Cotação atual, histórico e gráfico do papel: BRAX11

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 BRAX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	2,16%	1,96	92,54	90,58	89,77	92,54	62K	37
24/01/2022	-1,06%	-0,97	90,58	90,81	89,81	90,81	43K	28
21/01/2022	-0,36%	-0,33	91,55	91,88	91,23	92,39	501K	1.018
20/01/2022	0,93%	0,85	91,88	91,10	91,10	92,44	73K	22
19/01/2022	1,63%	1,46	91,03	89,89	89,89	91,32	93K	28
18/01/2022	0,41%	0,37	89,57	88,99	88,99	90,00	73K	32
17/01/2022	-0,89%	-0,80	89,20	89,61	89,20	89,90	140K	23
14/01/2022	1,47%	1,30	90,00	88,70	88,57	90,00	401K	67
13/01/2022	-0,34%	-0,30	88,70	89,00	88,15	89,31	353K	27
12/01/2022	1,60%	1,40	89,00	87,60	87,60	89,00	16K	22
11/01/2022	1,86%	1,60	87,60	86,00	86,00	87,60	172K	430

10/01/2022	-0,29%	-0,25	86,00	86,26	85,34	86,26	113K	36
07/01/2022	1,23%	1,05	86,25	85,20	85,00	86,27	544K	52
06/01/2022	0,16%	0,14	85,20	85,41	85,20	85,96	77K	15
05/01/2022	-1,89%	-1,64	85,06	87,49	84,80	87,49	231K	191
04/01/2022	-0,76%	-0,66	86,70	87,36	86,70	87,56	82K	28
03/01/2022	-0,99%	-0,87	87,36	88,23	86,47	89,00	51K	49
30/12/2021	0,93%	0,81	88,23	88,20	87,77	88,28	3K	16
29/12/2021	-0,61%	-0,54	87,42	87,81	87,40	87,90	43K	17
28/12/2021	-0,71%	-0,63	87,96	88,25	87,61	88,40	22K	12
27/12/2021	0,53%	0,47	88,59	88,58	87,25	88,74	44K	29
23/12/2021	-0,54%	-0,48	88,12	88,60	87,90	88,60	198K	15
22/12/2021	0,17%	0,15	88,60	89,43	87,65	89,43	365K	33
21/12/2021	0,57%	0,50	88,45	90,65	88,34	90,99	240K	99
20/12/2021	-2,28%	-2,05	87,95	89,49	87,69	89,49	76K	27
17/12/2021	-1,10%	-1,00	90,00	91,00	89,75	91,90	216K	37
16/12/2021	1,39%	1,25	91,00	90,33	90,33	91,33	289K	27
15/12/2021	0,52%	0,46	89,75	90,00	88,77	90,13	282K	35
14/12/2021	-0,58%	-0,52	89,29	90,09	89,29	91,41	4M	78
13/12/2021	-0,07%	-0,06	89,81	89,87	89,81	91,67	623K	41
10/12/2021	0,69%	0,62	89,87	89,27	89,27	91,75	587K	49
09/12/2021	-1,49%	-1,35	89,25	90,24	88,99	90,24	627K	20
08/12/2021	0,33%	0,30	90,60	91,00	89,74	91,95	571K	32
07/12/2021	0,39%	0,35	90,30	90,10	89,96	92,00	314K	35
06/12/2021	3,08%	2,69	89,95	87,82	87,82	89,95	124K	33
03/12/2021	-0,62%	-0,54	87,26	87,80	87,26	89,39	142K	36
02/12/2021	3,66%	3,10	87,80	85,00	85,00	87,80	189K	42
01/12/2021	-0,99%	-0,85	84,70	85,74	84,56	87,98	332K	35
30/11/2021	-1,08%	-0,93	85,55	85,60	83,89	86,18	2M	240
29/11/2021	0,97%	0,83	86,48	86,22	85,68	87,08	122K	35
26/11/2021	-3,33%	-2,95	85,65	88,00	85,00	88,00	303K	291
25/11/2021	1,14%	1,00	88,60	87,60	87,60	89,07	188K	70
24/11/2021	1,15%	1,00	87,60	86,60	86,16	87,60	550K	36
23/11/2021	1,17%	1,00	86,60	86,68	85,29	87,19	567K	154
22/11/2021	0,00%	0,00	85,60	85,87	85,60	87,31	635K	46
19/11/2021	0,12%	0,10	85,60	86,05	85,60	86,57	919K	33
