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
25/09/2020	-0,09%	-0,07	81,33	82,50	80,01	82,50	32K	12
24/09/2020	1,94%	1,55	81,40	79,85	79,85	81,77	200K	18
23/09/2020	-1,36%	-1,10	79,85	80,98	79,85	81,22	159K	15
22/09/2020	0,52%	0,42	80,95	80,65	80,55	81,45	210K	21
21/09/2020	-1,31%	-1,07	80,53	80,00	80,00	81,14	383K	18
18/09/2020	-2,57%	-2,15	81,60	82,00	81,60	83,33	319K	21
17/09/2020	0,42%	0,35	83,75	82,50	82,50	83,75	87K	16
16/09/2020	-0,48%	-0,40	83,40	85,99	83,23	85,99	58K	14
15/09/2020	0,00%	0,00	83,80	83,80	83,06	83,86	61K	14
14/09/2020	1,82%	1,50	83,80	82,87	82,82	83,80	26K	10
11/09/2020	-0,47%	-0,39	82,30	83,00	81,67	83,00	57K	16

10/09/2020	-2,49%	-2,11	82,69	84,39	82,47	84,40	200K	14
09/09/2020	1,15%	0,96	84,80	84,65	83,88	84,80	43K	12
08/09/2020	-0,90%	-0,76	83,84	84,60	82,95	84,60	256K	53
04/09/2020	0,06%	0,05	84,60	83,62	82,55	84,60	217K	17
03/09/2020	-0,18%	-0,15	84,55	85,00	83,32	85,75	282K	22
02/09/2020	-0,70%	-0,60	84,70	85,37	84,21	85,60	311K	21
01/09/2020	3,33%	2,75	85,30	82,55	82,55	85,34	282K	34
31/08/2020	-3,30%	-2,82	82,55	83,37	82,55	84,38	154K	18
28/08/2020	1,51%	1,27	85,37	84,09	84,09	85,37	42K	9
27/08/2020	1,33%	1,10	84,10	84,40	83,30	84,51	6M	69
26/08/2020	-2,75%	-2,35	83,00	85,98	83,00	85,98	6M	28
25/08/2020	-0,18%	-0,15	85,35	85,50	84,84	85,50	88K	16
24/08/2020	1,51%	1,27	85,50	84,99	84,63	85,50	340K	19
21/08/2020	-0,67%	-0,57	84,23	83,01	83,01	84,30	418K	21
20/08/2020	0,99%	0,83	84,80	83,10	82,60	84,80	40K	13
19/08/2020	-1,44%	-1,23	83,97	84,81	83,96	84,81	47K	21
18/08/2020	2,53%	2,10	85,20	85,00	84,39	85,20	82K	15
17/08/2020	-1,89%	-1,60	83,10	86,49	82,13	86,49	713K	69
14/08/2020	0,77%	0,65	84,70	84,00	84,00	84,78	286K	40
13/08/2020	-1,35%	-1,15	84,05	85,34	83,75	85,78	190K	34
12/08/2020	-0,37%	-0,32	85,20	85,52	84,20	86,29	511K	29
11/08/2020	-0,90%	-0,78	85,52	86,30	85,26	86,40	221K	18
10/08/2020	1,16%	0,99	86,30	85,31	84,04	86,30	165K	29
07/08/2020	-1,24%	-1,07	85,31	86,38	85,31	86,38	183K	35
06/08/2020	0,59%	0,51	86,38	86,59	85,86	86,80	464K	46
05/08/2020	1,56%	1,32	85,87	85,38	84,95	86,05	324K	41
04/08/2020	-0,88%	-0,75	84,55	85,00	83,78	85,60	77K	35
03/08/2020	-0,23%	-0,20	85,30	85,91	85,07	87,19	138K	39
31/07/2020	-2,29%	-2,00	85,50	87,40	85,00	87,40	601K	95
30/07/2020	0,17%	0,15	87,50	86,60	86,38	87,80	572K	23
29/07/2020	0,59%	0,51	87,35	87,20	86,84	87,54	570K	23
28/07/2020	-0,24%	-0,21	86,84	87,03	86,36	87,03	177K	25
27/07/2020	2,76%	2,34	87,05	84,71	84,51	87,05	248K	44
24/07/2020	-0,22%	-0,19	84,71	84,89	83,72	85,16	162K	19
23/07/2020	-2,36%	-2,05	84,90	86,95	84,18	87,99	829K	89
22/07/2020	0,06%	0,05	86,95	86,30	85,96	87,02	149K	26
21/07/2020	0,01%	0,01	86,90	86,89	85,06	87,22	136K	34
20/07/2020	1,27%	1,09	86,89	85,74	85,64	86,89	81K	23
17/07/2020	2,26%	1,90	85,80	84,69	84,67	85,80	109K	27
16/07/2020	-0,65%	-0,55	83,90	84,44	83,05	84,44	207K	21
