Cotação atual, histórico e gráfico do papel: BRAX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,14% | 0,12 | 86,26 | 84,03 | 84,03 | 86,41 | 75K | 6 |
| 19/09/2019 | 0,15% | 0,13 | 86,14 | 87,00 | 86,14 | 87,38 | 503K | 20 |
| 18/09/2019 | -0,45% | -0,39 | 86,01 | 86,10 | 85,51 | 86,15 | 110K | 11 |
| 17/09/2019 | 1,65% | 1,40 | 86,40 | 85,28 | 85,22 | 86,40 | 74K | 7 |
| 16/09/2019 | -0,58% | -0,50 | 85,00 | 85,04 | 85,00 | 85,56 | 152K | 13 |
| 13/09/2019 | -0,81% | -0,70 | 85,50 | 86,20 | 85,50 | 86,20 | 88K | 10 |
| 12/09/2019 | 0,76% | 0,65 | 86,20 | 85,99 | 84,51 | 86,20 | 112K | 13 |
| 11/09/2019 | 1,29% | 1,09 | 85,55 | 85,18 | 85,03 | 85,60 | 133K | 12 |
| 10/09/2019 | -0,28% | -0,24 | 84,46 | 84,47 | 84,43 | 85,00 | 52K | 7 |
| 09/09/2019 | -0,47% | -0,40 | 84,70 | 85,50 | 84,70 | 85,80 | 134K | 15 |
| 06/09/2019 | 0,38% | 0,32 | 85,10 | 84,82 | 84,55 | 85,10 | 268K | 12 |
| 05/09/2019 | 1,05% | 0,88 | 84,78 | 84,00 | 84,00 | 85,10 | 206K | 11 |
| 04/09/2019 | 1,33% | 1,10 | 83,90 | 83,00 | 83,00 | 83,90 | 208K | 16 |
| 03/09/2019 | -0,74% | -0,62 | 82,80 | 83,19 | 82,07 | 83,95 | 167K | 19 |
| 02/09/2019 | -0,57% | -0,48 | 83,42 | 83,90 | 83,42 | 84,02 | 51K | 14 |
| 30/08/2019 | 0,54% | 0,45 | 83,90 | 83,81 | 83,45 | 83,90 | 64K | 8 |
| 29/08/2019 | 2,58% | 2,10 | 83,45 | 83,00 | 81,53 | 83,45 | 149K | 14 |
| 28/08/2019 | 1,18% | 0,95 | 81,35 | 80,30 | 80,30 | 81,35 | 211K | 6 |
| 27/08/2019 | 0,69% | 0,55 | 80,40 | 77,85 | 77,85 | 80,54 | 58K | 10 |
| 26/08/2019 | -0,81% | -0,65 | 79,85 | 81,08 | 79,52 | 81,08 | 83K | 20 |
| 23/08/2019 | -2,91% | -2,41 | 80,50 | 82,60 | 80,50 | 82,60 | 53K | 14 |
| 22/08/2019 | -1,00% | -0,84 | 82,91 | 83,61 | 82,91 | 83,63 | 165K | 7 |
| 21/08/2019 | 1,82% | 1,50 | 83,75 | 84,29 | 82,30 | 84,29 | 283K | 13 |
| 20/08/2019 | -0,24% | -0,20 | 82,25 | 81,90 | 81,28 | 82,25 | 57K | 8 |
| 19/08/2019 | -0,18% | -0,15 | 82,45 | 82,80 | 82,45 | 82,80 | 87K | 4 |
| 16/08/2019 | 1,19% | 0,97 | 82,60 | 81,63 | 81,63 | 82,60 | 136K | 8 |
| 15/08/2019 | -1,37% | -1,13 | 81,63 | 82,75 | 81,46 | 82,75 | 113K | 11 |
| 14/08/2019 | -3,09% | -2,64 | 82,76 | 85,40 | 82,69 | 85,40 | 296K | 30 |
| 13/08/2019 | 1,18% | 1,00 | 85,40 | 83,91 | 83,87 | 85,46 | 239K | 13 |
| 12/08/2019 | -1,85% | -1,59 | 84,40 | 85,99 | 84,00 | 85,99 | 380K | 12 |
| 09/08/2019 | -0,01% | -0,01 | 85,99 | 85,42 | 85,42 | 86,34 | 166K | 12 |
| 08/08/2019 | 1,28% | 1,09 | 86,00 | 85,50 | 85,40 | 86,00 | 164K | 21 |
| 07/08/2019 | 0,96% | 0,81 | 84,91 | 83,11 | 83,11 | 84,91 | 94K | 17 |
| 06/08/2019 | 2,15% | 1,77 | 84,10 | 84,40 | 83,41 | 84,40 | 82K | 14 |
