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
23/04/2024	0,07%	0,07	104,95	104,88	103,95	105,14	179K	37
22/04/2024	0,36%	0,38	104,88	103,38	103,38	105,11	114K	27
19/04/2024	1,10%	1,14	104,50	103,86	103,86	104,86	225K	30
18/04/2024	-0,28%	-0,29	103,36	103,94	103,23	104,52	196K	41
17/04/2024	-0,36%	-0,37	103,65	104,55	103,47	104,55	168K	37
16/04/2024	-0,51%	-0,53	104,02	104,55	103,20	104,55	84K	36
15/04/2024	-0,42%	-0,44	104,55	105,00	104,40	105,27	200K	33
12/04/2024	-1,40%	-1,49	104,99	106,99	104,95	108,49	228K	48
11/04/2024	-0,41%	-0,44	106,48	106,92	106,16	106,92	232K	32
10/04/2024	-1,17%	-1,27	106,92	108,20	106,87	108,20	212K	28
09/04/2024	0,49%	0,53	108,19	107,67	107,67	108,35	150K	31

08/04/2024	1,84%	1,95	107,66	106,28	106,08	107,66	314K	45
05/04/2024	-0,54%	-0,57	105,71	106,28	105,52	106,28	304K	53
04/04/2024	0,20%	0,21	106,28	106,18	106,18	108,49	324K	43
03/04/2024	-0,36%	-0,38	106,07	106,45	105,40	106,58	367K	41
02/04/2024	0,50%	0,53	106,45	105,99	105,69	106,45	473K	48
01/04/2024	-0,83%	-0,89	105,92	108,99	105,76	108,99	141K	45
28/03/2024	0,37%	0,39	106,81	106,39	106,17	106,99	267K	41
27/03/2024	0,65%	0,69	106,42	105,62	105,33	106,42	178K	25
26/03/2024	-0,06%	-0,06	105,73	105,89	105,56	105,89	236K	27
25/03/2024	-0,08%	-0,08	105,79	106,88	105,57	106,88	179K	35
22/03/2024	-0,94%	-1,01	105,87	106,42	105,74	106,42	325K	37
21/03/2024	-0,49%	-0,53	106,88	107,41	106,64	107,41	231K	32
20/03/2024	1,19%	1,26	107,41	106,15	105,94	107,42	200K	30
19/03/2024	0,57%	0,60	106,15	105,56	105,56	106,53	235K	39
18/03/2024	0,09%	0,10	105,55	107,88	105,15	107,88	193K	40
15/03/2024	-0,54%	-0,57	105,45	106,72	105,34	106,72	255K	44
14/03/2024	-0,51%	-0,54	106,02	106,34	106,02	106,40	64K	18
13/03/2024	0,00%	0,00	106,56	106,33	106,33	106,97	191K	35
12/03/2024	1,46%	1,53	106,56	105,97	105,63	106,56	67K	24
11/03/2024	-0,62%	-0,66	105,03	105,21	105,03	105,74	481K	49
08/03/2024	-1,22%	-1,30	105,69	106,52	104,88	106,52	462K	56
07/03/2024	-0,41%	-0,44	106,99	107,67	106,94	107,71	325K	46
06/03/2024	0,84%	0,89	107,43	107,34	107,29	107,75	320K	39
05/03/2024	-0,42%	-0,45	106,54	106,99	106,54	107,34	338K	59
04/03/2024	-0,66%	-0,71	106,99	107,70	106,88	107,77	154K	46
01/03/2024	0,23%	0,25	107,70	108,40	107,34	108,40	269K	45
29/02/2024	-0,88%	-0,95	107,45	108,50	107,35	108,50	403K	48
28/02/2024	-1,19%	-1,30	108,40	109,49	108,34	109,49	426K	39
27/02/2024	1,30%	1,41	109,70	109,27	109,27	109,80	112K	28
26/02/2024	0,31%	0,33	108,29	107,82	107,81	108,46	258K	37
23/02/2024	-0,46%	-0,50	107,96	108,73	107,79	108,75	314K	42
