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 |
| 12/12/2019 | 0,83% | 0,76 | 92,02 | 91,40 | 91,40 | 92,38 | 122K | 22 |
| 11/12/2019 | 0,01% | 0,01 | 91,26 | 91,50 | 91,01 | 91,50 | 151K | 14 |
| 10/12/2019 | 0,27% | 0,25 | 91,25 | 90,17 | 90,00 | 91,25 | 143K | 13 |
| 09/12/2019 | -0,76% | -0,70 | 91,00 | 91,52 | 91,00 | 91,54 | 116K | 17 |
| 06/12/2019 | 0,76% | 0,69 | 91,70 | 91,50 | 91,40 | 91,70 | 141K | 16 |
| 05/12/2019 | 0,64% | 0,58 | 91,01 | 90,80 | 90,70 | 91,06 | 43K | 9 |
| 04/12/2019 | 0,95% | 0,85 | 90,43 | 90,00 | 90,00 | 90,60 | 51K | 14 |
| 03/12/2019 | -0,11% | -0,10 | 89,58 | 89,66 | 89,03 | 89,66 | 81K | 17 |
| 02/12/2019 | 0,99% | 0,88 | 89,68 | 87,29 | 87,29 | 89,85 | 159K | 27 |
| 29/11/2019 | -0,56% | -0,50 | 88,80 | 89,30 | 88,73 | 89,35 | 428K | 24 |
| 28/11/2019 | 1,13% | 1,00 | 89,30 | 88,53 | 88,52 | 89,30 | 160K | 16 |
| 27/11/2019 | 0,00% | 0,00 | 88,30 | 88,30 | 87,65 | 88,30 | 264K | 11 |
| 26/11/2019 | -1,29% | -1,15 | 88,30 | 88,32 | 87,60 | 88,50 | 291K | 18 |
| 25/11/2019 | -0,17% | -0,15 | 89,45 | 87,50 | 87,50 | 89,45 | 437K | 28 |
| 22/11/2019 | 1,07% | 0,95 | 89,60 | 88,34 | 88,34 | 89,60 | 120K | 16 |
| 21/11/2019 | 1,31% | 1,15 | 88,65 | 87,51 | 87,29 | 88,65 | 140K | 17 |
| 19/11/2019 | -0,57% | -0,50 | 87,50 | 87,92 | 86,80 | 87,92 | 108K | 16 |
| 18/11/2019 | 0,11% | 0,10 | 88,00 | 87,90 | 87,09 | 88,00 | 578K | 29 |
| 14/11/2019 | 0,80% | 0,70 | 87,90 | 87,30 | 87,06 | 87,90 | 310K | 18 |
| 13/11/2019 | -0,80% | -0,70 | 87,20 | 90,00 | 86,65 | 90,00 | 146K | 15 |
| 12/11/2019 | -1,58% | -1,41 | 87,90 | 89,31 | 87,50 | 90,00 | 345K | 28 |
| 11/11/2019 | 1,05% | 0,93 | 89,31 | 87,20 | 87,20 | 89,31 | 131K | 16 |
| 08/11/2019 | -1,65% | -1,48 | 88,38 | 89,99 | 88,38 | 89,99 | 72K | 14 |
| 07/11/2019 | 0,84% | 0,75 | 89,86 | 89,90 | 89,31 | 90,39 | 231K | 12 |
| 06/11/2019 | -0,50% | -0,45 | 89,11 | 89,00 | 88,80 | 90,30 | 46K | 18 |
| 05/11/2019 | -0,03% | -0,03 | 89,56 | 89,70 | 89,02 | 89,70 | 164K | 18 |
| 04/11/2019 | 0,49% | 0,44 | 89,59 | 89,22 | 89,14 | 90,92 | 429K | 31 |
| 01/11/2019 | 1,33% | 1,17 | 89,15 | 88,70 | 88,70 | 89,19 | 148K | 26 |
| 31/10/2019 | -1,39% | -1,24 | 87,98 | 88,30 | 87,61 | 88,30 | 40K | 10 |