| 05/08/2019 | -2,39% | -2,02 | 82,33 | 83,00 | 82,24 | 83,21 | 242K | 22 |
| 02/08/2019 | 0,25% | 0,21 | 84,35 | 84,50 | 83,85 | 84,80 | 250K | 15 |
| 01/08/2019 | 0,17% | 0,14 | 84,14 | 85,00 | 83,01 | 85,60 | 61K | 15 |
| 31/07/2019 | -0,94% | -0,80 | 84,00 | 84,69 | 83,95 | 84,69 | 308K | 12 |
| 30/07/2019 | -0,35% | -0,30 | 84,80 | 84,53 | 84,45 | 85,00 | 189K | 12 |
| 29/07/2019 | 0,53% | 0,45 | 85,10 | 84,65 | 84,50 | 85,10 | 126K | 10 |
| 26/07/2019 | 0,53% | 0,45 | 84,65 | 84,61 | 84,50 | 84,65 | 68K | 7 |
| 25/07/2019 | -1,69% | -1,45 | 84,20 | 85,66 | 84,20 | 85,66 | 3M | 49 |
| 24/07/2019 | 0,29% | 0,25 | 85,65 | 85,50 | 85,34 | 85,80 | 1M | 18 |
| 23/07/2019 | -0,18% | -0,15 | 85,40 | 85,55 | 83,50 | 85,55 | 4M | 64 |
| 22/07/2019 | 0,35% | 0,30 | 85,55 | 85,26 | 85,26 | 85,55 | 492K | 8 |
| 19/07/2019 | -1,04% | -0,90 | 85,25 | 85,91 | 85,13 | 85,93 | 508K | 16 |
| 18/07/2019 | 0,70% | 0,60 | 86,15 | 85,55 | 85,54 | 86,15 | 121K | 14 |
| 17/07/2019 | 0,18% | 0,15 | 85,55 | 85,43 | 85,34 | 85,80 | 109K | 10 |
| 16/07/2019 | -0,08% | -0,07 | 85,40 | 85,50 | 85,00 | 85,70 | 115K | 16 |
| 15/07/2019 | -0,15% | -0,13 | 85,47 | 85,72 | 85,10 | 85,72 | 369K | 19 |
| 12/07/2019 | -1,10% | -0,95 | 85,60 | 86,78 | 85,44 | 86,78 | 1M | 26 |
| 11/07/2019 | -0,57% | -0,50 | 86,55 | 87,05 | 86,30 | 87,05 | 138K | 9 |
| 10/07/2019 | 1,04% | 0,90 | 87,05 | 86,63 | 86,63 | 87,25 | 64K | 11 |
| 08/07/2019 | 0,70% | 0,60 | 86,15 | 85,56 | 85,50 | 86,15 | 226K | 17 |
| 05/07/2019 | 0,41% | 0,35 | 85,55 | 84,85 | 84,32 | 85,55 | 708K | 24 |
| 04/07/2019 | 1,61% | 1,35 | 85,20 | 85,00 | 83,09 | 85,45 | 41K | 16 |
| 03/07/2019 | 1,39% | 1,15 | 83,85 | 82,50 | 82,50 | 83,85 | 175K | 10 |
| 02/07/2019 | -0,66% | -0,55 | 82,70 | 83,26 | 82,25 | 83,26 | 441K | 26 |
| 01/07/2019 | 0,42% | 0,35 | 83,25 | 83,80 | 83,19 | 83,80 | 70K | 11 |
| 28/06/2019 | 0,18% | 0,15 | 82,90 | 83,05 | 82,90 | 83,11 | 50K | 7 |
| 27/06/2019 | 0,12% | 0,10 | 82,75 | 82,13 | 81,63 | 82,75 | 94K | 14 |
| 26/06/2019 | 0,30% | 0,25 | 82,65 | 82,40 | 82,06 | 82,65 | 77K | 10 |
| 25/06/2019 | -1,61% | -1,35 | 82,40 | 83,22 | 81,96 | 83,22 | 97K | 10 |
| 24/06/2019 | 0,23% | 0,19 | 83,75 | 84,99 | 83,30 | 85,00 | 90K | 10 |
| 21/06/2019 | 1,41% | 1,16 | 83,56 | 82,85 | 82,85 | 83,59 | 551K | 16 |
| 19/06/2019 | 0,86% | 0,70 | 82,40 | 81,70 | 80,01 | 82,40 | 185K | 11 |
| 18/06/2019 | 1,68% | 1,35 | 81,70 | 80,87 | 80,87 | 81,70 | 169K | 23 |
| 17/06/2019 | -0,50% | -0,40 | 80,35 | 80,95 | 80,35 | 80,95 | 167K | 8 |
| 14/06/2019 | -0,55% | -0,45 | 80,75 | 79,21 | 79,21 | 81,00 | 400K | 16 |
| 13/06/2019 | 0,50% | 0,40 | 81,20 | 80,80 | 80,80 | 81,35 | 229K | 12 |
