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
12/09/2025	0,44%	0,22	50,20	50,21	49,88	50,22	40K	80
11/09/2025	-0,56%	-0,28	49,98	50,43	49,88	50,43	64K	248
10/09/2025	-0,73%	-0,37	50,26	50,00	49,57	50,45	78K	136
09/09/2025	-0,49%	-0,25	50,63	51,12	50,63	51,20	170K	274
08/09/2025	-3,09%	-1,62	50,88	52,61	50,50	52,74	428K	1.305
05/09/2025	-0,25%	-0,13	52,50	52,86	51,90	52,88	221K	1.768
04/09/2025	1,21%	0,63	52,63	52,37	51,90	52,63	77K	157

03/09/2025	-0,80%	-0,42	52,00	52,51	51,90	52,68	147K	266
02/09/2025	-1,98%	-1,06	52,42	53,69	51,49	53,69	323K	325
01/09/2025	0,72%	0,38	53,48	53,25	53,00	53,50	114K	171
29/08/2025	-0,09%	-0,05	53,10	53,41	52,80	53,41	27K	69
28/08/2025	0,47%	0,25	53,15	53,16	52,08	53,16	120K	132
27/08/2025	0,47%	0,25	52,90	52,91	52,57	52,91	18K	141
26/08/2025	-1,96%	-1,05	52,65	53,70	52,65	53,70	55K	182
25/08/2025	0,00%	0,00	53,70	53,81	51,49	53,81	359K	399
22/08/2025	-0,48%	-0,26	53,70	54,00	53,31	54,00	57K	52
21/08/2025	-0,07%	-0,04	53,96	54,12	53,35	54,12	66K	434
20/08/2025	0,04%	0,02	54,00	54,20	52,83	54,20	120K	205
19/08/2025	1,58%	0,84	53,98	53,40	53,09	53,99	196K	433
18/08/2025	-0,17%	-0,09	53,14	53,48	52,83	53,68	265K	805
15/08/2025	-0,08%	-0,04	53,23	53,30	52,90	53,50	70K	86
14/08/2025	0,04%	0,02	53,27	53,50	52,98	53,50	47K	81
13/08/2025	-0,28%	-0,15	53,25	53,39	53,20	53,45	39K	193
12/08/2025	-2,54%	-1,39	53,40	53,48	53,14	53,50	137K	248
11/08/2025	-0,27%	-0,15	54,79	54,92	54,32	54,94	103K	241
08/08/2025	1,74%	0,94	54,94	54,00	54,00	55,13	146K	291
07/08/2025	-0,06%	-0,03	54,00	54,29	53,75	54,42	168K	177
06/08/2025	0,00%	0,00	54,03	54,03	53,63	55,86	181K	660
05/08/2025	-1,67%	-0,92	54,03	55,22	53,89	55,22	214K	175
04/08/2025	-0,09%	-0,05	54,95	55,27	54,52	55,74	180K	212
01/08/2025	-1,70%	-0,95	55,00	57,16	54,90	57,16	405K	411
31/07/2025	-2,34%	-1,34	55,95	57,20	55,95	57,55	380K	316
30/07/2025	0,02%	0,01	57,29	57,56	56,99	57,56	66K	108
29/07/2025	-0,73%	-0,42	57,28	57,90	57,28	57,90	61K	390
28/07/2025	0,07%	0,04	57,70	57,93	57,67	57,93	27K	89
25/07/2025	-0,09%	-0,05	57,66	57,98	57,66	57,98	23K	269
24/07/2025	-0,43%	-0,25	57,71	57,96	57,70	58,14	38K	179
23/07/2025	0,00%	0,00	57,96	57,99	57,96	58,20	48K	151
22/07/2025	0,33%	0,19	57,96	58,05	57,74	58,05	115K	213
21/07/2025	-0,69%	-0,40	57,77	58,46	57,74	58,46	57K	182
18/07/2025	0,47%	0,27	58,17	58,00	57,68	58,18	290K	709
17/07/2025	0,09%	0,05	57,90	57,90	57,68	57,90	101K	682
16/07/2025	0,56%	0,32	57,85	57,80	57,55	58,00	148K	200
