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
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	1,45%	0,69	48,38	47,70	47,50	48,56	273K	609
16/01/2026	-0,04%	-0,02	47,69	47,72	47,38	47,72	174K	249
15/01/2026	0,13%	0,06	47,71	47,88	47,30	47,99	180K	298
14/01/2026	-1,53%	-0,74	47,65	48,39	47,46	48,60	131K	733
13/01/2026	-1,06%	-0,52	48,39	48,45	47,97	48,45	171K	1.184
12/01/2026	0,25%	0,12	48,91	48,89	48,80	48,99	146K	346
09/01/2026	0,29%	0,14	48,79	48,65	48,61	48,79	82K	154
08/01/2026	0,35%	0,17	48,65	48,48	48,28	48,67	116K	153
07/01/2026	-0,35%	-0,17	48,48	48,70	48,00	48,70	356K	1.341
06/01/2026	-0,21%	-0,10	48,65	48,58	48,50	48,75	157K	778
05/01/2026	-0,45%	-0,22	48,75	49,45	48,41	49,48	117K	170
02/01/2026	0,66%	0,32	48,97	48,89	48,50	49,01	87K	168
30/12/2025	0,29%	0,14	48,65	48,70	48,26	48,70	156K	131
29/12/2025	0,02%	0,01	48,51	48,50	48,45	48,72	116K	147
26/12/2025	-0,02%	-0,01	48,50	48,67	48,50	49,01	124K	457
23/12/2025	0,37%	0,18	48,51	48,57	47,97	48,57	122K	346
22/12/2025	0,60%	0,29	48,33	48,30	48,00	48,33	176K	152
19/12/2025	0,44%	0,21	48,04	47,83	47,75	48,05	86K	426
18/12/2025	-0,35%	-0,17	47,83	48,24	47,40	48,24	105K	542
17/12/2025	-0,29%	-0,14	48,00	48,34	47,25	48,34	196K	1.095
16/12/2025	0,29%	0,14	48,14	48,34	47,64	48,35	146K	345
15/12/2025	-0,31%	-0,15	48,00	48,37	47,99	48,48	79K	151
12/12/2025	0,02%	0,01	48,15	48,37	47,53	48,37	128K	236
11/12/2025	-0,25%	-0,12	48,14	48,49	47,71	48,49	100K	157
10/12/2025	-2,92%	-1,45	48,26	48,97	47,50	48,97	134K	329
09/12/2025	0,20%	0,10	49,71	49,84	49,40	49,84	113K	150
08/12/2025	-0,38%	-0,19	49,61	49,87	49,15	50,04	92K	336
05/12/2025	-0,06%	-0,03	49,80	50,00	49,68	50,00	29K	68
04/12/2025	0,46%	0,23	49,83	49,84	49,05	49,84	90K	126
03/12/2025	0,22%	0,11	49,60	49,49	49,25	49,60	43K	78
02/12/2025	0,20%	0,10	49,49	49,63	49,45	49,72	95K	77
01/12/2025	0,75%	0,37	49,39	48,95	48,91	49,62	89K	82
28/11/2025	-	-	49,02	48,85	48,75	49,20	84K	194

Date,Open,High,Low,Close,Volume
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
16-Jan-26,47.72,47.72,47.38,47.69,174427
15-Jan-26,47.88,47.99,47.30,47.71,179555
14-Jan-26,48.39,48.60,47.46,47.65,131486
13-Jan-26,48.45,48.45,47.97,48.39,170941
12-Jan-26,48.89,48.99,48.80,48.91,146265
09-Jan-26,48.65,48.79,48.61,48.79,82318
08-Jan-26,48.48,48.67,48.28,48.65,116048
07-Jan-26,48.70,48.70,48.00,48.48,355878
06-Jan-26,48.58,48.75,48.50,48.65,157268
05-Jan-26,49.45,49.48,48.41,48.75,117216
02-Jan-26,48.89,49.01,48.50,48.97,86701
30-Dec-25,48.70,48.70,48.26,48.65,155986
29-Dec-25,48.50,48.72,48.45,48.51,115675
26-Dec-25,48.67,49.01,48.50,48.50,124112
23-Dec-25,48.57,48.57,47.97,48.51,121757
22-Dec-25,48.30,48.33,48.00,48.33,176225
19-Dec-25,47.83,48.05,47.75,48.04,86298
18-Dec-25,48.24,48.24,47.40,47.83,104848
17-Dec-25,48.34,48.34,47.25,48.00,196427
16-Dec-25,48.34,48.35,47.64,48.14,145566
15-Dec-25,48.37,48.48,47.99,48.00,79371
12-Dec-25,48.37,48.37,47.53,48.15,127626
11-Dec-25,48.49,48.49,47.71,48.14,99536
10-Dec-25,48.97,48.97,47.50,48.26,134005
09-Dec-25,49.84,49.84,49.40,49.71,112824
08-Dec-25,49.87,50.04,49.15,49.61,92200
05-Dec-25,50.00,50.00,49.68,49.80,28536
04-Dec-25,49.84,49.84,49.05,49.83,89956
03-Dec-25,49.49,49.60,49.25,49.60,43341
02-Dec-25,49.63,49.72,49.45,49.49,95252
01-Dec-25,48.95,49.62,48.91,49.39,89264
28-Nov-25,48.85,49.20,48.75,49.02,83511

*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