| 30/10/2019 | 0,81% | 0,72 | 89,22 | 88,50 | 87,75 | 89,22 | 33K | 13 |
| 29/10/2019 | -0,56% | -0,50 | 88,50 | 88,51 | 88,30 | 88,70 | 141K | 13 |
| 28/10/2019 | 0,56% | 0,50 | 89,00 | 88,37 | 88,21 | 89,00 | 156K | 14 |
| 25/10/2019 | 0,77% | 0,68 | 88,50 | 86,41 | 86,41 | 88,50 | 60K | 13 |
| 24/10/2019 | -0,60% | -0,53 | 87,82 | 88,20 | 87,82 | 88,50 | 25K | 8 |
| 23/10/2019 | 0,36% | 0,32 | 88,35 | 88,00 | 88,00 | 88,70 | 92K | 21 |
| 22/10/2019 | 1,11% | 0,97 | 88,03 | 87,00 | 87,00 | 88,23 | 129K | 22 |
| 21/10/2019 | 0,83% | 0,72 | 87,06 | 88,00 | 86,30 | 88,00 | 97K | 12 |
| 18/10/2019 | -0,30% | -0,26 | 86,34 | 86,62 | 86,24 | 86,65 | 55K | 8 |
| 17/10/2019 | 0,06% | 0,05 | 86,60 | 86,60 | 86,47 | 87,00 | 131K | 19 |
| 16/10/2019 | 0,35% | 0,30 | 86,55 | 85,99 | 85,54 | 86,55 | 185K | 14 |
| 15/10/2019 | 0,63% | 0,54 | 86,25 | 85,69 | 85,69 | 86,43 | 117K | 14 |
| 14/10/2019 | 0,07% | 0,06 | 85,71 | 86,00 | 85,36 | 86,00 | 126K | 13 |
| 11/10/2019 | 2,33% | 1,95 | 85,65 | 84,51 | 84,51 | 85,80 | 111K | 18 |
| 10/10/2019 | -0,12% | -0,10 | 83,70 | 83,43 | 83,43 | 84,40 | 28K | 9 |
| 09/10/2019 | 1,39% | 1,15 | 83,80 | 85,00 | 82,85 | 85,00 | 242K | 10 |
| 08/10/2019 | -1,27% | -1,06 | 82,65 | 83,00 | 82,55 | 83,55 | 265K | 16 |
| 07/10/2019 | -0,93% | -0,79 | 83,71 | 83,72 | 83,71 | 85,80 | 206K | 14 |
| 04/10/2019 | 0,72% | 0,60 | 84,50 | 83,90 | 83,57 | 84,50 | 89K | 11 |
| 03/10/2019 | 0,42% | 0,35 | 83,90 | 83,40 | 82,70 | 83,90 | 110K | 10 |
| 02/10/2019 | -2,68% | -2,30 | 83,55 | 84,37 | 83,38 | 84,37 | 223K | 21 |
| 01/10/2019 | -0,87% | -0,75 | 85,85 | 86,00 | 85,19 | 86,00 | 243K | 20 |
| 30/09/2019 | -0,13% | -0,11 | 86,60 | 86,49 | 86,25 | 86,60 | 241K | 12 |
| 27/09/2019 | -0,16% | -0,14 | 86,71 | 86,61 | 85,50 | 86,71 | 31K | 11 |
| 26/09/2019 | 0,70% | 0,60 | 86,85 | 86,26 | 86,10 | 86,85 | 161K | 11 |
| 25/09/2019 | 0,47% | 0,40 | 86,25 | 86,00 | 85,09 | 86,25 | 79K | 13 |
| 24/09/2019 | -0,75% | -0,65 | 85,85 | 86,49 | 85,53 | 86,50 | 200K | 23 |
| 23/09/2019 | 0,28% | 0,24 | 86,50 | 86,05 | 85,86 | 86,50 | 23K | 12 |
| 20/09/2019 | 0,14% | 0,12 | 86,26 | 84,03 | 84,03 | 86,41 | 75K | 6 |
