Cotação atual, histórico e gráfico do papel: BRAX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,59% | 0,47 | 79,60 | 79,71 | 79,44 | 79,71 | 36K | 5 |
| 14/02/2019 | 1,12% | 0,88 | 79,13 | 83,53 | 77,78 | 83,53 | 117K | 8 |
| 13/02/2019 | -0,32% | -0,25 | 78,25 | 78,50 | 78,01 | 78,50 | 182K | 10 |
| 12/02/2019 | 1,68% | 1,30 | 78,50 | 77,98 | 77,83 | 78,50 | 62K | 6 |
| 11/02/2019 | -0,83% | -0,65 | 77,20 | 77,04 | 76,93 | 77,20 | 27K | 4 |
| 08/02/2019 | 0,91% | 0,70 | 77,85 | 77,29 | 76,99 | 77,85 | 92K | 4 |
| 07/02/2019 | -0,39% | -0,30 | 77,15 | 75,55 | 75,55 | 77,56 | 280K | 18 |
| 06/02/2019 | -3,55% | -2,85 | 77,45 | 79,00 | 77,45 | 79,27 | 189K | 17 |
| 05/02/2019 | -0,25% | -0,20 | 80,30 | 83,54 | 79,74 | 83,54 | 205K | 21 |
| 04/02/2019 | 1,00% | 0,80 | 80,50 | 79,62 | 79,07 | 80,50 | 117K | 10 |
| 01/02/2019 | 0,00% | 0,00 | 79,70 | 79,67 | 79,31 | 79,70 | 116K | 13 |
| 31/01/2019 | 0,69% | 0,55 | 79,70 | 79,15 | 79,15 | 80,00 | 76K | 18 |
| 30/01/2019 | 1,28% | 1,00 | 79,15 | 79,99 | 78,50 | 79,99 | 89K | 8 |
| 29/01/2019 | 0,19% | 0,15 | 78,15 | 78,57 | 78,15 | 78,76 | 79K | 16 |
| 28/01/2019 | -1,95% | -1,55 | 78,00 | 79,47 | 77,64 | 79,47 | 97K | 12 |
| 24/01/2019 | 1,66% | 1,30 | 79,55 | 78,80 | 78,80 | 79,55 | 43K | 8 |
| 23/01/2019 | 0,84% | 0,65 | 78,25 | 77,88 | 77,88 | 78,25 | 50K | 3 |
| 22/01/2019 | -0,89% | -0,70 | 77,60 | 78,30 | 77,25 | 78,30 | 44K | 12 |
| 21/01/2019 | 0,15% | 0,12 | 78,30 | 77,40 | 77,40 | 78,30 | 94K | 6 |
| 18/01/2019 | 0,49% | 0,38 | 78,18 | 76,10 | 76,10 | 78,36 | 27K | 7 |
| 17/01/2019 | 0,97% | 0,75 | 77,80 | 77,05 | 76,70 | 77,80 | 158K | 10 |
| 16/01/2019 | 0,39% | 0,30 | 77,05 | 77,50 | 76,40 | 77,50 | 100K | 15 |
| 15/01/2019 | -0,32% | -0,25 | 76,75 | 77,05 | 76,75 | 77,14 | 65K | 8 |
| 14/01/2019 | 0,79% | 0,60 | 77,00 | 76,99 | 76,21 | 77,00 | 75K | 8 |
| 11/01/2019 | -0,07% | -0,05 | 76,40 | 77,00 | 76,15 | 77,00 | 119K | 10 |
| 10/01/2019 | 0,66% | 0,50 | 76,45 | 75,94 | 75,89 | 76,45 | 97K | 11 |
| 09/01/2019 | 1,33% | 1,00 | 75,95 | 75,39 | 75,39 | 75,98 | 220K | 11 |
| 08/01/2019 | 0,33% | 0,25 | 74,95 | 75,09 | 74,51 | 75,09 | 21K | 5 |
