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
23/04/2025	0,00%	0,00	55,74	56,01	55,15	56,15	348K	424
22/04/2025	-1,19%	-0,67	55,74	56,82	55,74	56,82	116K	161
17/04/2025	0,73%	0,41	56,41	56,28	55,94	56,41	201K	877
16/04/2025	0,00%	0,00	56,00	56,28	55,93	56,28	79K	182
15/04/2025	-2,90%	-1,67	56,00	57,94	55,73	57,94	316K	280
14/04/2025	-0,83%	-0,48	57,67	58,44	56,25	58,58	273K	194
11/04/2025	-0,60%	-0,35	58,15	58,50	57,75	58,72	80K	77

10/04/2025	-2,95%	-1,78	58,50	59,03	57,49	59,24	150K	83
09/04/2025	-0,36%	-0,22	60,28	60,19	59,80	60,75	104K	720
08/04/2025	-0,48%	-0,29	60,50	61,09	59,95	61,23	186K	569
07/04/2025	-1,62%	-1,00	60,79	62,08	60,75	62,08	67K	95
04/04/2025	0,31%	0,19	61,79	61,89	61,00	61,89	40K	54
03/04/2025	0,42%	0,26	61,60	61,80	61,10	61,99	135K	129
02/04/2025	0,56%	0,34	61,34	61,30	61,03	61,46	99K	59
01/04/2025	1,24%	0,75	61,00	60,70	60,26	61,00	89K	48
31/03/2025	0,12%	0,07	60,25	61,00	60,04	61,00	979K	227
28/03/2025	0,32%	0,19	60,18	60,24	59,90	60,24	1M	245
27/03/2025	0,30%	0,18	59,99	60,00	59,70	60,04	943K	207
26/03/2025	0,12%	0,07	59,81	59,74	59,51	60,05	1M	279
25/03/2025	0,49%	0,29	59,74	60,05	59,52	60,05	77K	60
24/03/2025	-0,03%	-0,02	59,45	59,45	59,05	59,49	57K	92
21/03/2025	0,49%	0,29	59,47	59,18	58,30	59,47	90K	387
20/03/2025	0,03%	0,02	59,18	59,18	58,97	59,18	77K	224
19/03/2025	0,27%	0,16	59,16	59,10	58,82	59,18	128K	340
18/03/2025	0,17%	0,10	59,00	59,00	58,80	59,18	70K	124
17/03/2025	0,00%	0,00	58,90	59,10	58,30	59,17	96K	61
14/03/2025	-1,32%	-0,79	58,90	59,00	58,50	59,29	512K	86
13/03/2025	1,17%	0,69	59,69	59,50	59,27	59,75	49K	46
12/03/2025	1,78%	1,03	59,00	57,42	57,42	59,50	132K	106
11/03/2025	1,08%	0,62	57,97	57,75	57,35	58,00	80K	89
10/03/2025	-0,24%	-0,14	57,35	57,49	57,28	57,75	56K	86
07/03/2025	2,11%	1,19	57,49	56,30	56,30	57,49	197K	96
06/03/2025	0,54%	0,30	56,30	56,40	55,97	56,40	176K	92
05/03/2025	0,34%	0,19	56,00	56,00	55,50	56,21	99K	77
28/02/2025	-0,34%	-0,19	55,81	56,00	55,81	56,00	64K	51
27/02/2025	-1,41%	-0,80	56,00	57,00	55,50	57,00	76K	125
26/02/2025	0,64%	0,36	56,80	56,50	55,00	56,99	113K	90
25/02/2025	0,61%	0,34	56,44	56,10	56,10	56,65	43K	46
24/02/2025	1,74%	0,96	56,10	55,14	55,04	56,10	131K	87
21/02/2025	0,68%	0,37	55,14	55,25	54,74	55,25	233K	105
20/02/2025	0,44%	0,24	54,77	55,00	54,53	55,04	163K	1.614
19/02/2025	-0,67%	-0,37	54,53	54,90	54,00	55,00	167K	481
18/02/2025	0,57%	0,31	54,90	54,59	54,59	55,05	220K	627
17/02/2025	0,35%	0,19	54,59	54,40	54,25	54,75	88K	322
14/02/2025	2,06%	1,10	54,40	53,98	53,80	54,50	103K	693
13/02/2025	0,08%	0,04	53,30	53,15	53,15	53,50	44K	60