| 19/09/2019 | 0,15% | 0,13 | 86,14 | 87,00 | 86,14 | 87,38 | 503K | 20 |
| 18/09/2019 | -0,45% | -0,39 | 86,01 | 86,10 | 85,51 | 86,15 | 110K | 11 |
| 17/09/2019 | 1,65% | 1,40 | 86,40 | 85,28 | 85,22 | 86,40 | 74K | 7 |
| 16/09/2019 | -0,58% | -0,50 | 85,00 | 85,04 | 85,00 | 85,56 | 152K | 13 |
| 13/09/2019 | -0,81% | -0,70 | 85,50 | 86,20 | 85,50 | 86,20 | 88K | 10 |
| 12/09/2019 | 0,76% | 0,65 | 86,20 | 85,99 | 84,51 | 86,20 | 112K | 13 |
| 11/09/2019 | 1,29% | 1,09 | 85,55 | 85,18 | 85,03 | 85,60 | 133K | 12 |
| 10/09/2019 | -0,28% | -0,24 | 84,46 | 84,47 | 84,43 | 85,00 | 52K | 7 |
| 09/09/2019 | -0,47% | -0,40 | 84,70 | 85,50 | 84,70 | 85,80 | 134K | 15 |
| 06/09/2019 | 0,38% | 0,32 | 85,10 | 84,82 | 84,55 | 85,10 | 268K | 12 |
| 05/09/2019 | 1,05% | 0,88 | 84,78 | 84,00 | 84,00 | 85,10 | 206K | 11 |
| 04/09/2019 | 1,33% | 1,10 | 83,90 | 83,00 | 83,00 | 83,90 | 208K | 16 |
| 03/09/2019 | -0,74% | -0,62 | 82,80 | 83,19 | 82,07 | 83,95 | 167K | 19 |
| 02/09/2019 | -0,57% | -0,48 | 83,42 | 83,90 | 83,42 | 84,02 | 51K | 14 |
| 30/08/2019 | 0,54% | 0,45 | 83,90 | 83,81 | 83,45 | 83,90 | 64K | 8 |
| 29/08/2019 | 2,58% | 2,10 | 83,45 | 83,00 | 81,53 | 83,45 | 149K | 14 |
| 28/08/2019 | 1,18% | 0,95 | 81,35 | 80,30 | 80,30 | 81,35 | 211K | 6 |
| 27/08/2019 | 0,69% | 0,55 | 80,40 | 77,85 | 77,85 | 80,54 | 58K | 10 |
| 26/08/2019 | -0,81% | -0,65 | 79,85 | 81,08 | 79,52 | 81,08 | 83K | 20 |
| 23/08/2019 | -2,91% | -2,41 | 80,50 | 82,60 | 80,50 | 82,60 | 53K | 14 |
| 22/08/2019 | -1,00% | -0,84 | 82,91 | 83,61 | 82,91 | 83,63 | 165K | 7 |
| 21/08/2019 | 1,82% | 1,50 | 83,75 | 84,29 | 82,30 | 84,29 | 283K | 13 |
| 20/08/2019 | -0,24% | -0,20 | 82,25 | 81,90 | 81,28 | 82,25 | 57K | 8 |
| 19/08/2019 | -0,18% | -0,15 | 82,45 | 82,80 | 82,45 | 82,80 | 87K | 4 |
| 16/08/2019 | 1,19% | 0,97 | 82,60 | 81,63 | 81,63 | 82,60 | 136K | 8 |
| 15/08/2019 | -1,37% | -1,13 | 81,63 | 82,75 | 81,46 | 82,75 | 113K | 11 |
| 14/08/2019 | -3,09% | -2,64 | 82,76 | 85,40 | 82,69 | 85,40 | 296K | 30 |
| 13/08/2019 | 1,18% | 1,00 | 85,40 | 83,91 | 83,87 | 85,46 | 239K | 13 |
| 12/08/2019 | -1,85% | -1,59 | 84,40 | 85,99 | 84,00 | 85,99 | 380K | 12 |