15/07/2025	-0,64%	-0,37	57,53	57,97	57,53	57,98	132K	695
14/07/2025	-0,14%	-0,08	57,90	57,70	57,53	57,99	85K	421
11/07/2025	0,42%	0,24	57,98	57,50	57,49	58,02	53K	100
10/07/2025	-2,76%	-1,64	57,74	58,10	57,18	58,18	210K	1.460
09/07/2025	-0,03%	-0,02	59,38	59,40	58,96	59,40	111K	142
08/07/2025	0,00%	0,00	59,40	59,40	59,10	59,40	125K	196
07/07/2025	0,00%	0,00	59,40	59,40	58,96	59,40	176K	206
04/07/2025	0,00%	0,00	59,40	58,83	58,70	59,40	59K	99
03/07/2025	1,02%	0,60	59,40	59,08	58,81	59,40	116K	140
02/07/2025	0,70%	0,41	58,80	58,83	58,31	58,99	79K	86
01/07/2025	-0,02%	-0,01	58,39	58,59	58,30	58,61	28K	63
27/06/2025	0,24%	0,14	58,40	58,55	58,00	58,55	35K	72
26/06/2025	0,21%	0,12	58,26	58,00	58,00	58,26	216K	669
25/06/2025	0,28%	0,16	58,14	58,21	57,71	58,21	142K	96
24/06/2025	-0,03%	-0,02	57,98	58,15	57,57	58,24	272K	514
23/06/2025	-0,26%	-0,15	58,00	58,19	57,35	58,19	186K	163
20/06/2025	-0,60%	-0,35	58,15	58,15	57,00	58,78	360K	253
18/06/2025	0,60%	0,35	58,50	58,43	58,15	58,60	126K	80
17/06/2025	0,48%	0,28	58,15	57,58	57,58	58,30	107K	137
16/06/2025	0,49%	0,28	57,87	57,87	57,56	58,05	94K	153
13/06/2025	0,73%	0,42	57,59	57,15	57,13	57,59	81K	131
12/06/2025	-0,21%	-0,12	57,17	57,28	56,95	57,28	43K	97
11/06/2025	-1,34%	-0,78	57,29	57,45	57,00	57,50	121K	196
10/06/2025	0,73%	0,42	58,07	58,06	57,77	58,07	61K	108
09/06/2025	-1,10%	-0,64	57,65	58,50	57,65	58,69	188K	193
06/06/2025	0,10%	0,06	58,29	58,23	57,93	58,52	52K	90
05/06/2025	-1,15%	-0,68	58,23	58,91	57,70	58,99	155K	124
04/06/2025	0,75%	0,44	58,91	58,76	58,20	59,10	54K	84
03/06/2025	0,65%	0,38	58,47	58,38	57,79	58,51	74K	115
02/06/2025	0,73%	0,42	58,09	57,95	57,90	58,20	224K	94
30/05/2025	-0,02%	-0,01	57,67	57,94	57,29	57,96	46K	86
29/05/2025	0,31%	0,18	57,68	57,77	57,07	57,78	46K	100
28/05/2025	0,59%	0,34	57,50	57,90	56,53	58,17	102K	232
27/05/2025	-3,32%	-1,96	57,16	59,22	55,22	59,22	295K	267
26/05/2025	1,22%	0,71	59,12	58,99	58,11	59,12	171K	388
23/05/2025	0,27%	0,16	58,41	58,53	57,95	58,53	36K	110
22/05/2025	-0,34%	-0,20	58,25	58,72	58,10	58,72	64K	76
21/05/2025	0,40%	0,23	58,45	58,51	57,92	58,51	129K	557
20/05/2025	0,69%	0,40	58,22	58,10	57,85	58,24	21K	60
19/05/2025	0,75%	0,43	57,82	57,45	57,29	58,05	88K	103
16/05/2025	0,70%	0,40	57,39	57,20	56,83	57,39	84K	244
15/05/2025	1,37%	0,77	56,99	56,49	56,27	57,13	96K	813
14/05/2025	-0,14%	-0,08	56,22	56,45	56,19	56,53	67K	109
13/05/2025	-1,23%	-0,70	56,30	56,11	56,11	56,71	99K	208
