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
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	0,30%	0,33	109,24	108,44	108,44	109,26	299K	48
09/10/2024	-1,18%	-1,30	108,91	110,21	108,64	110,21	257K	59
08/10/2024	-0,26%	-0,29	110,21	109,57	109,48	110,30	353K	66
07/10/2024	0,04%	0,04	110,50	113,00	110,36	113,00	445K	71
04/10/2024	0,17%	0,19	110,46	111,90	110,06	111,90	321K	38
03/10/2024	-1,35%	-1,51	110,27	110,46	109,86	110,46	454K	54
02/10/2024	0,68%	0,76	111,78	111,02	111,02	112,79	522K	52
01/10/2024	0,45%	0,50	111,02	111,99	110,60	111,99	595K	60
30/09/2024	-0,56%	-0,62	110,52	111,08	110,48	111,19	90K	23
27/09/2024	-0,11%	-0,12	111,14	111,34	111,07	111,92	823K	41
26/09/2024	1,04%	1,14	111,26	110,80	110,54	111,28	316K	31
25/09/2024	-0,43%	-0,48	110,12	109,99	109,99	111,10	1M	59
24/09/2024	1,19%	1,30	110,60	111,24	110,30	111,24	162K	33
23/09/2024	-0,27%	-0,30	109,30	111,35	108,95	111,35	383K	57
20/09/2024	-1,62%	-1,80	109,60	111,99	109,52	111,99	264K	41
19/09/2024	-0,59%	-0,66	111,40	112,22	111,37	112,22	626K	42
18/09/2024	-0,42%	-0,47	112,06	112,39	111,89	112,68	988K	49
17/09/2024	-0,33%	-0,37	112,53	112,90	112,17	113,05	265K	39
16/09/2024	0,05%	0,06	112,90	113,70	112,75	113,70	175K	37
13/09/2024	0,63%	0,71	112,84	112,97	112,59	113,46	252K	28
12/09/2024	-0,32%	-0,36	112,13	113,20	111,71	113,20	202K	36
11/09/2024	0,26%	0,29	112,49	113,00	111,96	113,00	451K	45
10/09/2024	-0,44%	-0,50	112,20	112,59	111,88	112,75	455K	62
09/09/2024	0,18%	0,20	112,70	112,39	112,39	112,95	395K	56
06/09/2024	-1,45%	-1,65	112,50	114,10	112,39	114,10	287K	47
05/09/2024	0,09%	0,10	114,15	113,91	113,60	114,15	277K	51
04/09/2024	1,63%	1,83	114,05	113,50	112,69	114,69	261K	47
03/09/2024	-0,42%	-0,47	112,22	113,82	112,20	113,82	308K	49
02/09/2024	-0,40%	-0,45	112,69	113,20	112,45	113,20	169K	38
30/08/2024	-0,42%	-0,48	113,14	112,77	112,77	113,70	310K	33
29/08/2024	-0,86%	-0,99	113,62	114,40	113,52	114,40	115K	28
28/08/2024	0,22%	0,25	114,61	113,60	113,50	114,61	547K	103
27/08/2024	0,15%	0,17	114,36	114,28	114,12	114,47	387K	28
26/08/2024	0,70%	0,79	114,19	113,51	113,51	114,30	220K	30
23/08/2024	0,67%	0,76	113,40	114,91	113,04	114,91	214K	36
22/08/2024	-1,04%	-1,18	112,64	113,15	112,50	113,27	277K	31
21/08/2024	0,36%	0,41	113,82	113,97	113,57	114,05	155K	40
20/08/2024	-0,02%	-0,02	113,41	114,00	112,85	114,00	677K	42
19/08/2024	1,37%	1,53	113,43	112,49	112,49	113,48	373K	32
16/08/2024	-0,15%	-0,17	111,90	112,26	111,74	112,44	222K	41
15/08/2024	0,65%	0,72	112,07	111,35	111,35	113,40	191K	27
14/08/2024	0,79%	0,87	111,35	110,99	110,76	111,67	315K	41