12/02/2025	-1,00%	-0,54	53,26	53,00	52,99	53,40	148K	97
11/02/2025	-0,43%	-0,23	53,80	53,50	53,50	54,10	66K	87
10/02/2025	0,07%	0,04	54,03	53,54	53,11	54,20	95K	430
07/02/2025	0,07%	0,04	53,99	54,00	53,55	54,00	51K	64
06/02/2025	-0,09%	-0,05	53,95	53,99	53,20	53,99	89K	54
05/02/2025	0,99%	0,53	54,00	53,47	53,47	54,25	118K	116
04/02/2025	1,85%	0,97	53,47	52,85	52,25	53,47	84K	76
03/02/2025	-5,29%	-2,93	52,50	55,43	52,25	56,00	475K	2.107
31/01/2025	-3,65%	-2,10	55,43	58,10	55,00	58,10	238K	259
30/01/2025	-1,66%	-0,97	57,53	58,50	57,51	59,00	227K	590
29/01/2025	-0,83%	-0,49	58,50	58,99	58,26	58,99	47K	50
28/01/2025	-0,35%	-0,21	58,99	58,76	58,48	59,50	150K	179
27/01/2025	0,51%	0,30	59,20	58,60	58,54	59,50	93K	101
24/01/2025	-1,46%	-0,87	58,90	59,75	58,70	59,75	22K	45
23/01/2025	1,39%	0,82	59,77	59,81	58,70	59,99	70K	109
22/01/2025	-1,49%	-0,89	58,95	60,17	58,85	60,17	26K	67
21/01/2025	-0,56%	-0,34	59,84	60,10	58,50	60,18	52K	86
20/01/2025	-0,95%	-0,58	60,18	60,76	60,01	60,76	17K	41
17/01/2025	-1,19%	-0,73	60,76	61,69	60,40	61,69	41K	52
16/01/2025	0,07%	0,04	61,49	60,38	60,38	61,70	31K	77
15/01/2025	0,75%	0,46	61,45	60,99	60,20	61,48	19K	49
14/01/2025	-0,49%	-0,30	60,99	60,08	60,08	61,26	24K	50
13/01/2025	-1,46%	-0,91	61,29	61,28	59,61	61,29	119K	970
10/01/2025	0,37%	0,23	62,20	61,97	61,40	62,20	92K	170
09/01/2025	0,03%	0,02	61,97	62,08	61,50	62,09	296K	480
08/01/2025	2,40%	1,45	61,95	60,76	60,76	62,20	71K	119
07/01/2025	-3,26%	-2,04	60,50	62,54	60,11	62,73	206K	1.696
06/01/2025	-0,41%	-0,26	62,54	62,86	61,14	63,00	83K	94
03/01/2025	3,80%	2,30	62,80	60,50	60,38	62,88	82K	422
02/01/2025	-1,18%	-0,72	60,50	60,88	60,32	61,20	35K	74
30/12/2024	1,14%	0,69	61,22	60,55	60,53	62,88	22K	45
27/12/2024	-0,61%	-0,37	60,53	61,00	57,86	62,60	219K	218
26/12/2024	3,22%	1,90	60,90	59,00	59,00	61,00	109K	179
23/12/2024	0,51%	0,30	59,00	58,88	57,80	59,00	104K	64
20/12/2024	1,28%	0,74	58,70	56,80	56,26	58,70	79K	82
19/12/2024	-0,07%	-0,04	57,96	58,04	55,00	58,04	88K	201
18/12/2024	-0,67%	-0,39	58,00	58,38	55,09	59,07	206K	172
17/12/2024	1,37%	0,79	58,39	58,10	55,00	58,76	203K	631
16/12/2024	-1,91%	-1,12	57,60	58,76	57,60	58,76	89K	81
13/12/2024	0,98%	0,57	58,72	58,17	57,06	58,77	88K	109
12/12/2024	0,47%	0,27	58,15	57,88	56,25	58,16	145K	253
11/12/2024	0,14%	0,08	57,88	56,60	55,00	57,90	145K	251
10/12/2024	-2,12%	-1,25	57,80	59,59	56,32	59,60	157K	131
09/12/2024	-0,51%	-0,30	59,05	59,35	58,03	59,48	150K	655
06/12/2024	0,25%	0,15	59,35	59,30	58,20	59,39	82K	156
05/12/2024	0,08%	0,05	59,20	57,96	56,51	59,30	223K	298
04/12/2024	-0,08%	-0,05	59,15	59,20	57,51	59,38	155K	386
