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
05/12/2023	0,04%	0,04	105,31	105,87	105,12	105,87	49K	23
04/12/2023	-0,97%	-1,03	105,27	105,78	105,24	105,95	60K	23
01/12/2023	0,64%	0,68	106,30	105,71	105,30	106,32	124K	26
30/11/2023	0,78%	0,82	105,62	105,34	104,95	105,62	87K	19
29/11/2023	-0,23%	-0,24	104,80	105,04	104,72	105,31	65K	19
28/11/2023	0,68%	0,71	105,04	103,83	103,83	105,30	42K	14
27/11/2023	0,09%	0,09	104,33	104,23	103,78	104,42	265K	29
24/11/2023	-0,73%	-0,77	104,24	105,00	104,13	105,00	185K	46
23/11/2023	0,60%	0,63	105,01	104,69	104,69	105,27	121K	22
22/11/2023	0,25%	0,26	104,38	105,00	104,20	105,29	97K	19
21/11/2023	-0,53%	-0,56	104,12	104,30	103,96	104,54	88K	23

20/11/2023	0,91%	0,94	104,68	104,69	103,97	104,78	77K	19
17/11/2023	0,25%	0,26	103,74	103,70	103,57	104,19	83K	39
16/11/2023	1,15%	1,18	103,48	101,79	100,25	103,87	84K	26
14/11/2023	2,31%	2,31	102,30	100,86	100,54	102,41	397K	30
13/11/2023	-0,02%	-0,02	99,99	101,90	99,74	101,90	85K	23
10/11/2023	1,16%	1,15	100,01	98,86	98,86	100,31	82K	24
09/11/2023	0,25%	0,25	98,86	99,32	98,61	99,79	57K	13
08/11/2023	-0,48%	-0,48	98,61	99,60	98,61	99,64	73K	13
07/11/2023	0,56%	0,55	99,09	98,54	98,54	99,38	84K	22
06/11/2023	0,19%	0,19	98,54	98,35	98,35	98,70	51K	21
03/11/2023	2,44%	2,34	98,35	98,00	97,73	98,40	213K	13
01/11/2023	2,02%	1,90	96,01	95,02	95,02	96,01	69K	15
31/10/2023	0,56%	0,52	94,11	93,49	93,45	94,48	150K	15
30/10/2023	-0,73%	-0,69	93,59	94,87	93,59	94,90	51K	22
27/10/2023	-0,48%	-0,45	94,28	95,75	94,11	95,75	92K	10
26/10/2023	0,62%	0,58	94,73	94,22	94,22	94,74	116K	13
25/10/2023	-0,47%	-0,44	94,15	94,59	94,04	94,61	114K	18
24/10/2023	0,53%	0,50	94,59	94,30	94,04	95,08	82K	24
23/10/2023	-0,24%	-0,23	94,09	94,13	94,09	94,68	76K	17
20/10/2023	-1,23%	-1,17	94,32	94,80	93,86	95,10	62K	52
19/10/2023	0,05%	0,05	95,49	95,27	95,18	95,76	71K	14
18/10/2023	-1,06%	-1,02	95,44	95,96	95,44	95,98	64K	7
17/10/2023	-0,80%	-0,78	96,46	97,25	96,32	97,41	46K	25
16/10/2023	0,85%	0,82	97,24	97,19	96,83	97,24	5K	9
13/10/2023	-0,64%	-0,62	96,42	97,16	96,39	97,17	46K	16
11/10/2023	-0,23%	-0,22	97,04	98,02	96,82	98,02	56K	20
10/10/2023	1,60%	1,53	97,26	97,03	97,02	97,33	140K	18
09/10/2023	0,55%	0,52	95,73	94,87	94,70	95,73	16K	8
06/10/2023	1,23%	1,16	95,21	93,50	92,97	95,24	41K	19
05/10/2023	-0,51%	-0,48	94,05	94,80	93,86	95,20	50K	14
04/10/2023	0,15%	0,14	94,53	94,39	94,08	94,83	83K	23
03/10/2023	-1,39%	-1,33	94,39	95,55	94,39	95,83	58K	22
02/10/2023	-1,04%	-1,01	95,72	96,68	95,72	96,68	76K	18
29/09/2023	0,45%	0,43	96,73	96,35	96,35	97,16	64K	15
28/09/2023	1,38%	1,31	96,30	95,73	95,73	96,30	40K	14