13/08/2024	0,72%	0,79	110,48	109,69	109,69	110,57	224K	47
12/08/2024	0,60%	0,65	109,69	109,93	109,49	109,93	317K	34
09/08/2024	1,51%	1,62	109,04	108,00	107,82	109,04	225K	30
08/08/2024	1,02%	1,08	107,42	106,82	106,82	107,49	153K	44
07/08/2024	0,45%	0,48	106,34	107,99	105,92	107,99	205K	54
06/08/2024	1,29%	1,35	105,86	104,73	104,73	106,12	387K	71
05/08/2024	-0,53%	-0,56	104,51	105,00	103,00	105,00	207K	68
02/08/2024	-1,30%	-1,38	105,07	107,52	105,03	107,52	399K	47
01/08/2024	0,01%	0,01	106,45	105,12	105,12	107,46	154K	46
31/07/2024	0,89%	0,94	106,44	106,00	106,00	106,69	247K	33
30/07/2024	-0,66%	-0,70	105,50	105,72	105,22	105,72	300K	30
29/07/2024	-0,34%	-0,36	106,20	106,56	105,72	106,56	244K	40
26/07/2024	1,08%	1,14	106,56	105,99	105,48	106,70	172K	38
25/07/2024	-0,30%	-0,32	105,42	103,62	103,62	105,53	132K	33
24/07/2024	-0,12%	-0,13	105,74	105,73	105,55	106,06	172K	33
23/07/2024	-0,98%	-1,05	105,87	106,48	105,85	106,48	233K	46
22/07/2024	0,17%	0,18	106,92	106,50	106,50	107,17	208K	45
19/07/2024	0,01%	0,01	106,74	107,02	106,55	107,18	150K	23
18/07/2024	-1,45%	-1,57	106,73	107,76	106,73	107,76	79K	14
17/07/2024	0,47%	0,51	108,30	107,95	107,68	108,34	175K	26
16/07/2024	-0,36%	-0,39	107,79	108,00	107,65	108,29	431K	49
15/07/2024	0,39%	0,42	108,18	108,00	106,01	108,57	157K	34
12/07/2024	0,53%	0,57	107,76	106,01	106,01	107,86	224K	42
11/07/2024	0,70%	0,74	107,19	106,50	106,50	108,80	500K	44
10/07/2024	0,16%	0,17	106,45	106,43	106,22	106,45	228K	27
09/07/2024	0,44%	0,47	106,28	105,78	105,64	106,43	155K	30
08/07/2024	0,18%	0,19	105,81	105,30	105,18	105,88	168K	62
05/07/2024	0,09%	0,10	105,62	105,50	105,09	105,68	266K	40
04/07/2024	0,31%	0,33	105,52	103,60	103,60	105,82	226K	41
03/07/2024	0,72%	0,75	105,19	104,44	104,44	105,76	416K	63
02/07/2024	0,15%	0,16	104,44	104,62	104,04	104,88	162K	46
01/07/2024	0,62%	0,64	104,28	103,62	103,62	104,61	219K	46
28/06/2024	-0,09%	-0,09	103,64	104,00	103,15	104,19	850K	57
27/06/2024	1,38%	1,41	103,73	103,53	102,94	103,89	105K	30
26/06/2024	0,17%	0,17	102,32	101,10	101,10	102,46	211K	36
25/06/2024	-0,25%	-0,26	102,15	102,33	102,00	102,64	299K	40
24/06/2024	0,85%	0,86	102,41	102,09	102,09	102,55	305K	37
21/06/2024	0,78%	0,79	101,55	100,76	100,63	101,58	268K	34
20/06/2024	0,51%	0,51	100,76	101,13	100,60	101,61	204K	46
19/06/2024	0,28%	0,28	100,25	100,20	99,54	100,31	212K	41
18/06/2024	0,41%	0,41	99,97	99,56	99,42	100,35	242K	46
17/06/2024	-0,34%	-0,34	99,56	99,90	99,21	99,92	260K	111
14/06/2024	0,05%	0,05	99,90	99,51	99,28	100,38	5M	55
13/06/2024	-0,26%	-0,26	99,85	100,11	99,56	100,37	6M	52