03/12/2024	2,07%	1,20	59,20	58,59	58,17	59,88	150K	192
02/12/2024	-4,07%	-2,46	58,00	60,99	58,00	61,88	81K	152
29/11/2024	0,93%	0,56	60,46	60,48	59,81	60,48	54K	75
28/11/2024	0,05%	0,03	59,90	59,90	58,87	59,98	205K	990
27/11/2024	1,72%	1,01	59,87	58,97	58,29	59,95	92K	180
26/11/2024	1,00%	0,58	58,86	58,81	58,27	58,87	120K	183
25/11/2024	0,92%	0,53	58,28	56,61	56,61	58,34	87K	155
22/11/2024	2,34%	1,32	57,75	56,29	56,29	58,44	118K	494
21/11/2024	0,80%	0,45	56,43	55,59	55,55	57,01	285K	307
19/11/2024	0,76%	0,42	55,98	54,76	54,76	56,27	128K	189
18/11/2024	1,02%	0,56	55,56	54,76	54,60	55,89	40K	60
14/11/2024	0,02%	0,01	55,00	55,00	54,75	55,23	68K	320
13/11/2024	-0,90%	-0,50	54,99	55,59	54,80	55,59	63K	63
12/11/2024	-2,05%	-1,16	55,49	55,85	55,05	56,24	107K	68
11/11/2024	0,71%	0,40	56,65	56,82	56,35	56,99	70K	163
08/11/2024	1,35%	0,75	56,25	55,51	55,51	56,71	27K	61
07/11/2024	-0,79%	-0,44	55,50	55,99	54,00	56,84	174K	226
06/11/2024	0,43%	0,24	55,94	55,55	55,32	56,00	282K	197
05/11/2024	0,11%	0,06	55,70	55,63	55,36	55,99	77K	116
04/11/2024	0,67%	0,37	55,64	55,30	55,28	55,97	66K	88
01/11/2024	-0,11%	-0,06	55,27	55,32	54,75	55,50	87K	137
31/10/2024	-1,18%	-0,66	55,33	56,00	55,00	56,00	137K	138
30/10/2024	-0,02%	-0,01	55,99	56,02	55,80	56,02	70K	158
29/10/2024	-0,87%	-0,49	56,00	56,28	56,00	56,38	167K	323
28/10/2024	0,28%	0,16	56,49	56,50	56,00	56,77	264K	372
25/10/2024	-0,34%	-0,19	56,33	56,65	56,01	56,65	48K	68
24/10/2024	-0,88%	-0,50	56,52	57,00	56,02	57,00	115K	87
23/10/2024	-0,31%	-0,18	57,02	57,38	56,52	57,95	95K	129
22/10/2024	-0,16%	-0,09	57,20	57,29	56,90	57,84	47K	93
21/10/2024	-1,58%	-0,92	57,29	58,77	57,17	58,78	168K	143
18/10/2024	-1,36%	-0,80	58,21	59,02	58,09	59,05	1M	141
17/10/2024	-0,84%	-0,50	59,01	59,20	58,56	59,60	137K	972
16/10/2024	-1,06%	-0,64	59,51	59,11	59,11	60,29	98K	151
15/10/2024	0,25%	0,15	60,15	60,39	59,76	60,39	63K	78
14/10/2024	-0,83%	-0,50	60,00	60,03	60,00	60,50	140K	115
11/10/2024	-0,26%	-0,16	60,50	60,66	60,24	60,66	54K	78
10/10/2024	-3,10%	-1,94	60,66	61,50	60,02	61,50	156K	212
09/10/2024	-0,79%	-0,50	62,60	63,49	62,60	63,50	223K	167
08/10/2024	0,17%	0,11	63,10	63,28	63,10	63,50	105K	74
07/10/2024	0,02%	0,01	62,99	63,30	62,72	63,30	1M	120
04/10/2024	-	-	62,98	63,30	62,97	63,30	41K	79

Date,Open,High,Low,Close,Volume
23-Apr-25,56.01,56.15,55.15,55.74,347579
22-Apr-25,56.82,56.82,55.74,55.74,115972
17-Apr-25,56.28,56.41,55.94,56.41,200640
16-Apr-25,56.28,56.28,55.93,56.00,79367
15-Apr-25,57.94,57.94,55.73,56.00,315849
14-Apr-25,58.44,58.58,56.25,57.67,272599
11-Apr-25,58.50,58.72,57.75,58.15,79644
10-Apr-25,59.03,59.24,57.49,58.50,150088
