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 |
| 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 |
| 29/04/2019 | 0,00% | 0,00 | 78,70 | 79,00 | 78,47 | 79,12 | 270K | 14 |
| 26/04/2019 | 0,00% | 0,00 | 78,70 | 78,70 | 78,30 | 78,75 | 116K | 10 |
| 25/04/2019 | 1,35% | 1,05 | 78,70 | 77,65 | 77,30 | 78,70 | 120K | 6 |
| 24/04/2019 | -0,96% | -0,75 | 77,65 | 77,37 | 77,00 | 77,65 | 149K | 8 |
| 23/04/2019 | 1,10% | 0,85 | 78,40 | 77,55 | 77,55 | 78,50 | 143K | 15 |
| 22/04/2019 | 0,32% | 0,25 | 77,55 | 77,09 | 76,78 | 77,59 | 136K | 9 |
| 18/04/2019 | 1,18% | 0,90 | 77,30 | 76,56 | 76,20 | 77,30 | 115K | 4 |
| 17/04/2019 | -1,10% | -0,85 | 76,40 | 77,44 | 75,58 | 77,44 | 260K | 12 |
| 16/04/2019 | 1,31% | 1,00 | 77,25 | 76,25 | 76,25 | 77,64 | 272K | 8 |
| 15/04/2019 | 0,07% | 0,05 | 76,25 | 76,42 | 76,12 | 76,45 | 82K | 6 |
| 12/04/2019 | -1,74% | -1,35 | 76,20 | 76,93 | 76,00 | 77,11 | 180K | 9 |
| 11/04/2019 | -1,15% | -0,90 | 77,55 | 78,25 | 77,20 | 78,25 | 312K | 11 |
| 10/04/2019 | -0,32% | -0,25 | 78,45 | 78,72 | 78,30 | 78,72 | 91K | 3 |
| 09/04/2019 | -1,01% | -0,80 | 78,70 | 78,80 | 78,09 | 78,80 | 281K | 10 |
| 08/04/2019 | 0,06% | 0,05 | 79,50 | 79,47 | 79,00 | 79,50 | 43K | 6 |
| 05/04/2019 | 1,04% | 0,82 | 79,45 | 78,63 | 78,60 | 79,45 | 45K | 7 |
| 04/04/2019 | 1,46% | 1,13 | 78,63 | 78,07 | 78,07 | 78,64 | 152K | 69 |
| 03/04/2019 | -0,92% | -0,72 | 77,50 | 78,30 | 77,50 | 78,44 | 54K | 4 |
| 02/04/2019 | -0,09% | -0,07 | 78,22 | 78,46 | 77,55 | 78,46 | 152K | 17 |
| 01/04/2019 | 0,31% | 0,24 | 78,29 | 76,10 | 76,10 | 78,81 | 375K | 15 |
| 29/03/2019 | 1,05% | 0,81 | 78,05 | 79,20 | 77,68 | 79,20 | 63K | 9 |
| 28/03/2019 | 2,30% | 1,74 | 77,24 | 75,60 | 75,46 | 77,24 | 153K | 12 |
| 27/03/2019 | -3,27% | -2,55 | 75,50 | 78,05 | 75,50 | 78,05 | 102K | 9 |
| 26/03/2019 | 1,76% | 1,35 | 78,05 | 76,70 | 76,70 | 78,05 | 202K | 12 |
| 25/03/2019 | -0,26% | -0,20 | 76,70 | 76,00 | 75,00 | 76,88 | 99K | 11 |
| 22/03/2019 | -2,04% | -1,60 | 76,90 | 78,06 | 76,26 | 78,06 | 139K | 20 |
| 21/03/2019 | -2,00% | -1,60 | 78,50 | 79,35 | 78,06 | 79,35 | 355K | 13 |
| 20/03/2019 | -1,54% | -1,25 | 80,10 | 79,35 | 79,35 | 81,17 | 262K | 8 |
| 19/03/2019 | -0,25% | -0,20 | 81,35 | 81,68 | 81,25 | 82,50 | 272K | 11 |