| 09/08/2019 | -0,01% | -0,01 | 85,99 | 85,42 | 85,42 | 86,34 | 166K | 12 |
| 08/08/2019 | 1,28% | 1,09 | 86,00 | 85,50 | 85,40 | 86,00 | 164K | 21 |
| 07/08/2019 | 0,96% | 0,81 | 84,91 | 83,11 | 83,11 | 84,91 | 94K | 17 |
| 06/08/2019 | 2,15% | 1,77 | 84,10 | 84,40 | 83,41 | 84,40 | 82K | 14 |
| 05/08/2019 | -2,39% | -2,02 | 82,33 | 83,00 | 82,24 | 83,21 | 242K | 22 |
| 02/08/2019 | 0,25% | 0,21 | 84,35 | 84,50 | 83,85 | 84,80 | 250K | 15 |
| 01/08/2019 | 0,17% | 0,14 | 84,14 | 85,00 | 83,01 | 85,60 | 61K | 15 |
| 31/07/2019 | -0,94% | -0,80 | 84,00 | 84,69 | 83,95 | 84,69 | 308K | 12 |
| 30/07/2019 | -0,35% | -0,30 | 84,80 | 84,53 | 84,45 | 85,00 | 189K | 12 |
| 29/07/2019 | 0,53% | 0,45 | 85,10 | 84,65 | 84,50 | 85,10 | 126K | 10 |
| 26/07/2019 | 0,53% | 0,45 | 84,65 | 84,61 | 84,50 | 84,65 | 68K | 7 |
| 25/07/2019 | -1,69% | -1,45 | 84,20 | 85,66 | 84,20 | 85,66 | 3M | 49 |
| 24/07/2019 | 0,29% | 0,25 | 85,65 | 85,50 | 85,34 | 85,80 | 1M | 18 |
| 23/07/2019 | -0,18% | -0,15 | 85,40 | 85,55 | 83,50 | 85,55 | 4M | 64 |
Date,Open,High,Low,Close,Volume
12-Dec-19,91.40,92.38,91.40,92.02,122401
11-Dec-19,91.50,91.50,91.01,91.26,151337
10-Dec-19,90.17,91.25,90.00,91.25,143039
09-Dec-19,91.52,91.54,91.00,91.00,116113
06-Dec-19,91.50,91.70,91.40,91.70,141109
05-Dec-19,90.80,91.06,90.70,91.01,42767
04-Dec-19,90.00,90.60,90.00,90.43,50578
03-Dec-19,89.66,89.66,89.03,89.58,80564
02-Dec-19,87.29,89.85,87.29,89.68,158628
29-Nov-19,89.30,89.35,88.73,88.80,428392
28-Nov-19,88.53,89.30,88.52,89.30,160327
27-Nov-19,88.30,88.30,87.65,88.30,263975
26-Nov-19,88.32,88.50,87.60,88.30,291497
25-Nov-19,87.50,89.45,87.50,89.45,437272
22-Nov-19,88.34,89.60,88.34,89.60,120412
21-Nov-19,87.51,88.65,87.29,88.65,140181
19-Nov-19,87.92,87.92,86.80,87.50,107694
18-Nov-19,87.90,88.00,87.09,88.00,578217
14-Nov-19,87.30,87.90,87.06,87.90,310023
13-Nov-19,90.00,90.00,86.65,87.20,146157
12-Nov-19,89.31,90.00,87.50,87.90,344802
11-Nov-19,87.20,89.31,87.20,89.31,130989
08-Nov-19,89.99,89.99,88.38,88.38,72205
07-Nov-19,89.90,90.39,89.31,89.86,230539
06-Nov-19,89.00,90.30,88.80,89.11,45567
05-Nov-19,89.70,89.70,89.02,89.56,163630
04-Nov-19,89.22,90.92,89.14,89.59,429447
01-Nov-19,88.70,89.19,88.70,89.15,147618