| 07/01/2019 | -0,47% | -0,35 | 74,70 | 75,05 | 74,53 | 75,30 | 132K | 17 |
| 04/01/2019 | 1,38% | 1,02 | 75,05 | 75,80 | 74,37 | 76,00 | 150K | 14 |
| 03/01/2019 | -0,23% | -0,17 | 74,03 | 76,95 | 73,79 | 76,95 | 48K | 13 |
| 02/01/2019 | 3,56% | 2,55 | 74,20 | 71,63 | 71,50 | 74,40 | 121K | 17 |
| 28/12/2018 | 2,77% | 1,93 | 71,65 | 70,50 | 70,50 | 71,65 | 22K | 6 |
| 27/12/2018 | -0,04% | -0,03 | 69,72 | 69,87 | 69,72 | 69,97 | 43K | 6 |
| 26/12/2018 | -0,36% | -0,25 | 69,75 | 70,00 | 68,87 | 70,00 | 238K | 10 |
| 21/12/2018 | -2,08% | -1,49 | 70,00 | 69,70 | 69,60 | 70,60 | 127K | 14 |
| 20/12/2018 | 2,13% | 1,49 | 71,49 | 70,37 | 69,25 | 71,49 | 250K | 20 |
| 19/12/2018 | -1,34% | -0,95 | 70,00 | 71,09 | 70,00 | 72,80 | 2M | 47 |
| 18/12/2018 | 1,07% | 0,75 | 70,95 | 70,20 | 70,20 | 72,79 | 212K | 21 |
| 17/12/2018 | -1,47% | -1,05 | 70,20 | 71,48 | 70,10 | 71,99 | 353K | 23 |
| 14/12/2018 | -0,70% | -0,50 | 71,25 | 71,15 | 71,13 | 72,99 | 193K | 18 |
| 13/12/2018 | 1,20% | 0,85 | 71,75 | 70,90 | 70,90 | 72,99 | 393K | 70 |
| 12/12/2018 | 0,50% | 0,35 | 70,90 | 71,15 | 70,69 | 72,50 | 535K | 53 |
| 11/12/2018 | 0,36% | 0,25 | 70,55 | 71,00 | 69,80 | 71,99 | 290K | 27 |
| 10/12/2018 | -1,90% | -1,36 | 70,30 | 71,66 | 70,00 | 71,99 | 285K | 22 |
| 07/12/2018 | -0,95% | -0,69 | 71,66 | 72,25 | 71,66 | 72,89 | 213K | 16 |
| 06/12/2018 | -0,14% | -0,10 | 72,35 | 71,56 | 71,10 | 73,85 | 286K | 27 |
| 05/12/2018 | 0,47% | 0,34 | 72,45 | 73,99 | 72,02 | 73,99 | 140K | 19 |
| 04/12/2018 | -1,22% | -0,89 | 72,11 | 73,23 | 71,79 | 73,23 | 376K | 22 |
| 03/12/2018 | 0,08% | 0,06 | 73,00 | 71,07 | 71,07 | 73,81 | 426K | 29 |
| 30/11/2018 | -0,08% | -0,06 | 72,94 | 72,54 | 71,22 | 73,18 | 192K | 9 |
| 29/11/2018 | 0,48% | 0,35 | 73,00 | 72,35 | 72,35 | 73,00 | 156K | 14 |
| 28/11/2018 | 1,54% | 1,10 | 72,65 | 71,61 | 71,00 | 72,65 | 83K | 12 |
| 27/11/2018 | 3,13% | 2,17 | 71,55 | 69,90 | 69,79 | 71,55 | 81K | 8 |
| 26/11/2018 | -1,17% | -0,82 | 69,38 | 70,72 | 69,38 | 70,72 | 24K | 8 |
| 23/11/2018 | -1,13% | -0,80 | 70,20 | 70,25 | 70,08 | 70,25 | 33K | 6 |
| 22/11/2018 | 0,64% | 0,45 | 71,00 | 71,15 | 70,90 | 71,15 | 77K | 7 |