| 18/03/2019 | 0,93% | 0,75 | 81,55 | 81,14 | 81,14 | 81,55 | 117K | 6 |
| 15/03/2019 | 0,37% | 0,30 | 80,80 | 80,75 | 80,75 | 81,00 | 45K | 7 |
| 14/03/2019 | -0,37% | -0,30 | 80,50 | 80,60 | 79,99 | 80,60 | 38K | 11 |
| 13/03/2019 | 1,06% | 0,85 | 80,80 | 79,66 | 79,58 | 80,80 | 57K | 7 |
| 12/03/2019 | 0,19% | 0,15 | 79,95 | 80,15 | 79,53 | 81,44 | 124K | 17 |
| 11/03/2019 | 2,31% | 1,80 | 79,80 | 80,00 | 78,38 | 80,00 | 68K | 11 |
| 08/03/2019 | 1,10% | 0,85 | 78,00 | 76,50 | 76,47 | 78,00 | 121K | 9 |
| 07/03/2019 | 0,13% | 0,10 | 77,15 | 76,70 | 76,00 | 77,15 | 125K | 17 |
| 06/03/2019 | -0,45% | -0,35 | 77,05 | 77,43 | 76,90 | 77,43 | 113K | 4 |
| 01/03/2019 | -0,96% | -0,75 | 77,40 | 77,80 | 77,32 | 77,81 | 178K | 9 |
| 28/02/2019 | -1,70% | -1,35 | 78,15 | 78,88 | 77,92 | 78,88 | 122K | 12 |
| 27/02/2019 | -0,53% | -0,42 | 79,50 | 79,51 | 79,17 | 79,51 | 50K | 4 |
| 26/02/2019 | 0,53% | 0,42 | 79,92 | 79,61 | 79,61 | 79,92 | 61K | 3 |
| 25/02/2019 | -0,44% | -0,35 | 79,50 | 79,89 | 79,20 | 79,95 | 70K | 11 |
| 22/02/2019 | 0,95% | 0,75 | 79,85 | 81,10 | 79,00 | 81,10 | 172K | 9 |
| 21/02/2019 | 0,32% | 0,25 | 79,10 | 78,73 | 78,33 | 80,80 | 155K | 12 |
| 20/02/2019 | -0,63% | -0,50 | 78,85 | 79,50 | 78,85 | 79,50 | 20K | 2 |
Date,Open,High,Low,Close,Volume
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-19,79.00,79.12,78.47,78.70,270461
26-Apr-19,78.70,78.75,78.30,78.70,115652
25-Apr-19,77.65,78.70,77.30,78.70,120015
24-Apr-19,77.37,77.65,77.00,77.65,149387
23-Apr-19,77.55,78.50,77.55,78.40,143222
22-Apr-19,77.09,77.59,76.78,77.55,136379
18-Apr-19,76.56,77.30,76.20,77.30,115203
17-Apr-19,77.44,77.44,75.58,76.40,259698
16-Apr-19,76.25,77.64,76.25,77.25,271700
15-Apr-19,76.42,76.45,76.12,76.25,81630
12-Apr-19,76.93,77.11,76.00,76.20,179865
11-Apr-19,78.25,78.25,77.20,77.55,312128
10-Apr-19,78.72,78.72,78.30,78.45,90907
09-Apr-19,78.80,78.80,78.09,78.70,281291
08-Apr-19,79.47,79.50,79.00,79.50,42906
05-Apr-19,78.63,79.45,78.60,79.45,45081
04-Apr-19,78.07,78.64,78.07,78.63,152487
03-Apr-19,78.30,78.44,77.50,77.50,53557
02-Apr-19,78.46,78.46,77.55,78.22,152169
01-Apr-19,76.10,78.81,76.10,78.29,375324
29-Mar-19,79.20,79.20,77.68,78.05,63279
28-Mar-19,75.60,77.24,75.46,77.24,152955
27-Mar-19,78.05,78.05,75.50,75.50,101506