| 12/06/2019 | -0,62% | -0,50 | 80,80 | 81,00 | 80,80 | 81,32 | 191K | 10 |
| 11/06/2019 | 1,37% | 1,10 | 81,30 | 80,53 | 80,45 | 81,30 | 119K | 10 |
| 10/06/2019 | -0,31% | -0,25 | 80,20 | 80,16 | 79,66 | 80,20 | 145K | 8 |
| 07/06/2019 | 0,70% | 0,56 | 80,45 | 80,12 | 80,12 | 80,66 | 99K | 9 |
| 06/06/2019 | 1,09% | 0,86 | 79,89 | 79,50 | 79,16 | 79,89 | 29K | 8 |
| 05/06/2019 | -1,34% | -1,07 | 79,03 | 79,34 | 78,97 | 79,34 | 136K | 8 |
| 04/06/2019 | 0,38% | 0,30 | 80,10 | 79,50 | 79,47 | 80,10 | 327K | 6 |
| 03/06/2019 | -0,11% | -0,09 | 79,80 | 79,99 | 79,17 | 79,99 | 130K | 11 |
| 31/05/2019 | -0,14% | -0,11 | 79,89 | 79,99 | 79,85 | 80,25 | 130K | 9 |
| 30/05/2019 | 0,88% | 0,70 | 80,00 | 79,69 | 79,69 | 80,09 | 101K | 7 |
| 29/05/2019 | 0,38% | 0,30 | 79,30 | 79,16 | 78,90 | 79,30 | 36K | 6 |
| 28/05/2019 | 1,41% | 1,10 | 79,00 | 78,02 | 77,70 | 79,00 | 20K | 7 |
| 27/05/2019 | 1,23% | 0,95 | 77,90 | 77,45 | 77,41 | 77,93 | 136K | 7 |
| 24/05/2019 | -0,26% | -0,20 | 76,95 | 77,00 | 76,72 | 77,00 | 40K | 9 |
| 23/05/2019 | -0,58% | -0,45 | 77,15 | 76,60 | 76,60 | 77,15 | 72K | 9 |
| 22/05/2019 | 0,06% | 0,05 | 77,60 | 77,55 | 77,20 | 77,68 | 112K | 12 |
| 21/05/2019 | 2,65% | 2,00 | 77,55 | 75,68 | 75,68 | 77,55 | 105K | 5 |
| 20/05/2019 | 2,23% | 1,65 | 75,55 | 74,65 | 74,56 | 75,55 | 701K | 11 |
| 17/05/2019 | -0,20% | -0,15 | 73,90 | 74,05 | 73,90 | 74,75 | 137K | 11 |
| 16/05/2019 | -1,56% | -1,17 | 74,05 | 74,57 | 74,05 | 74,79 | 405K | 13 |
| 15/05/2019 | -0,48% | -0,36 | 75,22 | 75,58 | 74,28 | 75,58 | 193K | 19 |
| 14/05/2019 | 1,31% | 0,98 | 75,58 | 75,28 | 75,28 | 75,58 | 254K | 11 |
| 13/05/2019 | -3,62% | -2,80 | 74,60 | 75,70 | 74,60 | 75,81 | 238K | 10 |
| 10/05/2019 | -0,58% | -0,45 | 77,40 | 77,55 | 76,67 | 77,55 | 135K | 11 |
| 09/05/2019 | -0,76% | -0,60 | 77,85 | 77,44 | 77,33 | 77,85 | 152K | 5 |
| 08/05/2019 | 1,36% | 1,05 | 78,45 | 78,38 | 78,38 | 78,48 | 82K | 6 |
| 07/05/2019 | -0,71% | -0,55 | 77,40 | 78,00 | 76,42 | 78,00 | 155K | 11 |
| 06/05/2019 | -0,89% | -0,70 | 77,95 | 78,38 | 77,42 | 78,38 | 191K | 14 |
| 03/05/2019 | 0,38% | 0,30 | 78,65 | 78,35 | 78,35 | 78,74 | 187K | 13 |
| 02/05/2019 | -0,63% | -0,50 | 78,35 | 78,17 | 78,00 | 78,36 | 190K | 9 |
| 30/04/2019 | 0,19% | 0,15 | 78,85 | 79,00 | 78,29 | 79,00 | 145K | 12 |
Date,Open,High,Low,Close,Volume
20-Sep-19,84.03,86.41,84.03,86.26,74771
19-Sep-19,87.00,87.38,86.14,86.14,503456
18-Sep-19,86.10,86.15,85.51,86.01,110056
17-Sep-19,85.28,86.40,85.22,86.40,74047
16-Sep-19,85.04,85.56,85.00,85.00,152480
13-Sep-19,86.20,86.20,85.50,85.50,87610