| 21/11/2018 | -1,19% | -0,85 | 70,55 | 70,61 | 70,55 | 72,50 | 66K | 6 |
| 19/11/2018 | -0,56% | -0,40 | 71,40 | 71,26 | 70,97 | 71,40 | 158K | 7 |
| 16/11/2018 | 3,16% | 2,20 | 71,80 | 70,00 | 70,00 | 71,80 | 162K | 10 |
| 14/11/2018 | 0,53% | 0,37 | 69,60 | 69,23 | 69,16 | 69,60 | 32K | 4 |
| 13/11/2018 | -0,39% | -0,27 | 69,23 | 69,50 | 68,92 | 71,40 | 29K | 6 |
| 12/11/2018 | -0,07% | -0,05 | 69,50 | 69,55 | 69,10 | 69,91 | 99K | 8 |
| 09/11/2018 | 0,07% | 0,05 | 69,55 | 70,00 | 68,68 | 70,00 | 205K | 11 |
| 08/11/2018 | -2,39% | -1,70 | 69,50 | 71,43 | 69,50 | 71,52 | 232K | 7 |
| 07/11/2018 | -1,11% | -0,80 | 71,20 | 72,34 | 71,20 | 72,34 | 82K | 7 |
| 06/11/2018 | -0,66% | -0,48 | 72,00 | 71,50 | 71,50 | 72,20 | 75K | 13 |
| 05/11/2018 | 1,02% | 0,73 | 72,48 | 72,01 | 71,83 | 72,48 | 64K | 10 |
| 01/11/2018 | 1,34% | 0,95 | 71,75 | 70,92 | 70,00 | 72,01 | 154K | 22 |
| 31/10/2018 | 0,43% | 0,30 | 70,80 | 70,62 | 70,22 | 70,80 | 55K | 8 |
| 30/10/2018 | 3,68% | 2,50 | 70,50 | 66,25 | 66,25 | 70,50 | 169K | 11 |
| 29/10/2018 | -2,09% | -1,45 | 68,00 | 71,50 | 68,00 | 71,50 | 50K | 20 |
| 26/10/2018 | 1,76% | 1,20 | 69,45 | 68,39 | 67,91 | 69,45 | 65K | 9 |
| 25/10/2018 | 1,19% | 0,80 | 68,25 | 67,74 | 67,74 | 68,25 | 42K | 4 |
| 24/10/2018 | -2,39% | -1,65 | 67,45 | 69,11 | 67,45 | 69,37 | 150K | 11 |
| 23/10/2018 | -0,32% | -0,22 | 69,10 | 68,30 | 68,22 | 69,10 | 31K | 7 |
| 22/10/2018 | 1,49% | 1,02 | 69,32 | 69,00 | 68,96 | 69,32 | 110K | 10 |
| 19/10/2018 | 0,29% | 0,20 | 68,30 | 68,10 | 68,01 | 68,30 | 48K | 9 |
| 18/10/2018 | -1,62% | -1,12 | 68,10 | 68,90 | 68,10 | 68,90 | 10K | 5 |
| 17/10/2018 | 0,93% | 0,64 | 69,22 | 68,56 | 68,56 | 69,37 | 52K | 10 |
| 16/10/2018 | 1,86% | 1,25 | 68,58 | 68,10 | 68,10 | 69,74 | 25K | 7 |
| 15/10/2018 | 0,34% | 0,23 | 67,33 | 67,50 | 67,33 | 67,79 | 267K | 48 |
| 11/10/2018 | -1,11% | -0,75 | 67,10 | 68,20 | 67,10 | 68,20 | 69K | 5 |
| 10/10/2018 | -2,16% | -1,50 | 67,85 | 67,80 | 67,71 | 67,85 | 5K | 3 |
| 09/10/2018 | -0,07% | -0,05 | 69,35 | 69,76 | 69,35 | 69,76 | 108K | 3 |
| 08/10/2018 | 4,05% | 2,70 | 69,40 | 67,90 | 67,90 | 70,07 | 102K | 20 |
| 05/10/2018 | 0,03% | 0,02 | 66,70 | 67,17 | 66,33 | 67,17 | 11K | 5 |