12/06/2024	-1,51%	-1,53	100,11	101,70	100,00	101,88	283K	48
11/06/2024	0,68%	0,69	101,64	101,68	100,97	101,68	193K	36
10/06/2024	0,08%	0,08	100,95	100,88	100,87	101,47	272K	70
07/06/2024	-1,69%	-1,73	100,87	101,93	100,80	102,10	329K	935
06/06/2024	0,98%	1,00	102,60	101,54	101,54	102,97	251K	45
05/06/2024	-0,05%	-0,05	101,60	101,65	101,39	102,12	448K	64
04/06/2024	-0,25%	-0,25	101,65	101,90	101,24	101,94	562K	77
03/06/2024	-0,10%	-0,10	101,90	102,02	101,74	102,31	265K	48
31/05/2024	-0,54%	-0,55	102,00	102,53	101,95	102,55	311K	43
29/05/2024	-0,62%	-0,64	102,55	104,60	102,29	104,60	199K	48
28/05/2024	-0,60%	-0,62	103,19	106,50	103,18	106,50	222K	37
27/05/2024	-0,02%	-0,02	103,81	104,31	103,48	104,31	192K	51
24/05/2024	-0,26%	-0,27	103,83	104,44	103,65	104,44	178K	29
23/05/2024	-0,70%	-0,73	104,10	105,04	103,89	105,04	343K	35
22/05/2024	-1,44%	-1,53	104,83	106,08	104,82	106,08	209K	58
21/05/2024	-0,12%	-0,13	106,36	106,70	106,08	106,71	442K	53
20/05/2024	-0,36%	-0,38	106,49	107,65	106,25	107,65	145K	33
17/05/2024	-0,05%	-0,05	106,87	106,88	106,47	106,91	285K	91
16/05/2024	0,04%	0,04	106,92	108,00	106,73	108,00	299K	38
15/05/2024	-0,45%	-0,48	106,88	106,81	106,00	106,95	553K	62
14/05/2024	0,16%	0,17	107,36	106,50	106,50	107,63	158K	42
13/05/2024	0,29%	0,31	107,19	106,87	106,87	107,57	171K	45
10/05/2024	-0,34%	-0,37	106,88	107,76	106,70	107,76	201K	36
09/05/2024	-0,89%	-0,96	107,25	106,81	106,58	107,35	285K	41
08/05/2024	0,30%	0,32	108,21	107,42	107,09	108,26	268K	29
07/05/2024	0,44%	0,47	107,89	107,78	107,78	108,40	334K	44
06/05/2024	-0,07%	-0,08	107,42	107,50	107,35	107,92	160K	78
03/05/2024	0,99%	1,05	107,50	106,85	106,85	107,72	271K	48
02/05/2024	0,97%	1,02	106,45	104,30	104,30	106,50	380K	38
30/04/2024	-0,88%	-0,94	105,43	106,11	105,39	106,14	141K	30
29/04/2024	0,51%	0,54	106,37	105,83	105,83	106,43	133K	30
26/04/2024	1,62%	1,69	105,83	104,90	104,90	106,05	94K	38
25/04/2024	-0,35%	-0,37	104,14	103,60	103,60	104,28	116K	18
24/04/2024	-0,42%	-0,44	104,51	104,55	104,16	104,55	132K	19
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	-	-	103,36	103,94	103,23	104,52	196K	41

Date,Open,High,Low,Close,Volume
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
09-Oct-24,110.21,110.21,108.64,108.91,257109
08-Oct-24,109.57,110.30,109.48,110.21,352689
07-Oct-24,113.00,113.00,110.36,110.50,445211
04-Oct-24,111.90,111.90,110.06,110.46,320536
03-Oct-24,110.46,110.46,109.86,110.27,454280
02-Oct-24,111.02,112.79,111.02,111.78,521853
01-Oct-24,111.99,111.99,110.60,111.02,594790
30-Sep-24,111.08,111.19,110.48,110.52,89704