27/09/2023	-0,21%	-0,20	94,99	96,00	94,50	96,00	62K	18
26/09/2023	-1,27%	-1,22	95,19	96,39	95,03	96,39	36K	25
25/09/2023	-0,51%	-0,49	96,41	95,98	95,98	96,52	92K	22
22/09/2023	0,09%	0,09	96,90	97,18	96,49	97,25	65K	16
21/09/2023	-2,49%	-2,47	96,81	97,30	96,81	97,30	43K	22
20/09/2023	1,07%	1,05	99,28	98,66	98,64	99,31	103K	22
19/09/2023	-0,17%	-0,17	98,23	98,26	98,16	98,53	50K	20
18/09/2023	-0,58%	-0,57	98,40	99,50	98,39	99,50	91K	20
15/09/2023	-0,48%	-0,48	98,97	99,26	98,93	99,26	34K	12
14/09/2023	0,93%	0,92	99,45	99,08	99,04	99,60	36K	13
13/09/2023	0,50%	0,49	98,53	98,04	98,04	99,22	35K	22
12/09/2023	0,55%	0,54	98,04	97,64	97,50	98,30	96K	28
11/09/2023	1,63%	1,56	97,50	97,76	96,51	97,76	37K	11
08/09/2023	-0,87%	-0,84	95,94	96,54	95,83	96,54	28K	17
06/09/2023	-1,16%	-1,14	96,78	97,92	96,74	98,08	80K	24
05/09/2023	-0,01%	-0,01	97,92	97,11	97,11	98,18	22K	18
04/09/2023	-0,10%	-0,10	97,93	98,03	97,85	98,56	63K	15
01/09/2023	1,62%	1,56	98,03	97,76	97,71	98,04	34K	13
31/08/2023	-1,32%	-1,29	96,47	97,29	96,46	97,41	98K	23
30/08/2023	-0,51%	-0,50	97,76	98,50	97,76	98,63	139K	24
29/08/2023	1,53%	1,48	98,26	98,45	97,64	98,45	15K	10
28/08/2023	0,61%	0,59	96,78	96,55	96,47	96,89	24K	21
25/08/2023	-1,14%	-1,11	96,19	96,18	95,82	96,19	11K	4
24/08/2023	-0,82%	-0,80	97,30	98,73	97,30	98,73	33K	13
23/08/2023	1,62%	1,56	98,10	97,27	97,27	98,15	83K	12
22/08/2023	1,30%	1,24	96,54	95,84	95,79	96,55	70K	18
21/08/2023	-0,82%	-0,79	95,30	95,79	95,00	95,79	51K	24
18/08/2023	0,32%	0,31	96,09	95,87	95,86	96,22	19K	9
17/08/2023	-0,65%	-0,63	95,78	96,70	95,78	96,98	92K	19
16/08/2023	-0,54%	-0,52	96,41	96,75	96,41	97,42	98K	32
15/08/2023	-0,07%	-0,07	96,93	97,10	96,77	97,53	40K	16
14/08/2023	-0,72%	-0,70	97,00	98,10	97,00	98,10	23K	14
11/08/2023	-0,68%	-0,67	97,70	98,37	97,70	98,73	253K	11
10/08/2023	0,00%	0,00	98,37	98,51	98,37	98,94	300K	39
09/08/2023	-0,63%	-0,62	98,37	98,06	98,06	98,74	47K	19
08/08/2023	-0,18%	-0,18	98,99	98,18	98,01	99,17	65K	21
07/08/2023	-0,05%	-0,05	99,17	99,22	98,87	99,75	72K	19
04/08/2023	-1,19%	-1,20	99,22	99,60	99,22	100,64	91K	23
03/08/2023	0,07%	0,07	100,42	101,19	100,16	101,55	94K	24
02/08/2023	-0,07%	-0,07	100,35	99,45	99,45	100,63	71K	28
01/08/2023	-0,71%	-0,72	100,42	100,82	100,06	100,82	806K	24
31/07/2023	1,47%	1,47	101,14	100,93	100,92	101,27	42K	15
28/07/2023	-0,03%	-0,03	99,67	99,83	99,51	99,94	68K	11
27/07/2023	-1,77%	-1,80	99,70	101,50	99,70	101,50	68K	14
26/07/2023	0,07%	0,07	101,50	101,43	100,91	101,55	27K	18
25/07/2023	0,85%	0,85	101,43	101,08	101,08	102,01	140K	33
24/07/2023	0,88%	0,88	100,58	99,91	99,86	100,96	72K	31
