	52,00	329K	188
10/03/2026	-0,48%	-0,25	52,01	52,30	51,20	52,30	139K	111
09/03/2026	0,11%	0,06	52,26	52,29	51,77	52,29	106K	81
06/03/2026	-0,15%	-0,08	52,20	52,28	51,65	52,28	30K	86
05/03/2026	0,97%	0,50	52,28	52,30	51,54	52,77	334K	146
04/03/2026	-3,72%	-2,00	51,78	53,78	51,78	53,99	144K	129
03/03/2026	-1,01%	-0,55	53,78	54,31	53,34	54,31	30K	66
02/03/2026	4,12%	2,15	54,33	52,19	51,80	54,33	626K	177
27/02/2026	0,00%	0,00	52,18	52,18	51,54	52,18	89K	328
26/02/2026	0,42%	0,22	52,18	52,18	51,56	52,18	84K	99
25/02/2026	-0,61%	-0,32	51,96	51,58	51,58	52,19	33K	41
24/02/2026	0,56%	0,29	52,28	51,98	50,90	52,28	95K	122
23/02/2026	-0,25%	-0,13	51,99	52,26	50,90	52,26	98K	547
20/02/2026	1,22%	0,63	52,12	51,23	50,90	52,25	987K	1.433
19/02/2026	2,39%	1,20	51,49	50,71	50,00	51,49	120K	183
18/02/2026	-0,46%	-0,23	50,29	50,53	50,00	50,77	129K	197
13/02/2026	0,06%	0,03	50,52	50,50	50,00	50,59	60K	84
12/02/2026	1,37%	0,68	50,49	50,50	48,87	50,70	194K	847
11/02/2026	-0,26%	-0,13	49,81	49,21	48,15	51,94	836K	1.468
10/02/2026	-1,30%	-0,66	49,94	50,01	49,94	50,89	176K	115
09/02/2026	-0,76%	-0,39	50,60	51,00	50,05	51,36	224K	231
06/02/2026	0,71%	0,36	50,99	50,64	50,20	50,99	157K	119
05/02/2026	0,20%	0,10	50,63	50,60	50,45	50,95	59K	162
04/02/2026	0,56%	0,28	50,53	50,60	50,21	50,60	80K	382
03/02/2026	0,62%	0,31	50,25	49,93	49,69	50,41	2M	124
02/02/2026	1,42%	0,70	49,94	49,50	49,20	49,99	89K	125
30/01/2026	-1,01%	-0,50	49,24	49,51	49,20	49,90	1M	180
29/01/2026	0,08%	0,04	49,74	49,93	49,55	49,93	152K	168
28/01/2026	-0,58%	-0,29	49,70	49,99	49,21	50,14	153K	139
27/01/2026	2,02%	0,99	49,99	48,84	48,84	49,99	661K	621
26/01/2026	2,06%	0,99	49,00	48,25	48,01	49,25	723K	471
23/01/2026	-0,27%	-0,13	48,01	48,14	47,90	48,30	187K	230
22/01/2026	0,29%	0,14	48,14	48,23	47,80	48,24	221K	180
21/01/2026	-0,97%	-0,47	48,00	48,22	47,76	48,55	388K	426
20/01/2026	0,19%	0,09	48,47	47,85	47,85	48,56	133K	157
19/01/2026	-	-	48,38	47,70	47,50	48,56	273K	609

Date,Open,High,Low,Close,Volume
31-Jul-26,41.99,42.00,40.64,40.65,32362
30-Jul-26,43.39,43.39,40.61,42.99,113911
29-Jul-26,43.60,43.60,39.54,43.49,147310
28-Jul-26,44.10,44.10,43.06,43.06,40730
27-Jul-26,43.85,44.30,43.84,44.10,12998
24-Jul-26,43.86,44.77,43.86,44.01,55726
23-Jul-26,43.90,44.80,43.90,44.76,18144
22-Jul-26,45.75,45.75,44.80,44.80,15922
21-Jul-26,45.10,45.63,44.76,44.81,21702
20-Jul-26,44.80,45.14,44.65,44.65,15074
17-Jul-26,45.13,45.13,44.95,44.95,15030
16-Jul-26,45.00,45.41,44.95,44.95,19414
15-Jul-26,44.99,45.00,44.81,45.00,14567