27-Sep-24,111.34,111.92,111.07,111.14,823389
26-Sep-24,110.80,111.28,110.54,111.26,315660
25-Sep-24,109.99,111.10,109.99,110.12,1354865
24-Sep-24,111.24,111.24,110.30,110.60,161978
23-Sep-24,111.35,111.35,108.95,109.30,382557
20-Sep-24,111.99,111.99,109.52,109.60,263946
19-Sep-24,112.22,112.22,111.37,111.40,625775
18-Sep-24,112.39,112.68,111.89,112.06,988068
17-Sep-24,112.90,113.05,112.17,112.53,265006
16-Sep-24,113.70,113.70,112.75,112.90,174944
13-Sep-24,112.97,113.46,112.59,112.84,252000
12-Sep-24,113.20,113.20,111.71,112.13,201782
11-Sep-24,113.00,113.00,111.96,112.49,451349
10-Sep-24,112.59,112.75,111.88,112.20,455178
09-Sep-24,112.39,112.95,112.39,112.70,395343
06-Sep-24,114.10,114.10,112.39,112.50,286887
05-Sep-24,113.91,114.15,113.60,114.15,277264
04-Sep-24,113.50,114.69,112.69,114.05,260829
03-Sep-24,113.82,113.82,112.20,112.22,307892
02-Sep-24,113.20,113.20,112.45,112.69,169335
30-Aug-24,112.77,113.70,112.77,113.14,309796
29-Aug-24,114.40,114.40,113.52,113.62,115446
28-Aug-24,113.60,114.61,113.50,114.61,546713
27-Aug-24,114.28,114.47,114.12,114.36,387428
26-Aug-24,113.51,114.30,113.51,114.19,219874
23-Aug-24,114.91,114.91,113.04,113.40,213736
22-Aug-24,113.15,113.27,112.50,112.64,276578
21-Aug-24,113.97,114.05,113.57,113.82,155310
20-Aug-24,114.00,114.00,112.85,113.41,676896
19-Aug-24,112.49,113.48,112.49,113.43,372588
16-Aug-24,112.26,112.44,111.74,111.90,221978
15-Aug-24,111.35,113.40,111.35,112.07,191287
14-Aug-24,110.99,111.67,110.76,111.35,315266
13-Aug-24,109.69,110.57,109.69,110.48,223843
12-Aug-24,109.93,109.93,109.49,109.69,317256
09-Aug-24,108.00,109.04,107.82,109.04,225080
08-Aug-24,106.82,107.49,106.82,107.42,153364
07-Aug-24,107.99,107.99,105.92,106.34,205415
06-Aug-24,104.73,106.12,104.73,105.86,386848
05-Aug-24,105.00,105.00,103.00,104.51,207462
02-Aug-24,107.52,107.52,105.03,105.07,398759
01-Aug-24,105.12,107.46,105.12,106.45,154167
31-Jul-24,106.00,106.69,106.00,106.44,246511
30-Jul-24,105.72,105.72,105.22,105.50,299881
29-Jul-24,106.56,106.56,105.72,106.20,244209
26-Jul-24,105.99,106.70,105.48,106.56,172159
25-Jul-24,103.62,105.53,103.62,105.42,132386
24-Jul-24,105.73,106.06,105.55,105.74,171938
23-Jul-24,106.48,106.48,105.85,105.87,233213
22-Jul-24,106.50,107.17,106.50,106.92,208230
19-Jul-24,107.02,107.18,106.55,106.74,150007
18-Jul-24,107.76,107.76,106.73,106.73,79131
17-Jul-24,107.95,108.34,107.68,108.30,174958
16-Jul-24,108.00,108.29,107.65,107.79,431377
15-Jul-24,108.00,108.57,106.01,108.18,156691
12-Jul-24,106.01,107.86,106.01,107.76,224026