12-Sep-19,85.99,86.20,84.51,86.20,112317
11-Sep-19,85.18,85.60,85.03,85.55,132506
10-Sep-19,84.47,85.00,84.43,84.46,52421
09-Sep-19,85.50,85.80,84.70,84.70,134270
06-Sep-19,84.82,85.10,84.55,85.10,268412
05-Sep-19,84.00,85.10,84.00,84.78,206317
04-Sep-19,83.00,83.90,83.00,83.90,207999
03-Sep-19,83.19,83.95,82.07,82.80,167254
02-Sep-19,83.90,84.02,83.42,83.42,51127
30-Aug-19,83.81,83.90,83.45,83.90,64498
29-Aug-19,83.00,83.45,81.53,83.45,149069
28-Aug-19,80.30,81.35,80.30,81.35,210731
27-Aug-19,77.85,80.54,77.85,80.40,58393
26-Aug-19,81.08,81.08,79.52,79.85,83230
23-Aug-19,82.60,82.60,80.50,80.50,52676
22-Aug-19,83.61,83.63,82.91,82.91,164671
21-Aug-19,84.29,84.29,82.30,83.75,283233
20-Aug-19,81.90,82.25,81.28,82.25,57370
19-Aug-19,82.80,82.80,82.45,82.45,86777
16-Aug-19,81.63,82.60,81.63,82.60,136045
15-Aug-19,82.75,82.75,81.46,81.63,112548
14-Aug-19,85.40,85.40,82.69,82.76,296135
13-Aug-19,83.91,85.46,83.87,85.40,238555
12-Aug-19,85.99,85.99,84.00,84.40,380173
09-Aug-19,85.42,86.34,85.42,85.99,166028
08-Aug-19,85.50,86.00,85.40,86.00,163866
07-Aug-19,83.11,84.91,83.11,84.91,94445
06-Aug-19,84.40,84.40,83.41,84.10,82003
05-Aug-19,83.00,83.21,82.24,82.33,241986
02-Aug-19,84.50,84.80,83.85,84.35,250371
01-Aug-19,85.00,85.60,83.01,84.14,61450
31-Jul-19,84.69,84.69,83.95,84.00,307668
30-Jul-19,84.53,85.00,84.45,84.80,189094
29-Jul-19,84.65,85.10,84.50,85.10,125699
26-Jul-19,84.61,84.65,84.50,84.65,67695
25-Jul-19,85.66,85.66,84.20,84.20,2718742
24-Jul-19,85.50,85.80,85.34,85.65,1335367
23-Jul-19,85.55,85.55,83.50,85.40,3686878
22-Jul-19,85.26,85.55,85.26,85.55,492471
19-Jul-19,85.91,85.93,85.13,85.25,508313
18-Jul-19,85.55,86.15,85.54,86.15,120988
17-Jul-19,85.43,85.80,85.34,85.55,108585
16-Jul-19,85.50,85.70,85.00,85.40,115392
15-Jul-19,85.72,85.72,85.10,85.47,369193
12-Jul-19,86.78,86.78,85.44,85.60,1154170
11-Jul-19,87.05,87.05,86.30,86.55,138482
10-Jul-19,86.63,87.25,86.63,87.05,64421
08-Jul-19,85.56,86.15,85.50,86.15,226382
05-Jul-19,84.85,85.55,84.32,85.55,708061
04-Jul-19,85.00,85.45,83.09,85.20,40861
03-Jul-19,82.50,83.85,82.50,83.85,175141
02-Jul-19,83.26,83.26,82.25,82.70,440759
01-Jul-19,83.80,83.80,83.19,83.25,70040
28-Jun-19,83.05,83.11,82.90,82.90,49820
27-Jun-19,82.13,82.75,81.63,82.75,93903
26-Jun-19,82.40,82.65,82.06,82.65,77470
25-Jun-19,83.22,83.22,81.96,82.40,96984
24-Jun-19,84.99,85.00,83.30,83.75,89511
21-Jun-19,82.85,83.59,82.85,83.56,551135
19-Jun-19,81.70,82.40,80.01,82.40,185227
18-Jun-19,80.87,81.70,80.87,81.70,168542
17-Jun-19,80.95,80.95,80.35,80.35,166655
14-Jun-19,79.21,81.00,79.21,80.75,400067
13-Jun-19,80.80,81.35,80.80,81.20,228855
12-Jun-19,81.00,81.32,80.80,80.80,190994