14-Jul-26,44.55,46.36,44.40,44.88,59570
13-Jul-26,46.44,46.44,42.06,44.50,182793
10-Jul-26,47.51,47.51,46.00,46.44,30282
09-Jul-26,47.98,47.98,47.02,47.06,71330
08-Jul-26,47.98,47.98,47.65,47.74,14686
07-Jul-26,47.99,48.00,47.40,47.98,167368
06-Jul-26,48.00,48.00,47.51,47.51,20690
03-Jul-26,47.30,48.47,47.30,48.00,25548
02-Jul-26,47.66,47.84,47.33,47.33,10379
01-Jul-26,47.99,48.00,46.00,47.18,139570
30-Jun-26,47.75,48.87,47.03,47.07,49222
29-Jun-26,47.51,47.64,47.34,47.64,43938
26-Jun-26,47.90,47.90,47.17,47.51,238690
25-Jun-26,47.13,47.97,47.13,47.90,71852
24-Jun-26,47.29,47.96,47.12,47.12,23445
23-Jun-26,47.50,47.74,47.29,47.29,23483
22-Jun-26,48.43,48.43,47.50,47.55,54891
19-Jun-26,48.34,48.34,47.88,47.95,38694
18-Jun-26,48.17,48.35,48.00,48.01,22620
17-Jun-26,48.83,49.26,48.14,48.14,12943
16-Jun-26,48.55,48.83,47.90,47.90,41512
15-Jun-26,47.50,48.55,47.50,48.46,22215
12-Jun-26,48.84,48.84,47.50,47.50,100095
11-Jun-26,48.15,48.87,47.93,47.95,59136
10-Jun-26,49.00,49.28,48.51,49.14,86737
09-Jun-26,48.35,49.00,48.33,48.38,74029
08-Jun-26,49.15,49.37,48.22,48.22,55515
05-Jun-26,48.71,49.14,48.20,48.20,77489
03-Jun-26,48.97,49.48,48.15,49.00,55945
02-Jun-26,48.52,49.27,48.30,49.00,40186
01-Jun-26,48.13,49.99,48.13,49.51,156795
29-May-26,48.11,49.90,48.11,48.50,80320
28-May-26,49.46,49.62,48.04,49.10,77992
27-May-26,49.90,50.20,49.63,49.64,28947
26-May-26,50.20,50.20,49.63,49.89,41730
25-May-26,49.86,50.19,49.78,50.00,42929
22-May-26,49.99,49.99,49.50,49.78,26168
21-May-26,49.77,50.20,49.63,49.70,20930
20-May-26,49.97,50.16,49.59,49.77,46859
19-May-26,51.11,51.11,49.52,49.53,14956
18-May-26,49.98,49.98,49.50,49.51,25219
15-May-26,50.00,51.13,49.92,50.00,15161
14-May-26,51.00,51.19,50.00,50.00,63364
13-May-26,51.74,52.00,51.00,51.00,84339
12-May-26,52.37,52.98,52.08,52.34,20729
11-May-26,53.87,53.87,52.49,53.20,36325
08-May-26,53.96,53.96,52.66,53.87,40938
07-May-26,52.25,54.00,50.97,54.00,174865
06-May-26,52.65,52.65,51.65,51.67,36206
05-May-26,52.34,52.65,51.64,52.65,84350
04-May-26,53.03,53.03,52.15,52.34,25139
30-Apr-26,54.13,54.13,52.50,52.50,40665
29-Apr-26,53.03,54.13,53.03,54.13,189274
28-Apr-26,52.32,54.18,52.32,52.50,239028
27-Apr-26,53.14,53.15,52.30,52.30,34521
24-Apr-26,52.31,53.19,52.31,53.03,34429
23-Apr-26,53.47,53.47,52.15,52.40,12065
22-Apr-26,52.63,53.46,52.40,53.09,61845
20-Apr-26,53.03,53.03,52.20,52.64,7170
17-Apr-26,53.09,53.09,52.05,53.00,30687
16-Apr-26,52.39,53.03,52.28,53.00,231095