18/11/2021	-0,63%	-0,54	85,50	86,06	85,01	86,06	386K	41
17/11/2021	-1,41%	-1,23	86,04	88,27	85,60	88,28	578K	48
16/11/2021	-1,89%	-1,68	87,27	88,95	86,90	88,95	714K	60
12/11/2021	-1,13%	-1,02	88,95	89,70	88,64	90,34	597K	31
11/11/2021	2,12%	1,87	89,97	89,99	89,79	91,45	156K	45
10/11/2021	0,46%	0,40	88,10	89,30	87,70	90,60	182K	252
09/11/2021	0,34%	0,30	87,70	87,40	87,40	88,83	210K	31
08/11/2021	0,22%	0,19	87,40	87,20	87,00	88,30	260K	50
05/11/2021	1,41%	1,21	87,21	86,00	86,00	88,49	134K	69
04/11/2021	-2,82%	-2,50	86,00	87,20	86,00	88,48	486K	65
03/11/2021	0,34%	0,30	88,50	88,20	87,56	89,29	490K	43
01/11/2021	1,89%	1,64	88,20	87,80	87,80	88,75	232K	19
29/10/2021	-2,08%	-1,84	86,56	88,40	86,56	89,36	446K	39
28/10/2021	-0,73%	-0,65	88,40	89,04	88,40	89,82	1M	257
27/10/2021	-0,13%	-0,12	89,05	92,20	89,05	92,20	2M	22
26/10/2021	-2,01%	-1,83	89,17	92,00	89,17	92,00	1M	74
25/10/2021	1,51%	1,35	91,00	89,55	89,55	91,86	690K	286
22/10/2021	-0,33%	-0,30	89,65	92,00	86,38	92,00	642K	87
21/10/2021	-3,38%	-3,15	89,95	93,40	89,20	93,40	474K	120
20/10/2021	-0,11%	-0,10	93,10	93,60	92,30	95,00	128K	83
19/10/2021	-3,12%	-3,00	93,20	96,19	92,39	96,19	405K	54
18/10/2021	-0,15%	-0,14	96,20	96,34	94,87	96,34	197K	138
15/10/2021	1,44%	1,37	96,34	94,05	94,05	96,59	166K	295
14/10/2021	-0,33%	-0,31	94,97	95,30	94,62	95,33	116K	20
13/10/2021	1,36%	1,28	95,28	94,01	94,00	95,65	125K	36
11/10/2021	-0,84%	-0,80	94,00	94,80	94,00	95,81	444K	35
08/10/2021	2,27%	2,10	94,80	92,71	92,71	95,81	3M	541
07/10/2021	0,05%	0,05	92,70	92,67	91,50	94,90	410K	25
06/10/2021	-0,20%	-0,19	92,65	93,45	90,92	93,45	314K	42
05/10/2021	1,49%	1,36	92,84	92,22	92,22	93,59	2M	48
04/10/2021	-3,54%	-3,36	91,48	94,84	90,50	94,84	2M	132
01/10/2021	1,67%	1,56	94,84	93,28	93,28	94,84	685K	224
30/09/2021	0,03%	0,03	93,28	93,59	93,22	94,15	188K	18
29/09/2021	0,87%	0,80	93,25	94,00	92,65	94,00	41K	25
28/09/2021	-3,24%	-3,10	92,45	96,90	92,35	96,90	989K	167
27/09/2021	0,52%	0,49	95,55	95,06	94,25	97,49	2M	121
24/09/2021	-0,80%	-0,77	95,06	95,83	94,53	95,83	91K	125
23/09/2021	1,44%	1,36	95,83	94,55	94,55	95,83	36K	29
22/09/2021	1,88%	1,74	94,47	94,64	94,01	95,99	524K	221
21/09/2021	1,28%	1,17	92,73	91,63	91,45	92,89	570K	76
20/09/2021	-2,38%	-2,23	91,56	93,25	90,00	93,25	625K	67
17/09/2021	-1,73%	-1,65	93,79	95,43	93,40	95,43	61K	43
16/09/2021	-1,61%	-1,56	95,44	97,00	95,44	97,87	262K	35
15/09/2021	-0,81%	-0,79	97,00	97,79	96,55	97,79	318K	34
14/09/2021	-0,37%	-0,36	97,79	97,44	97,44	98,56	186K	24
13/09/2021	1,49%	1,44	98,15	97,81	97,28	98,45	222K	29
10/09/2021	-0,66%	-0,64	96,71	96,24	96,24	97,81	1M	27
09/09/2021	1,99%	1,90	97,35	97,49	94,81	97,49	1M	52
08/09/2021	-4,02%	-4,00	95,45	100,45	95,45	100,45	771K	86