26-Mar-19,76.70,78.05,76.70,78.05,201698
25-Mar-19,76.00,76.88,75.00,76.70,99450
22-Mar-19,78.06,78.06,76.26,76.90,138734
21-Mar-19,79.35,79.35,78.06,78.50,354680
20-Mar-19,79.35,81.17,79.35,80.10,262227
19-Mar-19,81.68,82.50,81.25,81.35,271580
18-Mar-19,81.14,81.55,81.14,81.55,116606
15-Mar-19,80.75,81.00,80.75,80.80,45261
14-Mar-19,80.60,80.60,79.99,80.50,37809
13-Mar-19,79.66,80.80,79.58,80.80,56840
12-Mar-19,80.15,81.44,79.53,79.95,123906
11-Mar-19,80.00,80.00,78.38,79.80,68151
08-Mar-19,76.50,78.00,76.47,78.00,120694
07-Mar-19,76.70,77.15,76.00,77.15,125458
06-Mar-19,77.43,77.43,76.90,77.05,112908
01-Mar-19,77.80,77.81,77.32,77.40,178452
28-Feb-19,78.88,78.88,77.92,78.15,122118
27-Feb-19,79.51,79.51,79.17,79.50,50083
26-Feb-19,79.61,79.92,79.61,79.92,60581
25-Feb-19,79.89,79.95,79.20,79.50,70004
22-Feb-19,81.10,81.10,79.00,79.85,172209
21-Feb-19,78.73,80.80,78.33,79.10,155077
20-Feb-19,79.50,79.50,78.85,78.85,19810
19-Feb-19,79.27,79.84,79.15,79.35,19810
18-Feb-19,79.17,79.17,78.58,78.80,19810
15-Feb-19,79.71,79.71,79.44,79.60,19810
14-Feb-19,83.53,83.53,77.78,79.13,19810
13-Feb-19,78.50,78.50,78.01,78.25,19810
12-Feb-19,77.98,78.50,77.83,78.50,19810
11-Feb-19,77.04,77.20,76.93,77.20,19810
08-Feb-19,77.29,77.85,76.99,77.85,19810
07-Feb-19,75.55,77.56,75.55,77.15,19810
06-Feb-19,79.00,79.27,77.45,77.45,19810
05-Feb-19,83.54,83.54,79.74,80.30,19810
04-Feb-19,79.62,80.50,79.07,80.50,19810
01-Feb-19,79.67,79.70,79.31,79.70,19810
31-Jan-19,79.15,80.00,79.15,79.70,19810
30-Jan-19,79.99,79.99,78.50,79.15,19810
29-Jan-19,78.57,78.76,78.15,78.15,19810
28-Jan-19,79.47,79.47,77.64,78.00,19810
24-Jan-19,78.80,79.55,78.80,79.55,19810
23-Jan-19,77.88,78.25,77.88,78.25,19810
22-Jan-19,78.30,78.30,77.25,77.60,19810
21-Jan-19,77.40,78.30,77.40,78.30,19810
18-Jan-19,76.10,78.36,76.10,78.18,19810
17-Jan-19,77.05,77.80,76.70,77.80,19810
16-Jan-19,77.50,77.50,76.40,77.05,19810
15-Jan-19,77.05,77.14,76.75,76.75,19810
14-Jan-19,76.99,77.00,76.21,77.00,19810
11-Jan-19,77.00,77.00,76.15,76.40,19810
10-Jan-19,75.94,76.45,75.89,76.45,19810
09-Jan-19,75.39,75.98,75.39,75.95,19810
08-Jan-19,75.09,75.09,74.51,74.95,19810
07-Jan-19,75.05,75.30,74.53,74.70,19810
04-Jan-19,75.80,76.00,74.37,75.05,19810
03-Jan-19,76.95,76.95,73.79,74.03,19810
*exoneração de responsabilidade