09-Apr-25,60.19,60.75,59.80,60.28,104195
08-Apr-25,61.09,61.23,59.95,60.50,186259
07-Apr-25,62.08,62.08,60.75,60.79,67397
04-Apr-25,61.89,61.89,61.00,61.79,39794
03-Apr-25,61.80,61.99,61.10,61.60,134540
02-Apr-25,61.30,61.46,61.03,61.34,99065
01-Apr-25,60.70,61.00,60.26,61.00,88682
31-Mar-25,61.00,61.00,60.04,60.25,979127
28-Mar-25,60.24,60.24,59.90,60.18,1196733
27-Mar-25,60.00,60.04,59.70,59.99,942851
26-Mar-25,59.74,60.05,59.51,59.81,1325157
25-Mar-25,60.05,60.05,59.52,59.74,76839
24-Mar-25,59.45,59.49,59.05,59.45,57063
21-Mar-25,59.18,59.47,58.30,59.47,90150
20-Mar-25,59.18,59.18,58.97,59.18,76838
19-Mar-25,59.10,59.18,58.82,59.16,128383
18-Mar-25,59.00,59.18,58.80,59.00,69883
17-Mar-25,59.10,59.17,58.30,58.90,96375
14-Mar-25,59.00,59.29,58.50,58.90,512104
13-Mar-25,59.50,59.75,59.27,59.69,48601
12-Mar-25,57.42,59.50,57.42,59.00,132295
11-Mar-25,57.75,58.00,57.35,57.97,79944
10-Mar-25,57.49,57.75,57.28,57.35,55687
07-Mar-25,56.30,57.49,56.30,57.49,196816
06-Mar-25,56.40,56.40,55.97,56.30,175954
05-Mar-25,56.00,56.21,55.50,56.00,99325
28-Feb-25,56.00,56.00,55.81,55.81,63990
27-Feb-25,57.00,57.00,55.50,56.00,76415
26-Feb-25,56.50,56.99,55.00,56.80,112840
25-Feb-25,56.10,56.65,56.10,56.44,43083
24-Feb-25,55.14,56.10,55.04,56.10,130683
21-Feb-25,55.25,55.25,54.74,55.14,232506
20-Feb-25,55.00,55.04,54.53,54.77,163308
19-Feb-25,54.90,55.00,54.00,54.53,167193
18-Feb-25,54.59,55.05,54.59,54.90,219761
17-Feb-25,54.40,54.75,54.25,54.59,88082
14-Feb-25,53.98,54.50,53.80,54.40,102612
13-Feb-25,53.15,53.50,53.15,53.30,44295
12-Feb-25,53.00,53.40,52.99,53.26,147946
11-Feb-25,53.50,54.10,53.50,53.80,65851
10-Feb-25,53.54,54.20,53.11,54.03,95381
07-Feb-25,54.00,54.00,53.55,53.99,50721
06-Feb-25,53.99,53.99,53.20,53.95,89282
05-Feb-25,53.47,54.25,53.47,54.00,118338
04-Feb-25,52.85,53.47,52.25,53.47,84280
03-Feb-25,55.43,56.00,52.25,52.50,474705
31-Jan-25,58.10,58.10,55.00,55.43,238127
30-Jan-25,58.50,59.00,57.51,57.53,227161
29-Jan-25,58.99,58.99,58.26,58.50,47037
28-Jan-25,58.76,59.50,58.48,58.99,149916
27-Jan-25,58.60,59.50,58.54,59.20,93450
24-Jan-25,59.75,59.75,58.70,58.90,21535
23-Jan-25,59.81,59.99,58.70,59.77,69582
22-Jan-25,60.17,60.17,58.85,58.95,25818
21-Jan-25,60.10,60.18,58.50,59.84,51977
20-Jan-25,60.76,60.76,60.01,60.18,17081
17-Jan-25,61.69,61.69,60.40,60.76,41103
16-Jan-25,60.38,61.70,60.38,61.49,30736
15-Jan-25,60.99,61.48,60.20,61.45,18858
14-Jan-25,60.08,61.26,60.08,60.99,23901
13-Jan-25,61.28,61.29,59.61,61.29,119034
10-Jan-25,61.97,62.20,61.40,62.20,91814
09-Jan-25,62.08,62.09,61.50,61.97,296324
08-Jan-25,60.76,62.20,60.76,61.95,70788
