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
29/04/2025	-0,31%	-0,35	112,68	113,05	112,65	113,88	418K	39
28/04/2025	0,19%	0,21	113,03	112,79	111,80	113,46	476K	68
25/04/2025	0,28%	0,32	112,82	112,37	112,34	113,11	231K	40
24/04/2025	1,62%	1,79	112,50	111,81	110,93	112,79	492K	188
23/04/2025	1,11%	1,22	110,71	111,55	110,71	111,55	423K	42
22/04/2025	0,84%	0,91	109,49	108,58	107,85	109,49	164K	55
17/04/2025	0,96%	1,03	108,58	108,13	107,23	108,84	660K	57

16/04/2025	-0,82%	-0,89	107,55	107,99	107,37	108,23	284K	60
15/04/2025	0,01%	0,01	108,44	108,23	108,06	108,75	611K	66
14/04/2025	1,36%	1,45	108,43	106,98	106,98	108,76	6M	102
11/04/2025	1,35%	1,43	106,98	106,39	105,55	107,38	498K	66
10/04/2025	-1,20%	-1,28	105,55	108,78	104,70	108,78	434K	72
09/04/2025	3,04%	3,15	106,83	103,16	102,80	109,40	2M	89
08/04/2025	-1,57%	-1,65	103,68	106,84	103,45	106,84	1M	76
07/04/2025	-1,23%	-1,31	105,33	106,64	104,33	106,64	2M	193
04/04/2025	-3,01%	-3,31	106,64	109,94	106,19	109,94	285K	77
03/04/2025	-0,11%	-0,12	109,95	109,53	109,53	110,87	408K	34
02/04/2025	0,05%	0,06	110,07	111,54	109,46	111,54	614K	46
01/04/2025	0,18%	0,20	110,01	109,30	109,29	110,67	409K	61
31/03/2025	-0,85%	-0,94	109,81	108,53	108,53	109,83	682K	50
28/03/2025	-0,68%	-0,76	110,75	111,28	110,11	111,63	196K	43
27/03/2025	0,28%	0,31	111,51	111,48	111,34	112,05	289K	31
26/03/2025	0,44%	0,49	111,20	111,13	110,82	111,32	166K	38
25/03/2025	0,46%	0,51	110,71	111,00	110,71	111,90	632K	29
24/03/2025	-0,43%	-0,48	110,20	110,32	109,93	110,95	227K	48
21/03/2025	-0,14%	-0,16	110,68	110,61	110,53	111,15	545K	38
20/03/2025	-0,28%	-0,31	110,84	111,05	110,43	111,15	352K	55
19/03/2025	0,72%	0,80	111,15	110,63	110,63	111,23	455K	36
18/03/2025	0,55%	0,60	110,35	109,54	108,86	110,48	12M	132
17/03/2025	1,43%	1,55	109,75	108,20	108,20	110,11	419K	61
14/03/2025	2,60%	2,74	108,20	106,00	106,00	108,67	1M	49
13/03/2025	1,78%	1,84	105,46	103,73	103,73	105,46	178K	49
12/03/2025	-0,08%	-0,08	103,62	103,70	103,32	104,10	557K	49
11/03/2025	-0,57%	-0,59	103,70	106,19	103,00	106,19	2M	80
10/03/2025	-0,86%	-0,90	104,29	104,01	103,78	104,65	341K	88
07/03/2025	1,81%	1,87	105,19	103,00	102,92	105,55	415K	70
06/03/2025	0,04%	0,04	103,32	105,18	103,05	105,18	5M	132
05/03/2025	-0,13%	-0,13	103,28	103,41	103,20	103,47	124K	43
28/02/2025	-1,32%	-1,38	103,41	104,17	103,19	106,20	217K	64
27/02/2025	-0,32%	-0,34	104,79	104,70	104,43	105,38	435K	40
26/02/2025	-1,02%	-1,08	105,13	106,50	105,12	106,50	204K	37
25/02/2025	0,91%	0,96	106,21	105,86	105,77	106,43	222K	32
24/02/2025	-1,27%	-1,35	105,25	106,89	105,25	107,07	307K	54
21/02/2025	-0,70%	-0,75	106,60	107,19	106,50	107,27	72K	28
20/02/2025	0,31%	0,33	107,35	107,04	106,84	107,48	129K	32
19/02/2025	-0,88%	-0,95	107,02	107,30	107,00	107,42	167K	35
18/02/2025	-0,19%	-0,21	107,97	107,63	107,63	108,51	127K	125