12/05/2025	1,42%	0,80	57,00	56,00	56,00	57,00	90K	140
09/05/2025	1,59%	0,88	56,20	55,85	55,85	56,40	119K	156
08/05/2025	-1,74%	-0,98	55,32	56,58	55,00	57,11	289K	354
07/05/2025	0,27%	0,15	56,30	56,43	55,97	56,79	169K	206
06/05/2025	-1,49%	-0,85	56,15	57,28	55,98	57,40	207K	343
05/05/2025	-0,84%	-0,48	57,00	57,76	56,30	57,76	164K	197
02/05/2025	-0,24%	-0,14	57,48	57,55	56,80	57,59	194K	265
30/04/2025	0,45%	0,26	57,62	57,64	56,18	57,64	278K	450
29/04/2025	0,02%	0,01	57,36	57,60	56,70	57,65	196K	990
28/04/2025	0,72%	0,41	57,35	57,22	57,00	57,59	211K	117
25/04/2025	1,79%	1,00	56,94	56,21	55,79	57,30	128K	171
24/04/2025	0,36%	0,20	55,94	56,00	55,04	56,09	154K	180
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	-	-	55,81	56,00	55,81	56,00	64K	51

Date,Open,High,Low,Close,Volume
12-Sep-25,50.21,50.22,49.88,50.20,39570
11-Sep-25,50.43,50.43,49.88,49.98,64104
10-Sep-25,50.00,50.45,49.57,50.26,77904
09-Sep-25,51.12,51.20,50.63,50.63,169598
08-Sep-25,52.61,52.74,50.50,50.88,427946
05-Sep-25,52.86,52.88,51.90,52.50,220569
04-Sep-25,52.37,52.63,51.90,52.63,76582
03-Sep-25,52.51,52.68,51.90,52.00,146722
02-Sep-25,53.69,53.69,51.49,52.42,323171
01-Sep-25,53.25,53.50,53.00,53.48,114328
29-Aug-25,53.41,53.41,52.80,53.10,27133
28-Aug-25,53.16,53.16,52.08,53.15,120016
27-Aug-25,52.91,52.91,52.57,52.90,18331
26-Aug-25,53.70,53.70,52.65,52.65,54620
25-Aug-25,53.81,53.81,51.49,53.70,359196
22-Aug-25,54.00,54.00,53.31,53.70,56722
21-Aug-25,54.12,54.12,53.35,53.96,66183
20-Aug-25,54.20,54.20,52.83,54.00,120184
19-Aug-25,53.40,53.99,53.09,53.98,195551
18-Aug-25,53.48,53.68,52.83,53.14,265192
15-Aug-25,53.30,53.50,52.90,53.23,70264
14-Aug-25,53.50,53.50,52.98,53.27,46838
13-Aug-25,53.39,53.45,53.20,53.25,39083
12-Aug-25,53.48,53.50,53.14,53.40,136629
11-Aug-25,54.92,54.94,54.32,54.79,103195
08-Aug-25,54.00,55.13,54.00,54.94,145998
07-Aug-25,54.29,54.42,53.75,54.00,167554
06-Aug-25,54.03,55.86,53.63,54.03,181144
05-Aug-25,55.22,55.22,53.89,54.03,214210
04-Aug-25,55.27,55.74,54.52,54.95,179794
01-Aug-25,57.16,57.16,54.90,55.00,404878
31-Jul-25,57.20,57.55,55.95,55.95,379846
30-Jul-25,57.56,57.56,56.99,57.29,65668
29-Jul-25,57.90,57.90,57.28,57.28,61483
28-Jul-25,57.93,57.93,57.67,57.70,26952
25-Jul-25,57.98,57.98,57.66,57.66,23296
24-Jul-25,57.96,58.14,57.70,57.71,38010
23-Jul-25,57.99,58.20,57.96,57.96,48377
22-Jul-25,58.05,58.05,57.74,57.96,115214
21-Jul-25,58.46,58.46,57.74,57.77,56606
18-Jul-25,58.00,58.18,57.68,58.17,289680