22/02/2024	0,18%	0,20	108,46	108,31	108,31	109,08	222K	29
21/02/2024	0,02%	0,02	108,26	108,24	107,92	108,40	233K	40
20/02/2024	0,71%	0,76	108,24	107,48	107,37	108,24	267K	38
19/02/2024	-0,10%	-0,11	107,48	107,04	106,95	107,52	1M	36
16/02/2024	0,88%	0,94	107,59	107,22	106,65	107,72	455K	74
15/02/2024	0,74%	0,78	106,65	105,10	105,10	106,65	199K	38
14/02/2024	-0,86%	-0,92	105,87	106,79	105,65	106,79	133K	26
09/02/2024	-0,22%	-0,24	106,79	107,03	106,48	107,50	450K	63
08/02/2024	-1,25%	-1,36	107,03	108,36	106,66	108,39	207K	44
07/02/2024	-0,14%	-0,15	108,39	108,53	107,96	108,53	267K	39
06/02/2024	1,96%	2,09	108,54	107,00	107,00	108,54	349K	45
05/02/2024	0,31%	0,33	106,45	105,20	105,20	106,54	297K	38
02/02/2024	-0,58%	-0,62	106,12	107,17	105,77	107,45	376K	38
01/02/2024	-0,34%	-0,36	106,74	107,10	106,19	107,10	219K	28
31/01/2024	0,76%	0,81	107,10	106,47	106,43	107,79	114K	55
30/01/2024	-0,46%	-0,49	106,29	107,15	106,00	107,15	115K	22
29/01/2024	-0,71%	-0,76	106,78	107,54	106,59	108,28	103K	34
26/01/2024	0,83%	0,89	107,54	106,91	106,73	107,65	79K	17
25/01/2024	0,18%	0,19	106,65	106,46	106,46	107,10	90K	51
24/01/2024	-0,12%	-0,13	106,46	108,24	106,46	108,24	87K	30
23/01/2024	1,03%	1,09	106,59	107,00	105,75	107,00	205K	32
22/01/2024	-0,75%	-0,80	105,50	106,71	105,00	106,71	85K	40
19/01/2024	0,07%	0,07	106,30	106,23	105,43	106,30	109K	27
18/01/2024	-0,78%	-0,83	106,23	107,06	106,03	107,09	51K	17
17/01/2024	-0,58%	-0,62	107,06	107,94	106,83	107,94	154K	38
16/01/2024	-1,66%	-1,82	107,68	109,50	106,40	109,50	106K	36
15/01/2024	0,39%	0,43	109,50	109,07	108,51	109,50	80K	27
12/01/2024	0,15%	0,16	109,07	109,04	108,67	109,64	127K	18
11/01/2024	0,11%	0,12	108,91	109,57	108,07	109,57	67K	23
10/01/2024	-0,48%	-0,53	108,79	109,32	108,55	109,32	87K	29
09/01/2024	-0,71%	-0,78	109,32	110,40	109,22	110,40	134K	31
08/01/2024	0,41%	0,45	110,10	109,80	109,10	110,24	172K	32
05/01/2024	0,49%	0,53	109,65	109,11	108,83	110,01	112K	25
04/01/2024	-1,69%	-1,88	109,12	111,00	109,08	111,00	294K	44
03/01/2024	0,90%	0,99	111,00	110,36	110,01	111,00	177K	27
02/01/2024	-1,25%	-1,39	110,01	110,80	110,01	111,12	201K	43
28/12/2023	0,00%	0,00	111,40	111,40	111,22	111,66	312K	51
27/12/2023	0,50%	0,55	111,40	110,53	110,53	111,48	324K	27
26/12/2023	0,54%	0,59	110,85	110,92	110,67	111,02	100K	28
22/12/2023	0,65%	0,71	110,26	109,55	109,55	110,51	100K	22
21/12/2023	0,55%	0,60	109,55	110,00	109,36	110,00	189K	24
20/12/2023	-0,44%	-0,48	108,95	109,65	108,84	109,75	141K	28