06/09/2021	1,12%	1,10	99,45	100,80	98,15	100,80	136K	21
03/09/2021	0,09%	0,09	98,35	98,26	97,70	98,82	75K	21
02/09/2021	-2,38%	-2,40	98,26	100,66	98,20	100,66	245K	50
01/09/2021	0,50%	0,50	100,66	101,84	99,00	101,84	233K	42
31/08/2021	-1,03%	-1,04	100,16	101,20	99,38	101,20	674K	27
30/08/2021	-0,69%	-0,70	101,20	102,70	100,60	102,70	1M	34
27/08/2021	2,37%	2,36	101,90	100,83	100,40	101,90	861K	1.654
26/08/2021	-1,70%	-1,72	99,54	101,89	99,54	101,89	276K	36
25/08/2021	-0,13%	-0,13	101,26	101,39	100,60	101,50	687K	25
24/08/2021	2,26%	2,24	101,39	99,70	98,92	101,39	106K	19
23/08/2021	-0,55%	-0,55	99,15	99,70	98,10	99,70	80K	23
20/08/2021	0,83%	0,82	99,70	99,04	97,91	99,70	216K	39
19/08/2021	-0,17%	-0,17	98,88	97,40	97,20	98,88	81K	21
18/08/2021	-0,95%	-0,95	99,05	100,99	98,78	100,99	1M	71
17/08/2021	-1,19%	-1,20	100,00	101,90	99,10	101,90	104K	33
16/08/2021	-1,66%	-1,71	101,20	102,57	100,82	102,57	1M	70
13/08/2021	0,11%	0,11	102,91	103,63	101,96	103,63	53K	26
12/08/2021	-0,98%	-1,02	102,80	103,67	102,50	103,67	37K	25
11/08/2021	-0,24%	-0,25	103,82	104,66	102,86	104,66	32K	30
10/08/2021	-0,46%	-0,48	104,07	104,84	103,51	104,91	328K	143
09/08/2021	0,04%	0,04	104,55	103,86	102,55	104,72	110K	30
06/08/2021	1,02%	1,06	104,51	103,99	103,41	104,51	78K	18
05/08/2021	-0,61%	-0,63	103,45	104,08	102,90	104,73	87K	21
04/08/2021	-1,23%	-1,30	104,08	103,77	103,25	104,63	61K	27
03/08/2021	1,19%	1,24	105,38	104,30	102,71	105,38	216K	634
02/08/2021	0,58%	0,60	104,14	104,00	104,00	105,64	85K	38
30/07/2021	-3,41%	-3,66	103,54	106,96	103,54	106,96	54K	37
29/07/2021	-0,49%	-0,53	107,20	108,00	106,53	108,00	92K	25
28/07/2021	1,20%	1,28	107,73	107,26	106,45	107,73	247K	16
27/07/2021	-0,61%	-0,65	106,45	107,10	105,41	107,10	525K	20
26/07/2021	0,85%	0,90	107,10	106,18	105,02	107,45	365K	23
23/07/2021	-0,75%	-0,80	106,20	107,25	106,00	108,50	419K	76
22/07/2021	-0,33%	-0,35	107,00	108,50	106,55	108,50	476K	19
21/07/2021	0,37%	0,40	107,35	107,43	106,84	108,55	320K	23
20/07/2021	0,71%	0,75	106,95	106,40	105,17	106,95	82K	38
19/07/2021	-1,21%	-1,30	106,20	107,50	104,95	107,50	65K	50
16/07/2021	-1,02%	-1,11	107,50	109,00	107,10	109,00	164K	32
15/07/2021	-0,81%	-0,89	108,61	109,50	108,01	109,64	71K	23
14/07/2021	-	-	109,50	109,30	108,72	109,87	176K	32

Date,Open,High,Low,Close,Volume
25-Jan-22,90.58,92.54,89.77,92.54,61693
24-Jan-22,90.81,90.81,89.81,90.58,43298
21-Jan-22,91.88,92.39,91.23,91.55,501098
20-Jan-22,91.10,92.44,91.10,91.88,73446
19-Jan-22,89.89,91.32,89.89,91.03,93180
18-Jan-22,88.99,90.00,88.99,89.57,73371
17-Jan-22,89.61,89.90,89.20,89.20,140483
14-Jan-22,88.70,90.00,88.57,90.00,401005
13-Jan-22,89.00,89.31,88.15,88.70,352586