21/07/2023	1,73%	1,70	99,70	98,00	98,00	99,77	19K	13
20/07/2023	0,46%	0,45	98,00	97,85	97,72	98,00	18K	14
19/07/2023	-0,40%	-0,39	97,55	97,96	97,07	97,96	39K	12
18/07/2023	0,13%	0,13	97,94	97,81	97,61	98,57	34K	17
17/07/2023	0,11%	0,11	97,81	97,69	97,02	98,09	34K	15
14/07/2023	-1,41%	-1,40	97,70	98,52	97,57	98,52	19K	10
13/07/2023	1,00%	0,98	99,10	98,12	98,12	99,41	53K	18
12/07/2023	0,49%	0,48	98,12	97,76	97,76	98,84	348K	18
11/07/2023	-0,30%	-0,29	97,64	97,02	96,55	97,64	87K	14
10/07/2023	-1,14%	-1,13	97,93	98,28	97,93	98,45	28K	13
07/07/2023	1,42%	1,39	99,06	97,78	97,78	99,11	72K	16
06/07/2023	-1,78%	-1,77	97,67	98,29	97,40	98,59	18K	17
05/07/2023	0,41%	0,41	99,44	98,50	98,50	99,62	69K	18
04/07/2023	-0,18%	-0,18	99,03	99,20	98,91	99,21	50K	15
03/07/2023	1,12%	1,10	99,21	96,41	96,41	99,37	83K	25
30/06/2023	0,15%	0,15	98,11	99,05	98,11	99,13	30K	11
29/06/2023	0,72%	0,70	97,96	97,55	97,55	98,08	32K	6
28/06/2023	-0,40%	-0,39	97,26	97,65	97,03	97,65	22K	14
27/06/2023	-0,53%	-0,52	97,65	98,17	96,96	98,17	27K	13
26/06/2023	-0,30%	-0,30	98,17	98,47	97,50	98,47	33K	69
23/06/2023	0,02%	0,02	98,47	98,40	98,27	99,07	39K	12
22/06/2023	-1,47%	-1,47	98,45	99,65	98,06	99,65	86K	18
21/06/2023	0,69%	0,68	99,92	99,27	99,27	100,00	59K	15
20/06/2023	-0,18%	-0,18	99,24	99,25	98,47	99,25	54K	18
19/06/2023	0,75%	0,74	99,42	98,73	98,73	99,45	42K	16
16/06/2023	-0,36%	-0,36	98,68	98,88	98,07	99,04	33K	19
15/06/2023	0,72%	0,71	99,04	96,74	96,74	99,34	37K	21
14/06/2023	1,30%	1,26	98,33	98,00	98,00	99,80	213K	19
13/06/2023	-0,37%	-0,36	97,07	98,00	96,92	98,00	24K	14
12/06/2023	0,33%	0,32	97,43	96,66	96,60	97,43	128K	17
09/06/2023	1,71%	1,63	97,11	95,48	95,48	97,54	377K	25
07/06/2023	0,51%	0,48	95,48	95,00	95,00	96,03	8K	11
06/06/2023	1,73%	1,62	95,00	94,13	93,86	95,18	25K	15
05/06/2023	-0,25%	-0,23	93,38	94,90	93,00	94,90	11K	17
02/06/2023	1,86%	1,71	93,61	91,99	91,99	93,61	95K	18
01/06/2023	1,85%	1,67	91,90	90,45	90,34	91,96	104K	21
31/05/2023	-0,32%	-0,29	90,23	90,55	88,20	90,55	19K	13
30/05/2023	-1,46%	-1,34	90,52	92,04	90,35	92,04	11K	9
29/05/2023	-0,39%	-0,36	91,86	92,28	91,46	92,28	10K	9
26/05/2023	0,90%	0,82	92,22	92,50	91,67	92,50	29K	8
25/05/2023	-	-	91,40	90,50	90,50	91,88	18K	10

Date,Open,High,Low,Close,Volume
05-Dec-23,105.87,105.87,105.12,105.31,49297
04-Dec-23,105.78,105.95,105.24,105.27,59869
01-Dec-23,105.71,106.32,105.30,106.30,124303
30-Nov-23,105.34,105.62,104.95,105.62,87442
29-Nov-23,105.04,105.31,104.72,104.80,65098
28-Nov-23,103.83,105.30,103.83,105.04,42376
27-Nov-23,104.23,104.42,103.78,104.33,265266
24-Nov-23,105.00,105.00,104.13,104.24,184543