15/07/2020	1,44%	1,20	84,45	84,21	83,74	84,96	588K	49
14/07/2020	1,52%	1,25	83,25	82,00	82,00	83,28	227K	20
13/07/2020	-1,80%	-1,50	82,00	84,00	82,00	84,07	511K	37
10/07/2020	1,46%	1,20	83,50	82,00	82,00	83,50	2M	34
09/07/2020	-0,90%	-0,75	82,30	83,05	82,06	83,06	2M	25
08/07/2020	1,78%	1,45	83,05	82,68	82,58	83,05	55K	19
07/07/2020	-1,27%	-1,05	81,60	82,63	81,06	82,63	70K	30
06/07/2020	2,29%	1,85	82,65	82,49	81,92	82,65	71K	15
03/07/2020	1,00%	0,80	80,80	80,01	80,00	81,12	60K	21
02/07/2020	-0,31%	-0,25	80,00	80,27	80,00	82,67	101K	23
01/07/2020	0,94%	0,75	80,25	78,02	78,02	80,29	559K	32
30/06/2020	-0,38%	-0,30	79,50	79,40	79,02	80,10	268K	25
29/06/2020	2,73%	2,12	79,80	77,68	77,68	79,80	434K	26
26/06/2020	-2,17%	-1,72	77,68	80,40	77,68	80,40	3M	45
25/06/2020	1,60%	1,25	79,40	79,98	78,49	80,00	3M	21
24/06/2020	-2,42%	-1,94	78,15	81,00	77,91	81,00	262K	21
23/06/2020	0,62%	0,49	80,09	80,33	79,89	80,87	135K	21
22/06/2020	-0,87%	-0,70	79,60	79,05	79,05	80,40	68K	20
19/06/2020	0,82%	0,65	80,30	81,12	79,75	81,12	192K	49
18/06/2020	0,21%	0,17	79,65	79,27	79,10	80,48	71K	26
17/06/2020	1,91%	1,49	79,48	78,08	78,08	80,14	180K	24
16/06/2020	1,15%	0,89	77,99	78,81	77,60	78,97	654K	25
15/06/2020	0,39%	0,30	77,10	74,69	72,46	77,10	373K	58
12/06/2020	-2,05%	-1,61	76,80	77,99	75,70	77,99	360K	40
10/06/2020	-2,57%	-2,07	78,41	80,48	78,41	80,60	157K	46
09/06/2020	-1,24%	-1,01	80,48	81,47	78,00	81,47	306K	50
08/06/2020	3,15%	2,49	81,49	79,41	79,41	81,49	171K	26
05/06/2020	1,02%	0,80	79,00	78,50	78,50	80,75	575K	47
04/06/2020	0,77%	0,60	78,20	77,18	77,00	78,20	232K	22
03/06/2020	2,24%	1,70	77,60	78,35	77,00	78,35	275K	38
02/06/2020	2,57%	1,90	75,90	75,00	74,74	75,90	410K	29
01/06/2020	2,14%	1,55	74,00	72,50	72,45	74,00	128K	26
29/05/2020	-0,38%	-0,28	72,45	73,80	71,44	73,80	63K	21
28/05/2020	-1,05%	-0,77	72,73	72,61	72,60	73,11	212K	13
27/05/2020	2,80%	2,00	73,50	72,21	71,89	73,50	570K	17
26/05/2020	-0,42%	-0,30	71,50	72,95	71,18	72,95	734K	36
25/05/2020	4,51%	3,10	71,80	70,95	68,80	71,80	374K	23
22/05/2020	-1,15%	-0,80	68,70	68,97	68,09	68,97	565K	18
21/05/2020	2,43%	1,65	69,50	69,03	68,00	69,50	337K	16
20/05/2020	0,52%	0,35	67,85	67,90	67,50	68,32	326K	17
19/05/2020	-0,44%	-0,30	67,50	69,25	67,05	69,25	332K	16
18/05/2020	4,81%	3,11	67,80	66,47	66,46	67,80	235K	23
15/05/2020	-1,82%	-1,20	64,69	65,58	64,36	65,58	216K	21
14/05/2020	1,38%	0,90	65,89	63,03	63,00	65,89	72K	17
13/05/2020	1,06%	0,68	64,99	65,50	64,20	65,89	34K	19
12/05/2020	-2,55%	-1,68	64,31	66,32	64,31	68,00	159K	33
11/05/2020	-1,49%	-1,00	65,99	66,77	65,99	66,93	34K	12
08/05/2020	2,27%	1,49	66,99	65,10	65,10	66,99	229K	20
07/05/2020	-0,76%	-0,50	65,50	66,00	65,15	66,42	56K	12
06/05/2020	-0,75%	-0,50	66,00	66,51	65,03	67,50	57K	21
05/05/2020	0,94%	0,62	66,50	67,11	66,08	67,16	49K	17
04/05/2020	-1,52%	-1,02	65,88	65,25	64,77	65,88	363K	12
30/04/2020	-4,15%	-2,90	66,90	67,81	66,88	68,09	77K	20