12-Jan-22,87.60,89.00,87.60,89.00,16228
11-Jan-22,86.00,87.60,86.00,87.60,171561
10-Jan-22,86.26,86.26,85.34,86.00,112986
07-Jan-22,85.20,86.27,85.00,86.25,543841
06-Jan-22,85.41,85.96,85.20,85.20,77472
05-Jan-22,87.49,87.49,84.80,85.06,230767
04-Jan-22,87.36,87.56,86.70,86.70,82261
03-Jan-22,88.23,89.00,86.47,87.36,51033
30-Dec-21,88.20,88.28,87.77,88.23,3432
29-Dec-21,87.81,87.90,87.40,87.42,43023
28-Dec-21,88.25,88.40,87.61,87.96,21762
27-Dec-21,88.58,88.74,87.25,88.59,44145
23-Dec-21,88.60,88.60,87.90,88.12,197764
22-Dec-21,89.43,89.43,87.65,88.60,364800
21-Dec-21,90.65,90.99,88.34,88.45,240230
20-Dec-21,89.49,89.49,87.69,87.95,75511
17-Dec-21,91.00,91.90,89.75,90.00,216326
16-Dec-21,90.33,91.33,90.33,91.00,288802
15-Dec-21,90.00,90.13,88.77,89.75,281565
14-Dec-21,90.09,91.41,89.29,89.29,3605672
13-Dec-21,89.87,91.67,89.81,89.81,622742
10-Dec-21,89.27,91.75,89.27,89.87,587096
09-Dec-21,90.24,90.24,88.99,89.25,627416
08-Dec-21,91.00,91.95,89.74,90.60,571324
07-Dec-21,90.10,92.00,89.96,90.30,313585
06-Dec-21,87.82,89.95,87.82,89.95,123547
03-Dec-21,87.80,89.39,87.26,87.26,142118
02-Dec-21,85.00,87.80,85.00,87.80,189241
01-Dec-21,85.74,87.98,84.56,84.70,331723
30-Nov-21,85.60,86.18,83.89,85.55,1585859
29-Nov-21,86.22,87.08,85.68,86.48,122456
26-Nov-21,88.00,88.00,85.00,85.65,302990
25-Nov-21,87.60,89.07,87.60,88.60,188070
24-Nov-21,86.60,87.60,86.16,87.60,549738
23-Nov-21,86.68,87.19,85.29,86.60,566794
22-Nov-21,85.87,87.31,85.60,85.60,635446
19-Nov-21,86.05,86.57,85.60,85.60,918926
18-Nov-21,86.06,86.06,85.01,85.50,386016
17-Nov-21,88.27,88.28,85.60,86.04,577771
16-Nov-21,88.95,88.95,86.90,87.27,713580
12-Nov-21,89.70,90.34,88.64,88.95,597100
11-Nov-21,89.99,91.45,89.79,89.97,156364
10-Nov-21,89.30,90.60,87.70,88.10,182001
09-Nov-21,87.40,88.83,87.40,87.70,209540
08-Nov-21,87.20,88.30,87.00,87.40,260411
05-Nov-21,86.00,88.49,86.00,87.21,134406
04-Nov-21,87.20,88.48,86.00,86.00,485619
03-Nov-21,88.20,89.29,87.56,88.50,489508
01-Nov-21,87.80,88.75,87.80,88.20,232054
29-Oct-21,88.40,89.36,86.56,86.56,445519
28-Oct-21,89.04,89.82,88.40,88.40,1166616
27-Oct-21,92.20,92.20,89.05,89.05,1544775
26-Oct-21,92.00,92.00,89.17,89.17,1346129
25-Oct-21,89.55,91.86,89.55,91.00,689603
22-Oct-21,92.00,92.00,86.38,89.65,641578
21-Oct-21,93.40,93.40,89.20,89.95,474159
20-Oct-21,93.60,95.00,92.30,93.10,127850
19-Oct-21,96.19,96.19,92.39,93.20,404786
18-Oct-21,96.34,96.34,94.87,96.20,196509
15-Oct-21,94.05,96.59,94.05,96.34,165896
14-Oct-21,95.30,95.33,94.62,94.97,116496
13-Oct-21,94.01,95.65,94.00,95.28,124842
11-Oct-21,94.80,95.81,94.00,94.00,444379
08-Oct-21,92.71,95.81,92.71,94.80,2548103
07-Oct-21,92.67,94.90,91.50,92.70,409709
