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
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	-0,03%	-0,02	62,98	63,30	62,97	63,30	41K	79
03/10/2024	-0,51%	-0,32	63,00	63,30	63,00	63,77	61K	81
02/10/2024	-0,74%	-0,47	63,32	63,71	63,01	63,79	232K	131
01/10/2024	0,47%	0,30	63,79	63,50	63,22	63,98	140K	120
30/09/2024	-0,80%	-0,51	63,49	64,49	63,28	64,49	115K	128
27/09/2024	0,22%	0,14	64,00	64,49	63,92	64,49	80K	84
26/09/2024	-0,06%	-0,04	63,86	64,26	63,86	64,40	174K	728
25/09/2024	-0,93%	-0,60	63,90	64,50	63,86	64,52	180K	133
24/09/2024	0,16%	0,10	64,50	64,32	64,32	64,53	99K	80
23/09/2024	-0,23%	-0,15	64,40	64,65	64,33	65,15	76K	101
20/09/2024	-0,54%	-0,35	64,55	65,58	64,52	65,98	96K	154
19/09/2024	-0,12%	-0,08	64,90	65,58	64,90	65,58	85K	119
18/09/2024	0,08%	0,05	64,98	64,97	64,97	66,01	188K	326
17/09/2024	-0,11%	-0,07	64,93	65,59	64,92	65,59	142K	228
16/09/2024	-0,87%	-0,57	65,00	65,55	65,00	65,80	239K	199
13/09/2024	-0,35%	-0,23	65,57	65,80	65,18	65,80	132K	451
12/09/2024	0,34%	0,22	65,80	65,94	65,70	65,98	29K	48
11/09/2024	-1,47%	-0,98	65,58	65,53	65,53	66,00	141K	205
10/09/2024	0,09%	0,06	66,56	66,98	66,36	67,70	123K	158
09/09/2024	0,15%	0,10	66,50	66,50	66,40	66,72	55K	118
06/09/2024	0,00%	0,00	66,40	66,40	66,25	66,70	96K	92
05/09/2024	-0,08%	-0,05	66,40	67,12	66,36	67,12	38K	83
04/09/2024	0,18%	0,12	66,45	66,33	66,33	67,00	76K	138
03/09/2024	-0,11%	-0,07	66,33	66,37	66,19	67,57	145K	214
02/09/2024	-0,49%	-0,33	66,40	66,73	66,40	66,90	127K	155
30/08/2024	0,51%	0,34	66,73	66,98	66,60	67,80	76K	76
29/08/2024	-0,48%	-0,32	66,39	66,80	66,01	67,59	220K	261
28/08/2024	-0,15%	-0,10	66,71	66,55	66,35	66,79	89K	156
27/08/2024	-0,48%	-0,32	66,81	67,13	66,59	67,15	142K	261
26/08/2024	-0,71%	-0,48	67,13	67,53	67,13	67,61	107K	179
23/08/2024	-0,13%	-0,09	67,61	67,74	67,60	68,00	72K	103
22/08/2024	0,22%	0,15	67,70	67,95	67,70	67,95	38K	46
21/08/2024	-1,18%	-0,81	67,55	68,36	67,50	68,37	299K	238
20/08/2024	-0,78%	-0,54	68,36	68,82	67,81	68,95	302K	212
19/08/2024	0,00%	0,00	68,90	68,82	68,80	68,99	46K	67
16/08/2024	-0,13%	-0,09	68,90	68,78	68,76	69,15	28K	78
15/08/2024	-0,01%	-0,01	68,99	68,76	68,69	68,99	103K	373
14/08/2024	0,00%	0,00	69,00	69,00	68,92	69,45	101K	101
13/08/2024	-0,79%	-0,55	69,00	69,35	68,96	69,84	145K	153
12/08/2024	-1,63%	-1,15	69,55	69,86	68,60	70,50	67K	110
09/08/2024	0,30%	0,21	70,70	70,30	70,30	71,00	137K	141
08/08/2024	0,18%	0,13	70,49	70,30	70,20	70,50	107K	83
07/08/2024	-0,06%	-0,04	70,36	70,79	70,32	70,79	51K	89
06/08/2024	0,01%	0,01	70,40	70,80	70,39	70,80	48K	57