31-Oct-19,88.30,88.30,87.61,87.98,39611
30-Oct-19,88.50,89.22,87.75,89.22,32610
29-Oct-19,88.51,88.70,88.30,88.50,140579
28-Oct-19,88.37,89.00,88.21,89.00,156159
25-Oct-19,86.41,88.50,86.41,88.50,60102
24-Oct-19,88.20,88.50,87.82,87.82,24702
23-Oct-19,88.00,88.70,88.00,88.35,91953
22-Oct-19,87.00,88.23,87.00,88.03,128508
21-Oct-19,88.00,88.00,86.30,87.06,96854
18-Oct-19,86.62,86.65,86.24,86.34,55431
17-Oct-19,86.60,87.00,86.47,86.60,130785
16-Oct-19,85.99,86.55,85.54,86.55,184990
15-Oct-19,85.69,86.43,85.69,86.25,117296
14-Oct-19,86.00,86.00,85.36,85.71,126128
11-Oct-19,84.51,85.80,84.51,85.65,111124
10-Oct-19,83.43,84.40,83.43,83.70,27692
09-Oct-19,85.00,85.00,82.85,83.80,242491
08-Oct-19,83.00,83.55,82.55,82.65,265301
07-Oct-19,83.72,85.80,83.71,83.71,206390
04-Oct-19,83.90,84.50,83.57,84.50,89179
03-Oct-19,83.40,83.90,82.70,83.90,110398
02-Oct-19,84.37,84.37,83.38,83.55,223336
01-Oct-19,86.00,86.00,85.19,85.85,243293
30-Sep-19,86.49,86.60,86.25,86.60,240582
27-Sep-19,86.61,86.71,85.50,86.71,31171
26-Sep-19,86.26,86.85,86.10,86.85,161046
25-Sep-19,86.00,86.25,85.09,86.25,79029
24-Sep-19,86.49,86.50,85.53,85.85,200249
23-Sep-19,86.05,86.50,85.86,86.50,23235
20-Sep-19,84.03,86.41,84.03,86.26,74771
19-Sep-19,87.00,87.38,86.14,86.14,503456
18-Sep-19,86.10,86.15,85.51,86.01,110056
17-Sep-19,85.28,86.40,85.22,86.40,74047
16-Sep-19,85.04,85.56,85.00,85.00,152480
13-Sep-19,86.20,86.20,85.50,85.50,87610
12-Sep-19,85.99,86.20,84.51,86.20,112317
11-Sep-19,85.18,85.60,85.03,85.55,132506
10-Sep-19,84.47,85.00,84.43,84.46,52421
09-Sep-19,85.50,85.80,84.70,84.70,134270
06-Sep-19,84.82,85.10,84.55,85.10,268412
05-Sep-19,84.00,85.10,84.00,84.78,206317
04-Sep-19,83.00,83.90,83.00,83.90,207999
03-Sep-19,83.19,83.95,82.07,82.80,167254
02-Sep-19,83.90,84.02,83.42,83.42,51127
30-Aug-19,83.81,83.90,83.45,83.90,64498
29-Aug-19,83.00,83.45,81.53,83.45,149069
28-Aug-19,80.30,81.35,80.30,81.35,210731
27-Aug-19,77.85,80.54,77.85,80.40,58393
26-Aug-19,81.08,81.08,79.52,79.85,83230
23-Aug-19,82.60,82.60,80.50,80.50,52676
22-Aug-19,83.61,83.63,82.91,82.91,164671
21-Aug-19,84.29,84.29,82.30,83.75,283233
20-Aug-19,81.90,82.25,81.28,82.25,57370
19-Aug-19,82.80,82.80,82.45,82.45,86777