| 04/10/2018 | -0,48% | -0,32 | 66,68 | 66,91 | 66,31 | 66,91 | 19K | 6 |
| 03/10/2018 | 1,55% | 1,02 | 67,00 | 67,00 | 67,00 | 67,88 | 8K | 5 |
| 02/10/2018 | 4,07% | 2,58 | 65,98 | 65,00 | 65,00 | 65,98 | 46K | 11 |
| 01/10/2018 | -1,26% | -0,81 | 63,40 | 64,30 | 63,36 | 64,30 | 71K | 10 |
| 28/09/2018 | -0,34% | -0,22 | 64,21 | 63,91 | 63,91 | 64,21 | 64K | 7 |
| 27/09/2018 | 0,51% | 0,33 | 64,43 | 64,17 | 64,17 | 64,57 | 41K | 5 |
| 26/09/2018 | 0,71% | 0,45 | 64,10 | 63,78 | 63,53 | 64,10 | 128K | 9 |
| 25/09/2018 | 0,79% | 0,50 | 63,65 | 62,52 | 62,52 | 63,65 | 71K | 8 |
| 24/09/2018 | -1,64% | -1,05 | 63,15 | 63,98 | 63,15 | 63,98 | 35K | 5 |
| 21/09/2018 | 1,42% | 0,90 | 64,20 | 63,60 | 63,60 | 64,33 | 55K | 9 |
| 20/09/2018 | -0,80% | -0,51 | 63,30 | 63,07 | 63,07 | 63,30 | 20K | 4 |
| 19/09/2018 | 0,57% | 0,36 | 63,81 | 63,45 | 63,00 | 63,81 | 39K | 7 |
| 18/09/2018 | 1,93% | 1,20 | 63,45 | 62,40 | 62,40 | 63,45 | 32K | 7 |
| 17/09/2018 | 1,72% | 1,05 | 62,25 | 61,20 | 61,20 | 62,25 | 63K | 10 |
Date,Open,High,Low,Close,Volume
15-Feb-19,79.71,79.71,79.44,79.60,35823
14-Feb-19,83.53,83.53,77.78,79.13,116916
13-Feb-19,78.50,78.50,78.01,78.25,181710
12-Feb-19,77.98,78.50,77.83,78.50,61794
11-Feb-19,77.04,77.20,76.93,77.20,26994
08-Feb-19,77.29,77.85,76.99,77.85,92077
07-Feb-19,75.55,77.56,75.55,77.15,280109
06-Feb-19,79.00,79.27,77.45,77.45,189285
05-Feb-19,83.54,83.54,79.74,80.30,205478
04-Feb-19,79.62,80.50,79.07,80.50,116548
01-Feb-19,79.67,79.70,79.31,79.70,116180
31-Jan-19,79.15,80.00,79.15,79.70,75854
30-Jan-19,79.99,79.99,78.50,79.15,88635
29-Jan-19,78.57,78.76,78.15,78.15,79286
28-Jan-19,79.47,79.47,77.64,78.00,97366
24-Jan-19,78.80,79.55,78.80,79.55,42856
23-Jan-19,77.88,78.25,77.88,78.25,49915
22-Jan-19,78.30,78.30,77.25,77.60,43638
21-Jan-19,77.40,78.30,77.40,78.30,94444
18-Jan-19,76.10,78.36,76.10,78.18,26562
17-Jan-19,77.05,77.80,76.70,77.80,157736
16-Jan-19,77.50,77.50,76.40,77.05,99759
15-Jan-19,77.05,77.14,76.75,76.75,64676
14-Jan-19,76.99,77.00,76.21,77.00,75141
11-Jan-19,77.00,77.00,76.15,76.40,119048
10-Jan-19,75.94,76.45,75.89,76.45,97432
09-Jan-19,75.39,75.98,75.39,75.95,219941