17/02/2025	0,49%	0,53	108,18	108,07	108,07	108,74	324K	69
14/02/2025	2,76%	2,89	107,65	105,49	105,49	107,67	363K	52
13/02/2025	0,37%	0,39	104,76	104,36	103,92	104,76	357K	45
12/02/2025	-1,57%	-1,67	104,37	104,92	104,27	105,23	316K	59
11/02/2025	0,49%	0,52	106,04	105,60	105,52	106,46	332K	51
10/02/2025	0,75%	0,79	105,52	105,82	105,27	106,00	1M	45
07/02/2025	-1,16%	-1,23	104,73	105,65	104,51	107,75	395K	63
06/02/2025	0,58%	0,61	105,96	105,35	105,33	105,99	192K	37
05/02/2025	0,11%	0,12	105,35	105,05	104,62	105,65	226K	53
04/02/2025	-0,44%	-0,47	105,23	106,00	104,70	106,00	400K	60
03/02/2025	-0,41%	-0,43	105,70	106,13	103,44	106,17	412K	73
31/01/2025	-0,30%	-0,32	106,13	106,80	105,97	107,12	185K	38
30/01/2025	2,45%	2,55	106,45	104,99	104,83	106,65	81K	33
29/01/2025	-0,18%	-0,19	103,90	104,59	103,89	104,59	322K	30
28/01/2025	-0,54%	-0,56	104,09	104,94	104,09	104,94	237K	35
27/01/2025	1,61%	1,66	104,65	103,04	103,04	104,65	231K	36
24/01/2025	0,20%	0,21	102,99	102,95	102,73	103,22	177K	30
23/01/2025	-0,71%	-0,73	102,78	104,01	102,78	104,10	116K	29
22/01/2025	0,01%	0,01	103,51	103,51	103,51	104,04	546K	44
21/01/2025	0,50%	0,52	103,50	102,85	102,79	103,50	144K	45
20/01/2025	0,22%	0,23	102,98	102,50	102,35	104,20	387K	48
17/01/2025	0,88%	0,90	102,75	101,38	101,38	103,14	193K	500
16/01/2025	-1,02%	-1,05	101,85	103,01	101,55	103,15	496K	61
15/01/2025	2,67%	2,68	102,90	101,13	101,13	102,90	153K	42
14/01/2025	0,07%	0,07	100,22	100,11	99,48	100,48	217K	59
13/01/2025	0,18%	0,18	100,15	100,21	99,97	100,68	280K	42
10/01/2025	-0,73%	-0,74	99,97	100,70	99,90	101,11	371K	65
09/01/2025	0,05%	0,05	100,71	100,66	100,53	101,00	403K	54
08/01/2025	-1,04%	-1,06	100,66	101,80	100,35	101,80	211K	66
07/01/2025	1,05%	1,06	101,72	101,70	101,51	102,31	229K	55
06/01/2025	1,06%	1,06	100,66	100,50	100,49	102,15	1M	85
03/01/2025	-1,33%	-1,34	99,60	100,83	99,58	101,13	3M	91
02/01/2025	-0,24%	-0,24	100,94	101,30	100,22	101,41	287K	54
30/12/2024	0,04%	0,04	101,18	101,32	100,97	101,52	137K	37
27/12/2024	-0,50%	-0,51	101,14	101,80	101,07	101,90	479K	59
26/12/2024	0,07%	0,07	101,65	101,49	101,25	102,11	495K	51
23/12/2024	-0,84%	-0,86	101,58	103,69	101,34	103,69	191K	66
20/12/2024	0,59%	0,60	102,44	101,84	101,49	102,65	284K	55
19/12/2024	-0,08%	-0,08	101,84	102,05	101,84	102,37	711K	54
18/12/2024	-3,11%	-3,27	101,92	104,80	101,92	104,80	362K	69
17/12/2024	0,98%	1,02	105,19	104,10	103,97	105,42	386K	55
16/12/2024	-0,78%	-0,82	104,17	102,89	102,60	105,10	374K	65
13/12/2024	-1,07%	-1,14	104,99	106,13	104,99	106,13	691K	91
12/12/2024	-2,64%	-2,88	106,13	109,01	105,79	109,01	452K	44
11/12/2024	1,35%	1,45	109,01	107,56	106,94	109,75	246K	60
10/12/2024	0,74%	0,79	107,56	106,50	106,50	107,71	252K	51
09/12/2024	0,84%	0,89	106,77	106,44	106,44	107,00	165K	81
06/12/2024	-1,19%	-1,28	105,88	107,48	105,68	107,48	364K	59