16-Aug-19,81.63,82.60,81.63,82.60,136045
15-Aug-19,82.75,82.75,81.46,81.63,112548
14-Aug-19,85.40,85.40,82.69,82.76,296135
13-Aug-19,83.91,85.46,83.87,85.40,238555
12-Aug-19,85.99,85.99,84.00,84.40,380173
09-Aug-19,85.42,86.34,85.42,85.99,166028
08-Aug-19,85.50,86.00,85.40,86.00,163866
07-Aug-19,83.11,84.91,83.11,84.91,94445
06-Aug-19,84.40,84.40,83.41,84.10,82003
05-Aug-19,83.00,83.21,82.24,82.33,241986
02-Aug-19,84.50,84.80,83.85,84.35,250371
01-Aug-19,85.00,85.60,83.01,84.14,61450
31-Jul-19,84.69,84.69,83.95,84.00,307668
30-Jul-19,84.53,85.00,84.45,84.80,189094
29-Jul-19,84.65,85.10,84.50,85.10,125699
26-Jul-19,84.61,84.65,84.50,84.65,67695
25-Jul-19,85.66,85.66,84.20,84.20,2718742
24-Jul-19,85.50,85.80,85.34,85.65,1335367
23-Jul-19,85.55,85.55,83.50,85.40,3686878
22-Jul-19,85.26,85.55,85.26,85.55,3686878
19-Jul-19,85.91,85.93,85.13,85.25,3686878
18-Jul-19,85.55,86.15,85.54,86.15,3686878
17-Jul-19,85.43,85.80,85.34,85.55,3686878
16-Jul-19,85.50,85.70,85.00,85.40,3686878
15-Jul-19,85.72,85.72,85.10,85.47,3686878
12-Jul-19,86.78,86.78,85.44,85.60,3686878
11-Jul-19,87.05,87.05,86.30,86.55,3686878
10-Jul-19,86.63,87.25,86.63,87.05,3686878
08-Jul-19,85.56,86.15,85.50,86.15,3686878
05-Jul-19,84.85,85.55,84.32,85.55,3686878
04-Jul-19,85.00,85.45,83.09,85.20,3686878
03-Jul-19,82.50,83.85,82.50,83.85,3686878
02-Jul-19,83.26,83.26,82.25,82.70,3686878
01-Jul-19,83.80,83.80,83.19,83.25,3686878
28-Jun-19,83.05,83.11,82.90,82.90,3686878
27-Jun-19,82.13,82.75,81.63,82.75,3686878
26-Jun-19,82.40,82.65,82.06,82.65,3686878
25-Jun-19,83.22,83.22,81.96,82.40,3686878
24-Jun-19,84.99,85.00,83.30,83.75,3686878
21-Jun-19,82.85,83.59,82.85,83.56,3686878
19-Jun-19,81.70,82.40,80.01,82.40,3686878
18-Jun-19,80.87,81.70,80.87,81.70,3686878
17-Jun-19,80.95,80.95,80.35,80.35,3686878
14-Jun-19,79.21,81.00,79.21,80.75,3686878
13-Jun-19,80.80,81.35,80.80,81.20,3686878
12-Jun-19,81.00,81.32,80.80,80.80,3686878
11-Jun-19,80.53,81.30,80.45,81.30,3686878
10-Jun-19,80.16,80.20,79.66,80.20,3686878
07-Jun-19,80.12,80.66,80.12,80.45,3686878
06-Jun-19,79.50,79.89,79.16,79.89,3686878
05-Jun-19,79.34,79.34,78.97,79.03,3686878
04-Jun-19,79.50,80.10,79.47,80.10,3686878
*exoneração de responsabilidade