05/08/2024	-0,62%	-0,44	70,39	70,80	70,07	70,80	57K	83
02/08/2024	1,10%	0,77	70,83	70,45	70,40	71,00	11K	35
01/08/2024	-0,45%	-0,32	70,06	71,09	70,06	71,12	84K	116
31/07/2024	-0,06%	-0,04	70,38	70,42	70,20	70,91	66K	50
30/07/2024	-0,86%	-0,61	70,42	71,03	70,26	71,03	57K	74
29/07/2024	-0,24%	-0,17	71,03	71,61	70,00	71,65	180K	163
26/07/2024	0,44%	0,31	71,20	71,17	70,57	71,77	87K	115
25/07/2024	0,03%	0,02	70,89	71,20	70,80	71,20	15K	31
24/07/2024	-0,55%	-0,39	70,87	71,95	70,85	71,95	43K	55
23/07/2024	-0,25%	-0,18	71,26	71,04	70,25	71,31	106K	119
22/07/2024	0,25%	0,18	71,44	71,48	71,08	71,82	114K	78
19/07/2024	-0,34%	-0,24	71,26	71,65	70,01	71,65	94K	111
18/07/2024	-0,35%	-0,25	71,50	71,87	71,42	71,87	63K	57
17/07/2024	-0,15%	-0,11	71,75	71,81	71,73	71,87	45K	45
16/07/2024	0,93%	0,66	71,86	71,76	71,01	71,87	97K	785
15/07/2024	0,18%	0,13	71,20	71,07	70,94	72,00	146K	120
12/07/2024	0,23%	0,16	71,07	70,91	70,91	71,31	49K	53
11/07/2024	0,06%	0,04	70,91	70,88	70,47	71,19	69K	99
10/07/2024	-2,25%	-1,63	70,87	71,75	70,81	71,96	131K	354
09/07/2024	0,22%	0,16	72,50	72,09	72,09	72,60	51K	81
08/07/2024	-0,01%	-0,01	72,34	72,50	71,44	72,50	159K	161
05/07/2024	1,16%	0,83	72,35	71,55	71,32	72,44	103K	105
04/07/2024	-1,49%	-1,08	71,52	72,74	71,40	72,74	239K	2.864
03/07/2024	0,67%	0,48	72,60	72,17	72,00	72,84	72K	76
02/07/2024	-0,48%	-0,35	72,12	72,47	72,09	73,47	255K	807
01/07/2024	0,12%	0,09	72,47	72,00	72,00	72,47	42K	74
28/06/2024	0,50%	0,36	72,38	72,48	71,90	72,58	166K	146
27/06/2024	-0,01%	-0,01	72,02	72,18	71,85	72,45	118K	267
26/06/2024	0,04%	0,03	72,03	72,04	71,65	72,58	46K	55
25/06/2024	0,00%	0,00	72,00	72,33	72,00	72,33	144K	70
24/06/2024	-0,24%	-0,17	72,00	72,49	71,93	72,50	42K	75
21/06/2024	0,77%	0,55	72,17	71,60	71,60	72,61	25K	48
20/06/2024	-0,60%	-0,43	71,62	72,00	71,60	72,19	99K	95
19/06/2024	-0,17%	-0,12	72,05	72,01	71,99	72,65	136K	114
18/06/2024	-1,00%	-0,73	72,17	72,90	72,04	73,22	134K	779
17/06/2024	-0,95%	-0,70	72,90	73,94	72,90	73,94	138K	165
14/06/2024	-0,47%	-0,35	73,60	73,71	73,55	73,95	112K	105
13/06/2024	-0,05%	-0,04	73,95	73,98	73,76	73,98	195K	55
12/06/2024	-1,35%	-1,01	73,99	74,09	73,65	74,12	156K	92
11/06/2024	-0,04%	-0,03	75,00	74,88	74,50	75,25	409K	160
10/06/2024	0,31%	0,23	75,03	75,05	74,60	75,10	154K	118
07/06/2024	-0,24%	-0,18	74,80	75,01	74,00	75,10	256K	1.230
06/06/2024	-0,03%	-0,02	74,98	74,70	74,45	75,33	370K	765
05/06/2024	0,07%	0,05	75,00	74,95	74,60	75,18	155K	376
04/06/2024	-0,05%	-0,04	74,95	75,14	74,00	75,43	256K	304