23-Nov-23,104.69,105.27,104.69,105.01,120700
22-Nov-23,105.00,105.29,104.20,104.38,96922
21-Nov-23,104.30,104.54,103.96,104.12,88052
20-Nov-23,104.69,104.78,103.97,104.68,76685
17-Nov-23,103.70,104.19,103.57,103.74,83020
16-Nov-23,101.79,103.87,100.25,103.48,83514
14-Nov-23,100.86,102.41,100.54,102.30,396697
13-Nov-23,101.90,101.90,99.74,99.99,84774
10-Nov-23,98.86,100.31,98.86,100.01,81920
09-Nov-23,99.32,99.79,98.61,98.86,57269
08-Nov-23,99.60,99.64,98.61,98.61,73222
07-Nov-23,98.54,99.38,98.54,99.09,83660
06-Nov-23,98.35,98.70,98.35,98.54,51397
03-Nov-23,98.00,98.40,97.73,98.35,212635
01-Nov-23,95.02,96.01,95.02,96.01,69447
31-Oct-23,93.49,94.48,93.45,94.11,149956
30-Oct-23,94.87,94.90,93.59,93.59,50880
27-Oct-23,95.75,95.75,94.11,94.28,91663
26-Oct-23,94.22,94.74,94.22,94.73,116427
25-Oct-23,94.59,94.61,94.04,94.15,114200
24-Oct-23,94.30,95.08,94.04,94.59,81879
23-Oct-23,94.13,94.68,94.09,94.09,76211
20-Oct-23,94.80,95.10,93.86,94.32,62099
19-Oct-23,95.27,95.76,95.18,95.49,71060
18-Oct-23,95.96,95.98,95.44,95.44,63731
17-Oct-23,97.25,97.41,96.32,96.46,45642
16-Oct-23,97.19,97.24,96.83,97.24,4948
13-Oct-23,97.16,97.17,96.39,96.42,45882
11-Oct-23,98.02,98.02,96.82,97.04,55785
10-Oct-23,97.03,97.33,97.02,97.26,139577
09-Oct-23,94.87,95.73,94.70,95.73,16300
06-Oct-23,93.50,95.24,92.97,95.21,40576
05-Oct-23,94.80,95.20,93.86,94.05,50393
04-Oct-23,94.39,94.83,94.08,94.53,83119
03-Oct-23,95.55,95.83,94.39,94.39,58295
02-Oct-23,96.68,96.68,95.72,95.72,76336
29-Sep-23,96.35,97.16,96.35,96.73,63592
28-Sep-23,95.73,96.30,95.73,96.30,39865
27-Sep-23,96.00,96.00,94.50,94.99,62411
26-Sep-23,96.39,96.39,95.03,95.19,35830
25-Sep-23,95.98,96.52,95.98,96.41,91600
22-Sep-23,97.18,97.25,96.49,96.90,65388
21-Sep-23,97.30,97.30,96.81,96.81,42518
20-Sep-23,98.66,99.31,98.64,99.28,103097
19-Sep-23,98.26,98.53,98.16,98.23,50278
18-Sep-23,99.50,99.50,98.39,98.40,91407
15-Sep-23,99.26,99.26,98.93,98.97,33886
14-Sep-23,99.08,99.60,99.04,99.45,35743
13-Sep-23,98.04,99.22,98.04,98.53,35096
12-Sep-23,97.64,98.30,97.50,98.04,96322
11-Sep-23,97.76,97.76,96.51,97.50,36693
08-Sep-23,96.54,96.54,95.83,95.94,28134
06-Sep-23,97.92,98.08,96.74,96.78,79576
05-Sep-23,97.11,98.18,97.11,97.92,22201
04-Sep-23,98.03,98.56,97.85,97.93,62843
01-Sep-23,97.76,98.04,97.71,98.03,33649
31-Aug-23,97.29,97.41,96.46,96.47,98228
30-Aug-23,98.50,98.63,97.76,97.76,139264
29-Aug-23,98.45,98.45,97.64,98.26,14621
28-Aug-23,96.55,96.89,96.47,96.78,24171
25-Aug-23,96.18,96.19,95.82,96.19,11445
24-Aug-23,98.73,98.73,97.30,97.30,33065
23-Aug-23,97.27,98.15,97.27,98.10,82810
22-Aug-23,95.84,96.55,95.79,96.54,70044