05/12/2024	1,29%	1,36	107,16	105,81	105,81	107,45	941K	65
04/12/2024	0,02%	0,02	105,80	106,41	105,53	106,41	236K	70
03/12/2024	0,45%	0,47	105,78	105,83	105,39	106,41	2M	82
02/12/2024	0,52%	0,54	105,31	105,18	104,77	105,65	321K	69
29/11/2024	0,22%	0,23	104,77	107,00	104,05	107,00	116K	40
28/11/2024	-2,34%	-2,51	104,54	106,55	104,54	106,55	410K	65
27/11/2024	-1,90%	-2,07	107,05	110,98	107,05	110,98	601K	43
26/11/2024	0,57%	0,62	109,12	108,00	108,00	109,25	290K	53
25/11/2024	0,57%	0,62	108,50	107,88	107,88	108,55	143K	48
22/11/2024	0,94%	1,00	107,88	106,88	106,88	108,07	2M	62
21/11/2024	-0,58%	-0,62	106,88	107,50	106,37	107,50	251K	50
19/11/2024	0,12%	0,13	107,50	107,37	106,89	107,91	120K	48
18/11/2024	0,25%	0,27	107,37	107,18	106,81	107,76	326K	61
14/11/2024	0,17%	0,18	107,10	106,92	106,92	107,72	157K	40
13/11/2024	-0,21%	-0,22	106,92	107,00	106,46	107,21	238K	62
12/11/2024	-0,06%	-0,06	107,14	107,24	106,90	107,45	251K	90
11/11/2024	0,02%	0,02	107,20	107,09	106,81	107,32	232K	62
08/11/2024	-1,53%	-1,66	107,18	105,24	105,24	107,48	307K	52
07/11/2024	-0,15%	-0,16	108,84	110,09	108,45	110,09	182K	52
06/11/2024	-0,41%	-0,45	109,00	109,00	107,92	109,27	756K	66
05/11/2024	0,38%	0,41	109,45	109,78	108,53	109,78	257K	92
04/11/2024	1,56%	1,67	109,04	107,39	107,39	109,29	172K	59
01/11/2024	-1,12%	-1,22	107,37	108,75	107,37	108,75	177K	43
31/10/2024	-0,76%	-0,83	108,59	111,00	108,59	111,00	60K	25
30/10/2024	-0,03%	-0,03	109,42	109,42	109,30	109,72	238K	53
29/10/2024	-0,27%	-0,30	109,45	110,10	109,45	110,10	127K	40
28/10/2024	0,84%	0,91	109,75	109,47	109,47	110,00	183K	28
25/10/2024	0,02%	0,02	108,84	108,96	108,69	109,73	628K	45
24/10/2024	0,59%	0,64	108,82	108,20	108,05	108,82	212K	28
23/10/2024	-0,71%	-0,77	108,18	108,35	107,86	108,43	178K	109
22/10/2024	-0,27%	-0,29	108,95	108,60	108,09	108,96	128K	35
21/10/2024	-0,01%	-0,01	109,24	109,70	109,00	109,70	153K	25
18/10/2024	-0,34%	-0,37	109,25	110,10	108,94	110,23	295K	34
17/10/2024	-0,80%	-0,88	109,62	109,90	108,93	109,90	331K	67
16/10/2024	0,55%	0,60	110,50	109,88	109,68	110,72	221K	212
15/10/2024	0,14%	0,15	109,90	110,83	109,19	110,83	183K	37
14/10/2024	0,70%	0,76	109,75	108,93	108,76	109,84	156K	46
11/10/2024	-0,23%	-0,25	108,99	108,86	108,43	109,00	135K	35
10/10/2024	-	-	109,24	108,44	108,44	109,26	299K	48

Date,Open,High,Low,Close,Volume
29-Apr-25,113.05,113.88,112.65,112.68,417832
28-Apr-25,112.79,113.46,111.80,113.03,475516
25-Apr-25,112.37,113.11,112.34,112.82,231389
24-Apr-25,111.81,112.79,110.93,112.50,491547
23-Apr-25,111.55,111.55,110.71,110.71,423174
22-Apr-25,108.58,109.49,107.85,109.49,163899
17-Apr-25,108.13,108.84,107.23,108.58,660402
16-Apr-25,107.99,108.23,107.37,107.55,284380
15-Apr-25,108.23,108.75,108.06,108.44,611156
14-Apr-25,106.98,108.76,106.98,108.43,5781270
11-Apr-25,106.39,107.38,105.55,106.98,497934