03/06/2024	0,87%	0,65	74,99	74,50	74,40	74,99	144K	78
31/05/2024	0,23%	0,17	74,34	74,20	74,17	74,64	78K	84
29/05/2024	-0,68%	-0,51	74,17	74,68	74,12	74,95	135K	128
28/05/2024	-0,41%	-0,31	74,68	75,80	74,13	75,80	94K	461
27/05/2024	-0,01%	-0,01	74,99	75,35	74,76	75,35	105K	211
24/05/2024	0,37%	0,28	75,00	74,95	74,76	75,50	68K	483
23/05/2024	-0,36%	-0,27	74,72	75,17	74,25	75,24	2M	288
22/05/2024	-0,01%	-0,01	74,99	75,15	74,46	75,20	128K	598
21/05/2024	0,00%	0,00	75,00	75,13	74,99	75,19	28K	319
20/05/2024	0,00%	0,00	75,00	75,12	74,90	75,20	99K	807
17/05/2024	0,19%	0,14	75,00	75,02	74,88	75,20	55K	568
16/05/2024	-0,27%	-0,20	74,86	75,20	74,69	75,20	201K	649
15/05/2024	-0,05%	-0,04	75,06	75,44	74,90	75,90	81K	784
14/05/2024	-	-	75,10	75,36	74,51	75,41	160K	789

Date,Open,High,Low,Close,Volume
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
03-Oct-24,63.30,63.77,63.00,63.00,61238
02-Oct-24,63.71,63.79,63.01,63.32,232268
01-Oct-24,63.50,63.98,63.22,63.79,139711
30-Sep-24,64.49,64.49,63.28,63.49,114529
27-Sep-24,64.49,64.49,63.92,64.00,79504
26-Sep-24,64.26,64.40,63.86,63.86,173762
25-Sep-24,64.50,64.52,63.86,63.90,180004
24-Sep-24,64.32,64.53,64.32,64.50,98850
23-Sep-24,64.65,65.15,64.33,64.40,75740
20-Sep-24,65.58,65.98,64.52,64.55,95868
19-Sep-24,65.58,65.58,64.90,64.90,85154
18-Sep-24,64.97,66.01,64.97,64.98,188021
17-Sep-24,65.59,65.59,64.92,64.93,141583
16-Sep-24,65.55,65.80,65.00,65.00,239234
13-Sep-24,65.80,65.80,65.18,65.57,132063
12-Sep-24,65.94,65.98,65.70,65.80,29134
11-Sep-24,65.53,66.00,65.53,65.58,141436
10-Sep-24,66.98,67.70,66.36,66.56,123103
09-Sep-24,66.50,66.72,66.40,66.50,55268
06-Sep-24,66.40,66.70,66.25,66.40,96073
05-Sep-24,67.12,67.12,66.36,66.40,37945
04-Sep-24,66.33,67.00,66.33,66.45,75979
03-Sep-24,66.37,67.57,66.19,66.33,145337
02-Sep-24,66.73,66.90,66.40,66.40,126714
30-Aug-24,66.98,67.80,66.60,66.73,76085
29-Aug-24,66.80,67.59,66.01,66.39,220433
28-Aug-24,66.55,66.79,66.35,66.71,89386
27-Aug-24,67.13,67.15,66.59,66.81,141763
26-Aug-24,67.53,67.61,67.13,67.13,107410
23-Aug-24,67.74,68.00,67.60,67.61,71931
22-Aug-24,67.95,67.95,67.70,67.70,38232
21-Aug-24,68.36,68.37,67.50,67.55,298721
20-Aug-24,68.82,68.95,67.81,68.36,302325
19-Aug-24,68.82,68.99,68.80,68.90,45952
16-Aug-24,68.78,69.15,68.76,68.90,28174
15-Aug-24,68.76,68.99,68.69,68.99,102558
14-Aug-24,69.00,69.45,68.92,69.00,100792
13-Aug-24,69.35,69.84,68.96,69.00,145203
12-Aug-24,69.86,70.50,68.60,69.55,66539
09-Aug-24,70.30,71.00,70.30,70.70,136837
08-Aug-24,70.30,70.50,70.20,70.49,106621