21-Aug-23,95.79,95.79,95.00,95.30,51023
18-Aug-23,95.87,96.22,95.86,96.09,18697
17-Aug-23,96.70,96.98,95.78,95.78,91904
16-Aug-23,96.75,97.42,96.41,96.41,98357
15-Aug-23,97.10,97.53,96.77,96.93,39597
14-Aug-23,98.10,98.10,97.00,97.00,23049
11-Aug-23,98.37,98.73,97.70,97.70,252744
10-Aug-23,98.51,98.94,98.37,98.37,300040
09-Aug-23,98.06,98.74,98.06,98.37,47186
08-Aug-23,98.18,99.17,98.01,98.99,64543
07-Aug-23,99.22,99.75,98.87,99.17,72000
04-Aug-23,99.60,100.64,99.22,99.22,91057
03-Aug-23,101.19,101.55,100.16,100.42,93776
02-Aug-23,99.45,100.63,99.45,100.35,70596
01-Aug-23,100.82,100.82,100.06,100.42,806196
31-Jul-23,100.93,101.27,100.92,101.14,42171
28-Jul-23,99.83,99.94,99.51,99.67,68451
27-Jul-23,101.50,101.50,99.70,99.70,68174
26-Jul-23,101.43,101.55,100.91,101.50,27193
25-Jul-23,101.08,102.01,101.08,101.43,139910
24-Jul-23,99.91,100.96,99.86,100.58,71855
21-Jul-23,98.00,99.77,98.00,99.70,18736
20-Jul-23,97.85,98.00,97.72,98.00,18308
19-Jul-23,97.96,97.96,97.07,97.55,38543
18-Jul-23,97.81,98.57,97.61,97.94,33722
17-Jul-23,97.69,98.09,97.02,97.81,33752
14-Jul-23,98.52,98.52,97.57,97.70,19383
13-Jul-23,98.12,99.41,98.12,99.10,53007
12-Jul-23,97.76,98.84,97.76,98.12,347939
11-Jul-23,97.02,97.64,96.55,97.64,86669
10-Jul-23,98.28,98.45,97.93,97.93,28490
07-Jul-23,97.78,99.11,97.78,99.06,72395
06-Jul-23,98.29,98.59,97.40,97.67,18271
05-Jul-23,98.50,99.62,98.50,99.44,68999
04-Jul-23,99.20,99.21,98.91,99.03,50029
03-Jul-23,96.41,99.37,96.41,99.21,82677
30-Jun-23,99.05,99.13,98.11,98.11,30276
29-Jun-23,97.55,98.08,97.55,97.96,32143
28-Jun-23,97.65,97.65,97.03,97.26,22406
27-Jun-23,98.17,98.17,96.96,97.65,27309
26-Jun-23,98.47,98.47,97.50,98.17,33145
23-Jun-23,98.40,99.07,98.27,98.47,39283
22-Jun-23,99.65,99.65,98.06,98.45,85958
21-Jun-23,99.27,100.00,99.27,99.92,59064
20-Jun-23,99.25,99.25,98.47,99.24,54468
19-Jun-23,98.73,99.45,98.73,99.42,42110
16-Jun-23,98.88,99.04,98.07,98.68,32508
15-Jun-23,96.74,99.34,96.74,99.04,37088
14-Jun-23,98.00,99.80,98.00,98.33,213265
13-Jun-23,98.00,98.00,96.92,97.07,24358
12-Jun-23,96.66,97.43,96.60,97.43,127529
09-Jun-23,95.48,97.54,95.48,97.11,376511
07-Jun-23,95.00,96.03,95.00,95.48,7939
06-Jun-23,94.13,95.18,93.86,95.00,25237
05-Jun-23,94.90,94.90,93.00,93.38,11389
02-Jun-23,91.99,93.61,91.99,93.61,95338
01-Jun-23,90.45,91.96,90.34,91.90,103551
31-May-23,90.55,90.55,88.20,90.23,18707
30-May-23,92.04,92.04,90.35,90.52,11227
29-May-23,92.28,92.28,91.46,91.86,9544
26-May-23,92.50,92.50,91.67,92.22,29269
25-May-23,90.50,91.88,90.50,91.40,17998

*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