10-Apr-25,108.78,108.78,104.70,105.55,433579
09-Apr-25,103.16,109.40,102.80,106.83,2092670
08-Apr-25,106.84,106.84,103.45,103.68,1136460
07-Apr-25,106.64,106.64,104.33,105.33,1845885
04-Apr-25,109.94,109.94,106.19,106.64,284805
03-Apr-25,109.53,110.87,109.53,109.95,408470
02-Apr-25,111.54,111.54,109.46,110.07,614098
01-Apr-25,109.30,110.67,109.29,110.01,408705
31-Mar-25,108.53,109.83,108.53,109.81,682029
28-Mar-25,111.28,111.63,110.11,110.75,195606
27-Mar-25,111.48,112.05,111.34,111.51,289219
26-Mar-25,111.13,111.32,110.82,111.20,165657
25-Mar-25,111.00,111.90,110.71,110.71,632152
24-Mar-25,110.32,110.95,109.93,110.20,226640
21-Mar-25,110.61,111.15,110.53,110.68,544927
20-Mar-25,111.05,111.15,110.43,110.84,352337
19-Mar-25,110.63,111.23,110.63,111.15,455392
18-Mar-25,109.54,110.48,108.86,110.35,12402344
17-Mar-25,108.20,110.11,108.20,109.75,418769
14-Mar-25,106.00,108.67,106.00,108.20,1177007
13-Mar-25,103.73,105.46,103.73,105.46,178427
12-Mar-25,103.70,104.10,103.32,103.62,556984
11-Mar-25,106.19,106.19,103.00,103.70,1876891
10-Mar-25,104.01,104.65,103.78,104.29,340915
07-Mar-25,103.00,105.55,102.92,105.19,415206
06-Mar-25,105.18,105.18,103.05,103.32,5406121
05-Mar-25,103.41,103.47,103.20,103.28,124272
28-Feb-25,104.17,106.20,103.19,103.41,217004
27-Feb-25,104.70,105.38,104.43,104.79,434789
26-Feb-25,106.50,106.50,105.12,105.13,204153
25-Feb-25,105.86,106.43,105.77,106.21,221752
24-Feb-25,106.89,107.07,105.25,105.25,307278
21-Feb-25,107.19,107.27,106.50,106.60,71587
20-Feb-25,107.04,107.48,106.84,107.35,128671
19-Feb-25,107.30,107.42,107.00,107.02,167291
18-Feb-25,107.63,108.51,107.63,107.97,126776
17-Feb-25,108.07,108.74,108.07,108.18,324212
14-Feb-25,105.49,107.67,105.49,107.65,362729
13-Feb-25,104.36,104.76,103.92,104.76,356793
12-Feb-25,104.92,105.23,104.27,104.37,315893
11-Feb-25,105.60,106.46,105.52,106.04,331540
10-Feb-25,105.82,106.00,105.27,105.52,1328231
07-Feb-25,105.65,107.75,104.51,104.73,394923
06-Feb-25,105.35,105.99,105.33,105.96,192094
05-Feb-25,105.05,105.65,104.62,105.35,226357
04-Feb-25,106.00,106.00,104.70,105.23,400120
03-Feb-25,106.13,106.17,103.44,105.70,412281
31-Jan-25,106.80,107.12,105.97,106.13,185483
30-Jan-25,104.99,106.65,104.83,106.45,80983
29-Jan-25,104.59,104.59,103.89,103.90,322483
28-Jan-25,104.94,104.94,104.09,104.09,236558
27-Jan-25,103.04,104.65,103.04,104.65,231160
24-Jan-25,102.95,103.22,102.73,102.99,177419
23-Jan-25,104.01,104.10,102.78,102.78,116470
22-Jan-25,103.51,104.04,103.51,103.51,545757
21-Jan-25,102.85,103.50,102.79,103.50,143653
20-Jan-25,102.50,104.20,102.35,102.98,386603
17-Jan-25,101.38,103.14,101.38,102.75,192831
16-Jan-25,103.01,103.15,101.55,101.85,495558
15-Jan-25,101.13,102.90,101.13,102.90,153406
14-Jan-25,100.11,100.48,99.48,100.22,216632
13-Jan-25,100.21,100.68,99.97,100.15,279760