07-Aug-24,70.79,70.79,70.32,70.36,51475
06-Aug-24,70.80,70.80,70.39,70.40,47952
05-Aug-24,70.80,70.80,70.07,70.39,57215
02-Aug-24,70.45,71.00,70.40,70.83,10680
01-Aug-24,71.09,71.12,70.06,70.06,83577
31-Jul-24,70.42,70.91,70.20,70.38,65527
30-Jul-24,71.03,71.03,70.26,70.42,57275
29-Jul-24,71.61,71.65,70.00,71.03,179933
26-Jul-24,71.17,71.77,70.57,71.20,86803
25-Jul-24,71.20,71.20,70.80,70.89,14907
24-Jul-24,71.95,71.95,70.85,70.87,43489
23-Jul-24,71.04,71.31,70.25,71.26,106448
22-Jul-24,71.48,71.82,71.08,71.44,114451
19-Jul-24,71.65,71.65,70.01,71.26,93652
18-Jul-24,71.87,71.87,71.42,71.50,63035
17-Jul-24,71.81,71.87,71.73,71.75,45210
16-Jul-24,71.76,71.87,71.01,71.86,96589
15-Jul-24,71.07,72.00,70.94,71.20,145805
12-Jul-24,70.91,71.31,70.91,71.07,48836
11-Jul-24,70.88,71.19,70.47,70.91,68781
10-Jul-24,71.75,71.96,70.81,70.87,131396
09-Jul-24,72.09,72.60,72.09,72.50,51358
08-Jul-24,72.50,72.50,71.44,72.34,159389
05-Jul-24,71.55,72.44,71.32,72.35,102779
04-Jul-24,72.74,72.74,71.40,71.52,239094
03-Jul-24,72.17,72.84,72.00,72.60,72314
02-Jul-24,72.47,73.47,72.09,72.12,255433
01-Jul-24,72.00,72.47,72.00,72.47,41716
28-Jun-24,72.48,72.58,71.90,72.38,166142
27-Jun-24,72.18,72.45,71.85,72.02,118371
26-Jun-24,72.04,72.58,71.65,72.03,45677
25-Jun-24,72.33,72.33,72.00,72.00,143700
24-Jun-24,72.49,72.50,71.93,72.00,41538
21-Jun-24,71.60,72.61,71.60,72.17,25404
20-Jun-24,72.00,72.19,71.60,71.62,99408
19-Jun-24,72.01,72.65,71.99,72.05,136157
18-Jun-24,72.90,73.22,72.04,72.17,133541
17-Jun-24,73.94,73.94,72.90,72.90,137876
14-Jun-24,73.71,73.95,73.55,73.60,111519
13-Jun-24,73.98,73.98,73.76,73.95,195173
12-Jun-24,74.09,74.12,73.65,73.99,155807
11-Jun-24,74.88,75.25,74.50,75.00,408962
10-Jun-24,75.05,75.10,74.60,75.03,153913
07-Jun-24,75.01,75.10,74.00,74.80,256209
06-Jun-24,74.70,75.33,74.45,74.98,369612
05-Jun-24,74.95,75.18,74.60,75.00,155109
04-Jun-24,75.14,75.43,74.00,74.95,256090
03-Jun-24,74.50,74.99,74.40,74.99,144157
31-May-24,74.20,74.64,74.17,74.34,78411
29-May-24,74.68,74.95,74.12,74.17,134860
28-May-24,75.80,75.80,74.13,74.68,94299
27-May-24,75.35,75.35,74.76,74.99,105016
24-May-24,74.95,75.50,74.76,75.00,68225
23-May-24,75.17,75.24,74.25,74.72,2200723
22-May-24,75.15,75.20,74.46,74.99,127805
21-May-24,75.13,75.19,74.99,75.00,27610
20-May-24,75.12,75.20,74.90,75.00,99438
17-May-24,75.02,75.20,74.88,75.00,55160
16-May-24,75.20,75.20,74.69,74.86,200996
15-May-24,75.44,75.90,74.90,75.06,81397
14-May-24,75.36,75.41,74.51,75.10,159685

*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