17-Jul-25,57.90,57.90,57.68,57.90,101381
16-Jul-25,57.80,58.00,57.55,57.85,148050
15-Jul-25,57.97,57.98,57.53,57.53,131953
14-Jul-25,57.70,57.99,57.53,57.90,84887
11-Jul-25,57.50,58.02,57.49,57.98,52951
10-Jul-25,58.10,58.18,57.18,57.74,209654
09-Jul-25,59.40,59.40,58.96,59.38,110601
08-Jul-25,59.40,59.40,59.10,59.40,124605
07-Jul-25,59.40,59.40,58.96,59.40,176404
04-Jul-25,58.83,59.40,58.70,59.40,58667
03-Jul-25,59.08,59.40,58.81,59.40,116076
02-Jul-25,58.83,58.99,58.31,58.80,79116
01-Jul-25,58.59,58.61,58.30,58.39,27983
27-Jun-25,58.55,58.55,58.00,58.40,35032
26-Jun-25,58.00,58.26,58.00,58.26,215510
25-Jun-25,58.21,58.21,57.71,58.14,142339
24-Jun-25,58.15,58.24,57.57,57.98,271587
23-Jun-25,58.19,58.19,57.35,58.00,186488
20-Jun-25,58.15,58.78,57.00,58.15,360308
18-Jun-25,58.43,58.60,58.15,58.50,125796
17-Jun-25,57.58,58.30,57.58,58.15,107359
16-Jun-25,57.87,58.05,57.56,57.87,94218
13-Jun-25,57.15,57.59,57.13,57.59,81041
12-Jun-25,57.28,57.28,56.95,57.17,42791
11-Jun-25,57.45,57.50,57.00,57.29,120826
10-Jun-25,58.06,58.07,57.77,58.07,60732
09-Jun-25,58.50,58.69,57.65,57.65,188248
06-Jun-25,58.23,58.52,57.93,58.29,51693
05-Jun-25,58.91,58.99,57.70,58.23,155464
04-Jun-25,58.76,59.10,58.20,58.91,54268
03-Jun-25,58.38,58.51,57.79,58.47,74044
02-Jun-25,57.95,58.20,57.90,58.09,224035
30-May-25,57.94,57.96,57.29,57.67,45528
29-May-25,57.77,57.78,57.07,57.68,46385
28-May-25,57.90,58.17,56.53,57.50,102392
27-May-25,59.22,59.22,55.22,57.16,294653
26-May-25,58.99,59.12,58.11,59.12,171136
23-May-25,58.53,58.53,57.95,58.41,35877
22-May-25,58.72,58.72,58.10,58.25,64325
21-May-25,58.51,58.51,57.92,58.45,129234
20-May-25,58.10,58.24,57.85,58.22,21374
19-May-25,57.45,58.05,57.29,57.82,88169
16-May-25,57.20,57.39,56.83,57.39,83635
15-May-25,56.49,57.13,56.27,56.99,96399
14-May-25,56.45,56.53,56.19,56.22,67207
13-May-25,56.11,56.71,56.11,56.30,99429
12-May-25,56.00,57.00,56.00,57.00,89969
09-May-25,55.85,56.40,55.85,56.20,119333
08-May-25,56.58,57.11,55.00,55.32,288899
07-May-25,56.43,56.79,55.97,56.30,169265
06-May-25,57.28,57.40,55.98,56.15,207408
05-May-25,57.76,57.76,56.30,57.00,163509
02-May-25,57.55,57.59,56.80,57.48,194127
30-Apr-25,57.64,57.64,56.18,57.62,277971
29-Apr-25,57.60,57.65,56.70,57.36,195840
28-Apr-25,57.22,57.59,57.00,57.35,211083
25-Apr-25,56.21,57.30,55.79,56.94,127810
24-Apr-25,56.00,56.09,55.04,55.94,154494
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

*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