11-Jul-24,106.50,108.80,106.50,107.19,500441
10-Jul-24,106.43,106.45,106.22,106.45,228176
09-Jul-24,105.78,106.43,105.64,106.28,154546
08-Jul-24,105.30,105.88,105.18,105.81,168077
05-Jul-24,105.50,105.68,105.09,105.62,265502
04-Jul-24,103.60,105.82,103.60,105.52,226166
03-Jul-24,104.44,105.76,104.44,105.19,415507
02-Jul-24,104.62,104.88,104.04,104.44,162226
01-Jul-24,103.62,104.61,103.62,104.28,218524
28-Jun-24,104.00,104.19,103.15,103.64,850329
27-Jun-24,103.53,103.89,102.94,103.73,104863
26-Jun-24,101.10,102.46,101.10,102.32,210567
25-Jun-24,102.33,102.64,102.00,102.15,299345
24-Jun-24,102.09,102.55,102.09,102.41,304997
21-Jun-24,100.76,101.58,100.63,101.55,268416
20-Jun-24,101.13,101.61,100.60,100.76,204187
19-Jun-24,100.20,100.31,99.54,100.25,211864
18-Jun-24,99.56,100.35,99.42,99.97,242378
17-Jun-24,99.90,99.92,99.21,99.56,260281
14-Jun-24,99.51,100.38,99.28,99.90,5252403
13-Jun-24,100.11,100.37,99.56,99.85,5570760
12-Jun-24,101.70,101.88,100.00,100.11,283066
11-Jun-24,101.68,101.68,100.97,101.64,193006
10-Jun-24,100.88,101.47,100.87,100.95,271548
07-Jun-24,101.93,102.10,100.80,100.87,328935
06-Jun-24,101.54,102.97,101.54,102.60,251411
05-Jun-24,101.65,102.12,101.39,101.60,447645
04-Jun-24,101.90,101.94,101.24,101.65,561588
03-Jun-24,102.02,102.31,101.74,101.90,265484
31-May-24,102.53,102.55,101.95,102.00,311287
29-May-24,104.60,104.60,102.29,102.55,198938
28-May-24,106.50,106.50,103.18,103.19,221807
27-May-24,104.31,104.31,103.48,103.81,191654
24-May-24,104.44,104.44,103.65,103.83,177655
23-May-24,105.04,105.04,103.89,104.10,343071
22-May-24,106.08,106.08,104.82,104.83,208913
21-May-24,106.70,106.71,106.08,106.36,441775
20-May-24,107.65,107.65,106.25,106.49,144704
17-May-24,106.88,106.91,106.47,106.87,285228
16-May-24,108.00,108.00,106.73,106.92,299191
15-May-24,106.81,106.95,106.00,106.88,552841
14-May-24,106.50,107.63,106.50,107.36,157566
13-May-24,106.87,107.57,106.87,107.19,170700
10-May-24,107.76,107.76,106.70,106.88,201370
09-May-24,106.81,107.35,106.58,107.25,285327
08-May-24,107.42,108.26,107.09,108.21,268112
07-May-24,107.78,108.40,107.78,107.89,333994
06-May-24,107.50,107.92,107.35,107.42,160420
03-May-24,106.85,107.72,106.85,107.50,271415
02-May-24,104.30,106.50,104.30,106.45,380427
30-Apr-24,106.11,106.14,105.39,105.43,141011
29-Apr-24,105.83,106.43,105.83,106.37,133162
26-Apr-24,104.90,106.05,104.90,105.83,93752
25-Apr-24,103.60,104.28,103.60,104.14,116347
24-Apr-24,104.55,104.55,104.16,104.51,132003
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

*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