06-Oct-21,93.45,93.45,90.92,92.65,313900
05-Oct-21,92.22,93.59,92.22,92.84,1616102
04-Oct-21,94.84,94.84,90.50,91.48,2223127
01-Oct-21,93.28,94.84,93.28,94.84,685300
30-Sep-21,93.59,94.15,93.22,93.28,187925
29-Sep-21,94.00,94.00,92.65,93.25,41160
28-Sep-21,96.90,96.90,92.35,92.45,989160
27-Sep-21,95.06,97.49,94.25,95.55,2135173
24-Sep-21,95.83,95.83,94.53,95.06,91350
23-Sep-21,94.55,95.83,94.55,95.83,36201
22-Sep-21,94.64,95.99,94.01,94.47,523980
21-Sep-21,91.63,92.89,91.45,92.73,570493
20-Sep-21,93.25,93.25,90.00,91.56,624975
17-Sep-21,95.43,95.43,93.40,93.79,61101
16-Sep-21,97.00,97.87,95.44,95.44,261810
15-Sep-21,97.79,97.79,96.55,97.00,318155
14-Sep-21,97.44,98.56,97.44,97.79,185896
13-Sep-21,97.81,98.45,97.28,98.15,222227
10-Sep-21,96.24,97.81,96.24,96.71,1036054
09-Sep-21,97.49,97.49,94.81,97.35,1188700
08-Sep-21,100.45,100.45,95.45,95.45,771328
06-Sep-21,100.80,100.80,98.15,99.45,136470
03-Sep-21,98.26,98.82,97.70,98.35,75351
02-Sep-21,100.66,100.66,98.20,98.26,245375
01-Sep-21,101.84,101.84,99.00,100.66,232539
31-Aug-21,101.20,101.20,99.38,100.16,673988
30-Aug-21,102.70,102.70,100.60,101.20,1154342
27-Aug-21,100.83,101.90,100.40,101.90,860655
26-Aug-21,101.89,101.89,99.54,99.54,276265
25-Aug-21,101.39,101.50,100.60,101.26,686887
24-Aug-21,99.70,101.39,98.92,101.39,106420
23-Aug-21,99.70,99.70,98.10,99.15,79571
20-Aug-21,99.04,99.70,97.91,99.70,215764
19-Aug-21,97.40,98.88,97.20,98.88,80946
18-Aug-21,100.99,100.99,98.78,99.05,1046227
17-Aug-21,101.90,101.90,99.10,100.00,103817
16-Aug-21,102.57,102.57,100.82,101.20,1118381
13-Aug-21,103.63,103.63,101.96,102.91,53030
12-Aug-21,103.67,103.67,102.50,102.80,36977
11-Aug-21,104.66,104.66,102.86,103.82,32381
10-Aug-21,104.84,104.91,103.51,104.07,328124
09-Aug-21,103.86,104.72,102.55,104.55,110170
06-Aug-21,103.99,104.51,103.41,104.51,77695
05-Aug-21,104.08,104.73,102.90,103.45,87372
04-Aug-21,103.77,104.63,103.25,104.08,60626
03-Aug-21,104.30,105.38,102.71,105.38,216268
02-Aug-21,104.00,105.64,104.00,104.14,85280
30-Jul-21,106.96,106.96,103.54,103.54,54144
29-Jul-21,108.00,108.00,106.53,107.20,92190
28-Jul-21,107.26,107.73,106.45,107.73,246877
27-Jul-21,107.10,107.10,105.41,106.45,525295
26-Jul-21,106.18,107.45,105.02,107.10,365039
23-Jul-21,107.25,108.50,106.00,106.20,418788
22-Jul-21,108.50,108.50,106.55,107.00,476355
21-Jul-21,107.43,108.55,106.84,107.35,319730
20-Jul-21,106.40,106.95,105.17,106.95,82382
19-Jul-21,107.50,107.50,104.95,106.20,64610
16-Jul-21,109.00,109.00,107.10,107.50,164101
15-Jul-21,109.50,109.64,108.01,108.61,71192
14-Jul-21,109.30,109.87,108.72,109.50,176112

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAX11

cotações, gráficos e mais...