19/12/2023	0,33%	0,36	109,43	109,47	109,16	109,55	772K	34
18/12/2023	1,08%	1,17	109,07	108,52	108,38	109,19	246K	34
15/12/2023	-0,53%	-0,58	107,90	108,48	107,90	109,06	224K	26
14/12/2023	1,18%	1,27	108,48	107,20	107,20	109,01	122K	31
13/12/2023	2,24%	2,35	107,21	104,86	104,86	107,21	186K	17
12/12/2023	-0,60%	-0,63	104,86	106,54	104,75	107,20	133K	17
11/12/2023	-0,11%	-0,12	105,49	105,27	105,19	105,66	2M	31
08/12/2023	1,11%	1,16	105,61	104,50	104,45	105,61	82K	19
07/12/2023	-0,04%	-0,04	104,45	104,49	104,45	105,12	129K	28
06/12/2023	-0,78%	-0,82	104,49	105,95	104,49	106,55	258K	35
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	-	-	95,21	93,50	92,97	95,24	41K	19

Date,Open,High,Low,Close,Volume
23-Apr-24,104.88,105.14,103.95,104.95,178975
22-Apr-24,103.38,105.11,103.38,104.88,114436
19-Apr-24,103.86,104.86,103.86,104.50,225401
18-Apr-24,103.94,104.52,103.23,103.36,196380
17-Apr-24,104.55,104.55,103.47,103.65,168291
16-Apr-24,104.55,104.55,103.20,104.02,83652
15-Apr-24,105.00,105.27,104.40,104.55,200013
12-Apr-24,106.99,108.49,104.95,104.99,228031
11-Apr-24,106.92,106.92,106.16,106.48,232332
10-Apr-24,108.20,108.20,106.87,106.92,212056
09-Apr-24,107.67,108.35,107.67,108.19,149594
08-Apr-24,106.28,107.66,106.08,107.66,314389
05-Apr-24,106.28,106.28,105.52,105.71,303845
04-Apr-24,106.18,108.49,106.18,106.28,323840
03-Apr-24,106.45,106.58,105.40,106.07,367475
02-Apr-24,105.99,106.45,105.69,106.45,473191
01-Apr-24,108.99,108.99,105.76,105.92,141350
28-Mar-24,106.39,106.99,106.17,106.81,267252
27-Mar-24,105.62,106.42,105.33,106.42,178492
26-Mar-24,105.89,105.89,105.56,105.73,235558
25-Mar-24,106.88,106.88,105.57,105.79,179332
22-Mar-24,106.42,106.42,105.74,105.87,325418
21-Mar-24,107.41,107.41,106.64,106.88,231071
20-Mar-24,106.15,107.42,105.94,107.41,199742
19-Mar-24,105.56,106.53,105.56,106.15,235344
18-Mar-24,107.88,107.88,105.15,105.55,192681
15-Mar-24,106.72,106.72,105.34,105.45,254889
14-Mar-24,106.34,106.40,106.02,106.02,64034
13-Mar-24,106.33,106.97,106.33,106.56,190936
12-Mar-24,105.97,106.56,105.63,106.56,67229
11-Mar-24,105.21,105.74,105.03,105.03,480705
08-Mar-24,106.52,106.52,104.88,105.69,462020
07-Mar-24,107.67,107.71,106.94,106.99,324761
06-Mar-24,107.34,107.75,107.29,107.43,320426
05-Mar-24,106.99,107.34,106.54,106.54,338346
04-Mar-24,107.70,107.77,106.88,106.99,154188
01-Mar-24,108.40,108.40,107.34,107.70,269128
29-Feb-24,108.50,108.50,107.35,107.45,402609
28-Feb-24,109.49,109.49,108.34,108.40,426216
27-Feb-24,109.27,109.80,109.27,109.70,111657