07-Jan-25,62.54,62.73,60.11,60.50,206282
06-Jan-25,62.86,63.00,61.14,62.54,82623
03-Jan-25,60.50,62.88,60.38,62.80,81589
02-Jan-25,60.88,61.20,60.32,60.50,35038
30-Dec-24,60.55,62.88,60.53,61.22,21911
27-Dec-24,61.00,62.60,57.86,60.53,218501
26-Dec-24,59.00,61.00,59.00,60.90,108776
23-Dec-24,58.88,59.00,57.80,59.00,103545
20-Dec-24,56.80,58.70,56.26,58.70,78544
19-Dec-24,58.04,58.04,55.00,57.96,88072
18-Dec-24,58.38,59.07,55.09,58.00,206433
17-Dec-24,58.10,58.76,55.00,58.39,202640
16-Dec-24,58.76,58.76,57.60,57.60,88850
13-Dec-24,58.17,58.77,57.06,58.72,87517
12-Dec-24,57.88,58.16,56.25,58.15,145346
11-Dec-24,56.60,57.90,55.00,57.88,144581
10-Dec-24,59.59,59.60,56.32,57.80,157151
09-Dec-24,59.35,59.48,58.03,59.05,150359
06-Dec-24,59.30,59.39,58.20,59.35,81882
05-Dec-24,57.96,59.30,56.51,59.20,223412
04-Dec-24,59.20,59.38,57.51,59.15,154722
03-Dec-24,58.59,59.88,58.17,59.20,149523
02-Dec-24,60.99,61.88,58.00,58.00,81241
29-Nov-24,60.48,60.48,59.81,60.46,54353
28-Nov-24,59.90,59.98,58.87,59.90,205050
27-Nov-24,58.97,59.95,58.29,59.87,92240
26-Nov-24,58.81,58.87,58.27,58.86,120067
25-Nov-24,56.61,58.34,56.61,58.28,86601
22-Nov-24,56.29,58.44,56.29,57.75,117874
21-Nov-24,55.59,57.01,55.55,56.43,284560
19-Nov-24,54.76,56.27,54.76,55.98,127826
18-Nov-24,54.76,55.89,54.60,55.56,39965
14-Nov-24,55.00,55.23,54.75,55.00,67650
13-Nov-24,55.59,55.59,54.80,54.99,63283
12-Nov-24,55.85,56.24,55.05,55.49,106511
11-Nov-24,56.82,56.99,56.35,56.65,70193
08-Nov-24,55.51,56.71,55.51,56.25,27318
07-Nov-24,55.99,56.84,54.00,55.50,174204
06-Nov-24,55.55,56.00,55.32,55.94,282336
05-Nov-24,55.63,55.99,55.36,55.70,77063
04-Nov-24,55.30,55.97,55.28,55.64,66345
01-Nov-24,55.32,55.50,54.75,55.27,86851
31-Oct-24,56.00,56.00,55.00,55.33,137148
30-Oct-24,56.02,56.02,55.80,55.99,70154
29-Oct-24,56.28,56.38,56.00,56.00,167441
28-Oct-24,56.50,56.77,56.00,56.49,263522
25-Oct-24,56.65,56.65,56.01,56.33,48108
24-Oct-24,57.00,57.00,56.02,56.52,114583
23-Oct-24,57.38,57.95,56.52,57.02,95473
22-Oct-24,57.29,57.84,56.90,57.20,47124
21-Oct-24,58.77,58.78,57.17,57.29,168095
18-Oct-24,59.02,59.05,58.09,58.21,1126059
17-Oct-24,59.20,59.60,58.56,59.01,137416
16-Oct-24,59.11,60.29,59.11,59.51,97690
15-Oct-24,60.39,60.39,59.76,60.15,63031
14-Oct-24,60.03,60.50,60.00,60.00,140165
11-Oct-24,60.66,60.66,60.24,60.50,54053
10-Oct-24,61.50,61.50,60.02,60.66,156292
09-Oct-24,63.49,63.50,62.60,62.60,223245
08-Oct-24,63.28,63.50,63.10,63.10,104594
07-Oct-24,63.30,63.30,62.72,62.99,1202455
04-Oct-24,63.30,63.30,62.97,62.98,41244

*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