10-Jan-25,100.70,101.11,99.90,99.97,371128
09-Jan-25,100.66,101.00,100.53,100.71,403353
08-Jan-25,101.80,101.80,100.35,100.66,211018
07-Jan-25,101.70,102.31,101.51,101.72,229131
06-Jan-25,100.50,102.15,100.49,100.66,1394801
03-Jan-25,100.83,101.13,99.58,99.60,2782496
02-Jan-25,101.30,101.41,100.22,100.94,286835
30-Dec-24,101.32,101.52,100.97,101.18,136819
27-Dec-24,101.80,101.90,101.07,101.14,478527
26-Dec-24,101.49,102.11,101.25,101.65,495411
23-Dec-24,103.69,103.69,101.34,101.58,190562
20-Dec-24,101.84,102.65,101.49,102.44,284237
19-Dec-24,102.05,102.37,101.84,101.84,710737
18-Dec-24,104.80,104.80,101.92,101.92,361757
17-Dec-24,104.10,105.42,103.97,105.19,385636
16-Dec-24,102.89,105.10,102.60,104.17,373502
13-Dec-24,106.13,106.13,104.99,104.99,691137
12-Dec-24,109.01,109.01,105.79,106.13,451685
11-Dec-24,107.56,109.75,106.94,109.01,246095
10-Dec-24,106.50,107.71,106.50,107.56,251581
09-Dec-24,106.44,107.00,106.44,106.77,165403
06-Dec-24,107.48,107.48,105.68,105.88,364428
05-Dec-24,105.81,107.45,105.81,107.16,941229
04-Dec-24,106.41,106.41,105.53,105.80,235864
03-Dec-24,105.83,106.41,105.39,105.78,2432491
02-Dec-24,105.18,105.65,104.77,105.31,320581
29-Nov-24,107.00,107.00,104.05,104.77,115706
28-Nov-24,106.55,106.55,104.54,104.54,410063
27-Nov-24,110.98,110.98,107.05,107.05,601462
26-Nov-24,108.00,109.25,108.00,109.12,289840
25-Nov-24,107.88,108.55,107.88,108.50,142526
22-Nov-24,106.88,108.07,106.88,107.88,1724177
21-Nov-24,107.50,107.50,106.37,106.88,251027
19-Nov-24,107.37,107.91,106.89,107.50,120108
18-Nov-24,107.18,107.76,106.81,107.37,326124
14-Nov-24,106.92,107.72,106.92,107.10,156963
13-Nov-24,107.00,107.21,106.46,106.92,238204
12-Nov-24,107.24,107.45,106.90,107.14,250563
11-Nov-24,107.09,107.32,106.81,107.20,231533
08-Nov-24,105.24,107.48,105.24,107.18,307234
07-Nov-24,110.09,110.09,108.45,108.84,181958
06-Nov-24,109.00,109.27,107.92,109.00,755716
05-Nov-24,109.78,109.78,108.53,109.45,256571
04-Nov-24,107.39,109.29,107.39,109.04,171663
01-Nov-24,108.75,108.75,107.37,107.37,177393
31-Oct-24,111.00,111.00,108.59,108.59,59963
30-Oct-24,109.42,109.72,109.30,109.42,237878
29-Oct-24,110.10,110.10,109.45,109.45,127060
28-Oct-24,109.47,110.00,109.47,109.75,183118
25-Oct-24,108.96,109.73,108.69,108.84,628088
24-Oct-24,108.20,108.82,108.05,108.82,212448
23-Oct-24,108.35,108.43,107.86,108.18,178037
22-Oct-24,108.60,108.96,108.09,108.95,128410
21-Oct-24,109.70,109.70,109.00,109.24,152960
18-Oct-24,110.10,110.23,108.94,109.25,295293
17-Oct-24,109.90,109.90,108.93,109.62,331128
16-Oct-24,109.88,110.72,109.68,110.50,220553
15-Oct-24,110.83,110.83,109.19,109.90,182740
14-Oct-24,108.93,109.84,108.76,109.75,155585
11-Oct-24,108.86,109.00,108.43,108.99,135365
10-Oct-24,108.44,109.26,108.44,109.24,298845

*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: BRAX11