15-Apr-26,51.67,51.67,50.97,51.62,25307
14-Apr-26,52.00,52.00,51.22,51.37,15846
13-Apr-26,50.97,52.05,50.97,52.05,189134
10-Apr-26,51.01,52.25,51.01,51.90,38605
09-Apr-26,50.85,52.15,50.85,51.93,25554
08-Apr-26,51.50,52.40,51.50,51.86,26734
07-Apr-26,51.60,51.66,51.14,51.50,239558
06-Apr-26,51.41,51.59,50.80,51.20,75284
02-Apr-26,51.45,51.45,50.74,51.38,49684
01-Apr-26,50.41,51.45,50.41,51.45,48333
31-Mar-26,50.31,51.44,50.31,50.80,48989
30-Mar-26,50.80,51.44,50.51,50.58,89207
27-Mar-26,50.28,51.56,50.28,50.87,21138
26-Mar-26,50.95,51.58,50.28,50.28,50295
25-Mar-26,50.92,51.60,50.92,50.94,41424
24-Mar-26,50.88,52.48,50.88,51.57,17816
23-Mar-26,52.22,52.57,50.99,51.08,154540
20-Mar-26,53.20,53.54,52.21,52.26,100800
19-Mar-26,56.02,56.02,53.01,53.20,69533
18-Mar-26,55.46,57.00,51.36,56.95,661764
17-Mar-26,51.99,57.00,51.14,55.48,382044
16-Mar-26,51.01,52.09,51.00,51.05,27386
13-Mar-26,51.00,52.29,50.67,52.18,262369
12-Mar-26,50.36,51.02,50.00,51.00,554973
11-Mar-26,51.97,52.00,49.08,50.78,329224
10-Mar-26,52.30,52.30,51.20,52.01,139217
09-Mar-26,52.29,52.29,51.77,52.26,105742
06-Mar-26,52.28,52.28,51.65,52.20,30097
05-Mar-26,52.30,52.77,51.54,52.28,333957
04-Mar-26,53.78,53.99,51.78,51.78,144232
03-Mar-26,54.31,54.31,53.34,53.78,29706
02-Mar-26,52.19,54.33,51.80,54.33,625722
27-Feb-26,52.18,52.18,51.54,52.18,88982
26-Feb-26,52.18,52.18,51.56,52.18,84202
25-Feb-26,51.58,52.19,51.58,51.96,33213
24-Feb-26,51.98,52.28,50.90,52.28,94811
23-Feb-26,52.26,52.26,50.90,51.99,97569
20-Feb-26,51.23,52.25,50.90,52.12,986839
19-Feb-26,50.71,51.49,50.00,51.49,119975
18-Feb-26,50.53,50.77,50.00,50.29,128743
13-Feb-26,50.50,50.59,50.00,50.52,60492
12-Feb-26,50.50,50.70,48.87,50.49,193777
11-Feb-26,49.21,51.94,48.15,49.81,836397
10-Feb-26,50.01,50.89,49.94,49.94,176409
09-Feb-26,51.00,51.36,50.05,50.60,224458
06-Feb-26,50.64,50.99,50.20,50.99,156629
05-Feb-26,50.60,50.95,50.45,50.63,59357
04-Feb-26,50.60,50.60,50.21,50.53,80335
03-Feb-26,49.93,50.41,49.69,50.25,2072770
02-Feb-26,49.50,49.99,49.20,49.94,89152
30-Jan-26,49.51,49.90,49.20,49.24,1091543
29-Jan-26,49.93,49.93,49.55,49.74,151642
28-Jan-26,49.99,50.14,49.21,49.70,152591
27-Jan-26,48.84,49.99,48.84,49.99,661280
26-Jan-26,48.25,49.25,48.01,49.00,722845
23-Jan-26,48.14,48.30,47.90,48.01,186730
22-Jan-26,48.23,48.24,47.80,48.14,220716
21-Jan-26,48.22,48.55,47.76,48.00,387747
20-Jan-26,47.85,48.56,47.85,48.47,132818
19-Jan-26,47.70,48.56,47.50,48.38,272978

*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: IBCR11