08-Jan-19,75.09,75.09,74.51,74.95,20985
07-Jan-19,75.05,75.30,74.53,74.70,132226
04-Jan-19,75.80,76.00,74.37,75.05,149981
03-Jan-19,76.95,76.95,73.79,74.03,48311
02-Jan-19,71.63,74.40,71.50,74.20,120544
28-Dec-18,70.50,71.65,70.50,71.65,21983
27-Dec-18,69.87,69.97,69.72,69.72,43305
26-Dec-18,70.00,70.00,68.87,69.75,238457
21-Dec-18,69.70,70.60,69.60,70.00,127193
20-Dec-18,70.37,71.49,69.25,71.49,249554
19-Dec-18,71.09,72.80,70.00,70.00,1650864
18-Dec-18,70.20,72.79,70.20,70.95,212144
17-Dec-18,71.48,71.99,70.10,70.20,352755
14-Dec-18,71.15,72.99,71.13,71.25,193126
13-Dec-18,70.90,72.99,70.90,71.75,393380
12-Dec-18,71.15,72.50,70.69,70.90,534702
11-Dec-18,71.00,71.99,69.80,70.55,289620
10-Dec-18,71.66,71.99,70.00,70.30,284810
07-Dec-18,72.25,72.89,71.66,71.66,213155
06-Dec-18,71.56,73.85,71.10,72.35,285668
05-Dec-18,73.99,73.99,72.02,72.45,139514
04-Dec-18,73.23,73.23,71.79,72.11,375887
03-Dec-18,71.07,73.81,71.07,73.00,426045
30-Nov-18,72.54,73.18,71.22,72.94,191982
29-Nov-18,72.35,73.00,72.35,73.00,155662
28-Nov-18,71.61,72.65,71.00,72.65,82559
27-Nov-18,69.90,71.55,69.79,71.55,81206
26-Nov-18,70.72,70.72,69.38,69.38,23923
23-Nov-18,70.25,70.25,70.08,70.20,32990
22-Nov-18,71.15,71.15,70.90,71.00,76671
21-Nov-18,70.61,72.50,70.55,70.55,65672
19-Nov-18,71.26,71.40,70.97,71.40,158171
16-Nov-18,70.00,71.80,70.00,71.80,162446
14-Nov-18,69.23,69.60,69.16,69.60,31867
13-Nov-18,69.50,71.40,68.92,69.23,28534
12-Nov-18,69.55,69.91,69.10,69.50,98846
09-Nov-18,70.00,70.00,68.68,69.55,204590
08-Nov-18,71.43,71.52,69.50,69.50,232198
07-Nov-18,72.34,72.34,71.20,71.20,82419
06-Nov-18,71.50,72.20,71.50,72.00,74815
05-Nov-18,72.01,72.48,71.83,72.48,64339
01-Nov-18,70.92,72.01,70.00,71.75,153675
31-Oct-18,70.62,70.80,70.22,70.80,54945
30-Oct-18,66.25,70.50,66.25,70.50,168999
29-Oct-18,71.50,71.50,68.00,68.00,49833
26-Oct-18,68.39,69.45,67.91,69.45,64690
25-Oct-18,67.74,68.25,67.74,68.25,42209
24-Oct-18,69.11,69.37,67.45,67.45,150175
23-Oct-18,68.30,69.10,68.22,69.10,31494
22-Oct-18,69.00,69.32,68.96,69.32,109981
19-Oct-18,68.10,68.30,68.01,68.30,48392
18-Oct-18,68.90,68.90,68.10,68.10,10240
17-Oct-18,68.56,69.37,68.56,69.22,51670
16-Oct-18,68.10,69.74,68.10,68.58,24700