11-Jun-19,80.53,81.30,80.45,81.30,118611
10-Jun-19,80.16,80.20,79.66,80.20,144728
07-Jun-19,80.12,80.66,80.12,80.45,98923
06-Jun-19,79.50,79.89,79.16,79.89,28605
05-Jun-19,79.34,79.34,78.97,79.03,135866
04-Jun-19,79.50,80.10,79.47,80.10,326809
03-Jun-19,79.99,79.99,79.17,79.80,130045
31-May-19,79.99,80.25,79.85,79.89,129582
30-May-19,79.69,80.09,79.69,80.00,100561
29-May-19,79.16,79.30,78.90,79.30,35643
28-May-19,78.02,79.00,77.70,79.00,20298
27-May-19,77.45,77.93,77.41,77.90,135666
24-May-19,77.00,77.00,76.72,76.95,40000
23-May-19,76.60,77.15,76.60,77.15,72407
22-May-19,77.55,77.68,77.20,77.60,111691
21-May-19,75.68,77.55,75.68,77.55,105273
20-May-19,74.65,75.55,74.56,75.55,700742
17-May-19,74.05,74.75,73.90,73.90,136999
16-May-19,74.57,74.79,74.05,74.05,404982
15-May-19,75.58,75.58,74.28,75.22,192804
14-May-19,75.28,75.58,75.28,75.58,253798
13-May-19,75.70,75.81,74.60,74.60,237674
10-May-19,77.55,77.55,76.67,77.40,135496
09-May-19,77.44,77.85,77.33,77.85,152187
08-May-19,78.38,78.48,78.38,78.45,82374
07-May-19,78.00,78.00,76.42,77.40,155301
06-May-19,78.38,78.38,77.42,77.95,190556
03-May-19,78.35,78.74,78.35,78.65,187251
02-May-19,78.17,78.36,78.00,78.35,190297
30-Apr-19,79.00,79.00,78.29,78.85,145062
29-Apr-19,79.00,79.12,78.47,78.70,145062
26-Apr-19,78.70,78.75,78.30,78.70,145062
25-Apr-19,77.65,78.70,77.30,78.70,145062
24-Apr-19,77.37,77.65,77.00,77.65,145062
23-Apr-19,77.55,78.50,77.55,78.40,145062
22-Apr-19,77.09,77.59,76.78,77.55,145062
18-Apr-19,76.56,77.30,76.20,77.30,145062
17-Apr-19,77.44,77.44,75.58,76.40,145062
16-Apr-19,76.25,77.64,76.25,77.25,145062
15-Apr-19,76.42,76.45,76.12,76.25,145062
12-Apr-19,76.93,77.11,76.00,76.20,145062
11-Apr-19,78.25,78.25,77.20,77.55,145062
10-Apr-19,78.72,78.72,78.30,78.45,145062
09-Apr-19,78.80,78.80,78.09,78.70,145062
08-Apr-19,79.47,79.50,79.00,79.50,145062
05-Apr-19,78.63,79.45,78.60,79.45,145062
04-Apr-19,78.07,78.64,78.07,78.63,145062
03-Apr-19,78.30,78.44,77.50,77.50,145062
02-Apr-19,78.46,78.46,77.55,78.22,145062
01-Apr-19,76.10,78.81,76.10,78.29,145062
29-Mar-19,79.20,79.20,77.68,78.05,145062
28-Mar-19,75.60,77.24,75.46,77.24,145062
27-Mar-19,78.05,78.05,75.50,75.50,145062
26-Mar-19,76.70,78.05,76.70,78.05,145062
25-Mar-19,76.00,76.88,75.00,76.70,145062
22-Mar-19,78.06,78.06,76.26,76.90,145062
21-Mar-19,79.35,79.35,78.06,78.50,145062
20-Mar-19,79.35,81.17,79.35,80.10,145062
19-Mar-19,81.68,82.50,81.25,81.35,145062
18-Mar-19,81.14,81.55,81.14,81.55,145062
15-Mar-19,80.75,81.00,80.75,80.80,145062
14-Mar-19,80.60,80.60,79.99,80.50,145062
13-Mar-19,79.66,80.80,79.58,80.80,145062
*exoneração de responsabilidade