26-Feb-24,107.82,108.46,107.81,108.29,257981
23-Feb-24,108.73,108.75,107.79,107.96,313711
22-Feb-24,108.31,109.08,108.31,108.46,221969
21-Feb-24,108.24,108.40,107.92,108.26,232900
20-Feb-24,107.48,108.24,107.37,108.24,267311
19-Feb-24,107.04,107.52,106.95,107.48,1105402
16-Feb-24,107.22,107.72,106.65,107.59,454881
15-Feb-24,105.10,106.65,105.10,106.65,198969
14-Feb-24,106.79,106.79,105.65,105.87,132673
09-Feb-24,107.03,107.50,106.48,106.79,449749
08-Feb-24,108.36,108.39,106.66,107.03,206674
07-Feb-24,108.53,108.53,107.96,108.39,266907
06-Feb-24,107.00,108.54,107.00,108.54,349208
05-Feb-24,105.20,106.54,105.20,106.45,297484
02-Feb-24,107.17,107.45,105.77,106.12,376368
01-Feb-24,107.10,107.10,106.19,106.74,219323
31-Jan-24,106.47,107.79,106.43,107.10,114209
30-Jan-24,107.15,107.15,106.00,106.29,115457
29-Jan-24,107.54,108.28,106.59,106.78,103275
26-Jan-24,106.91,107.65,106.73,107.54,78538
25-Jan-24,106.46,107.10,106.46,106.65,89892
24-Jan-24,108.24,108.24,106.46,106.46,87100
23-Jan-24,107.00,107.00,105.75,106.59,204809
22-Jan-24,106.71,106.71,105.00,105.50,84906
19-Jan-24,106.23,106.30,105.43,106.30,109094
18-Jan-24,107.06,107.09,106.03,106.23,51305
17-Jan-24,107.94,107.94,106.83,107.06,153656
16-Jan-24,109.50,109.50,106.40,107.68,105685
15-Jan-24,109.07,109.50,108.51,109.50,80413
12-Jan-24,109.04,109.64,108.67,109.07,127013
11-Jan-24,109.57,109.57,108.07,108.91,67160
10-Jan-24,109.32,109.32,108.55,108.79,86512
09-Jan-24,110.40,110.40,109.22,109.32,133758
08-Jan-24,109.80,110.24,109.10,110.10,171699
05-Jan-24,109.11,110.01,108.83,109.65,112306
04-Jan-24,111.00,111.00,109.08,109.12,294187
03-Jan-24,110.36,111.00,110.01,111.00,177482
02-Jan-24,110.80,111.12,110.01,110.01,200540
28-Dec-23,111.40,111.66,111.22,111.40,311854
27-Dec-23,110.53,111.48,110.53,111.40,323722
26-Dec-23,110.92,111.02,110.67,110.85,99746
22-Dec-23,109.55,110.51,109.55,110.26,100172
21-Dec-23,110.00,110.00,109.36,109.55,188806
20-Dec-23,109.65,109.75,108.84,108.95,140620
19-Dec-23,109.47,109.55,109.16,109.43,771641
18-Dec-23,108.52,109.19,108.38,109.07,245612
15-Dec-23,108.48,109.06,107.90,107.90,224189
14-Dec-23,107.20,109.01,107.20,108.48,121657
13-Dec-23,104.86,107.21,104.86,107.21,186438
12-Dec-23,106.54,107.20,104.75,104.86,133151
11-Dec-23,105.27,105.66,105.19,105.49,1727452
08-Dec-23,104.50,105.61,104.45,105.61,81927
07-Dec-23,104.49,105.12,104.45,104.45,129102
06-Dec-23,105.95,106.55,104.49,104.49,257744
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

*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