15-Oct-18,67.50,67.79,67.33,67.33,267049
11-Oct-18,68.20,68.20,67.10,67.10,69120
10-Oct-18,67.80,67.85,67.71,67.85,4745
09-Oct-18,69.76,69.76,69.35,69.35,108458
08-Oct-18,67.90,70.07,67.90,69.40,102431
05-Oct-18,67.17,67.17,66.33,66.70,10658
04-Oct-18,66.91,66.91,66.31,66.68,19297
03-Oct-18,67.00,67.88,67.00,67.00,8099
02-Oct-18,65.00,65.98,65.00,65.98,45826
01-Oct-18,64.30,64.30,63.36,63.40,70609
28-Sep-18,63.91,64.21,63.91,64.21,63550
27-Sep-18,64.17,64.57,64.17,64.43,41245
26-Sep-18,63.78,64.10,63.53,64.10,127610
25-Sep-18,62.52,63.65,62.52,63.65,71039
24-Sep-18,63.98,63.98,63.15,63.15,34855
21-Sep-18,63.60,64.33,63.60,64.20,55075
20-Sep-18,63.07,63.30,63.07,63.30,20220
19-Sep-18,63.45,63.81,63.00,63.81,38685
18-Sep-18,62.40,63.45,62.40,63.45,32028
17-Sep-18,61.20,62.25,61.20,62.25,63157
14-Sep-18,61.16,61.20,61.00,61.20,63157
13-Sep-18,60.96,60.96,60.77,60.77,63157
12-Sep-18,60.95,60.97,60.71,60.96,63157
11-Sep-18,62.15,62.15,60.42,60.70,63157
10-Sep-18,62.26,62.26,61.94,62.10,63157
06-Sep-18,61.52,62.05,60.95,62.05,63157
05-Sep-18,60.42,61.06,60.41,61.05,63157
04-Sep-18,61.60,61.60,60.62,60.70,63157
03-Sep-18,61.70,61.90,61.70,61.90,63157
31-Aug-18,61.94,62.49,61.73,62.30,63157
30-Aug-18,63.00,63.00,61.72,62.00,63157
29-Aug-18,63.33,63.60,63.33,63.60,63157
28-Aug-18,63.15,63.15,62.67,62.85,63157
27-Aug-18,61.89,63.15,61.89,63.15,63157
24-Aug-18,61.88,61.90,61.71,61.90,63157
23-Aug-18,62.38,62.38,61.34,61.40,63157
22-Aug-18,60.89,62.40,60.89,62.40,63157
21-Aug-18,61.71,61.86,61.01,61.15,63157
20-Aug-18,61.61,62.10,61.61,62.10,63157
17-Aug-18,61.74,61.85,61.74,61.85,63157
16-Aug-18,62.80,62.80,62.34,62.45,63157
15-Aug-18,62.88,62.91,62.52,62.60,63157
14-Aug-18,62.50,63.80,62.50,63.80,63157
13-Aug-18,62.20,62.90,62.15,62.90,63157
10-Aug-18,63.00,63.00,61.98,62.10,63157
09-Aug-18,63.70,64.00,63.68,64.00,63157
08-Aug-18,64.16,65.35,64.15,64.20,63157
07-Aug-18,67.00,67.00,64.15,64.15,63157
06-Aug-18,65.81,65.81,65.70,65.70,63157
03-Aug-18,66.00,66.00,65.62,66.00,63157
02-Aug-18,64.22,64.60,64.22,64.55,63157
01-Aug-18,63.85,64.30,63.85,64.30,63157
31-Jul-18,64.70,64.70,64.20,64.25,63157
*exoneração de responsabilidade