29/04/2020	2,65%	1,80	69,80	68,87	68,50	69,80	1M	19
28/04/2020	3,74%	2,45	68,00	67,35	67,05	68,00	693K	19
27/04/2020	3,88%	2,45	65,55	64,42	64,40	65,55	40K	15
24/04/2020	-5,54%	-3,70	63,10	65,24	60,82	65,24	375K	72
23/04/2020	-1,04%	-0,70	66,80	68,20	65,85	68,20	19K	17
22/04/2020	2,27%	1,50	67,50	66,56	66,56	67,50	23K	13
20/04/2020	-0,08%	-0,05	66,00	65,00	64,65	66,11	138K	21
17/04/2020	1,30%	0,85	66,05	66,29	65,44	66,35	92K	9
16/04/2020	-1,58%	-1,05	65,20	66,25	64,90	67,25	269K	23
15/04/2020	-1,12%	-0,75	66,25	65,47	65,22	66,51	113K	24
14/04/2020	2,57%	1,68	67,00	66,00	66,00	67,76	93K	23
13/04/2020	-0,05%	-0,03	65,32	66,89	63,94	66,89	286K	22
09/04/2020	-0,61%	-0,40	65,35	66,40	64,72	66,40	432K	21
08/04/2020	2,73%	1,75	65,75	65,50	63,60	65,75	547K	21
07/04/2020	3,23%	2,00	64,00	66,03	63,91	66,03	522K	23
06/04/2020	7,34%	4,24	62,00	66,90	60,71	66,90	156K	28
03/04/2020	-3,57%	-2,14	57,76	59,44	56,73	59,44	113K	26
02/04/2020	0,67%	0,40	59,90	60,00	59,73	60,67	72K	10
01/04/2020	-2,46%	-1,50	59,50	58,58	58,00	59,50	29K	17
31/03/2020	-1,61%	-1,00	61,00	61,95	61,00	62,45	44K	17
30/03/2020	0,24%	0,15	62,00	61,85	61,60	62,20	34K	9
27/03/2020	-3,81%	-2,45	61,85	63,00	61,40	63,16	121K	24
26/03/2020	1,76%	1,11	64,30	66,00	63,52	66,00	313K	23
25/03/2020	8,20%	4,79	63,19	59,68	58,66	63,44	835K	29
24/03/2020	12,09%	6,30	58,40	58,99	57,15	59,07	457K	59
23/03/2020	-6,55%	-3,65	52,10	55,00	52,00	55,00	275K	43
20/03/2020	-3,73%	-2,16	55,75	59,99	55,06	60,08	185K	51
19/03/2020	3,41%	1,91	57,91	56,93	50,08	61,00	736K	46
18/03/2020	-10,47%	-6,55	56,00	54,01	54,01	64,40	176K	38
17/03/2020	-	-	62,55	60,14	60,00	65,09	2M	46

Date,Open,High,Low,Close,Volume
25-Sep-20,82.50,82.50,80.01,81.33,32193
24-Sep-20,79.85,81.77,79.85,81.40,199554
23-Sep-20,80.98,81.22,79.85,79.85,158857
22-Sep-20,80.65,81.45,80.55,80.95,209533
21-Sep-20,80.00,81.14,80.00,80.53,382501
18-Sep-20,82.00,83.33,81.60,81.60,319222
17-Sep-20,82.50,83.75,82.50,83.75,87045
16-Sep-20,85.99,85.99,83.23,83.40,58379
15-Sep-20,83.80,83.86,83.06,83.80,60761
14-Sep-20,82.87,83.80,82.82,83.80,25852
11-Sep-20,83.00,83.00,81.67,82.30,56860
10-Sep-20,84.39,84.40,82.47,82.69,200303
09-Sep-20,84.65,84.80,83.88,84.80,42934
08-Sep-20,84.60,84.60,82.95,83.84,256063
04-Sep-20,83.62,84.60,82.55,84.60,216505
03-Sep-20,85.00,85.75,83.32,84.55,281985
02-Sep-20,85.37,85.60,84.21,84.70,310881
01-Sep-20,82.55,85.34,82.55,85.30,281742
31-Aug-20,83.37,84.38,82.55,82.55,154301
28-Aug-20,84.09,85.37,84.09,85.37,41610
27-Aug-20,84.40,84.51,83.30,84.10,6366131
26-Aug-20,85.98,85.98,83.00,83.00,6302328
25-Aug-20,85.50,85.50,84.84,85.35,88378
24-Aug-20,84.99,85.50,84.63,85.50,340192
21-Aug-20,83.01,84.30,83.01,84.23,418287
20-Aug-20,83.10,84.80,82.60,84.80,40005
19-Aug-20,84.81,84.81,83.96,83.97,47214
18-Aug-20,85.00,85.20,84.39,85.20,82074
17-Aug-20,86.49,86.49,82.13,83.10,712868
14-Aug-20,84.00,84.78,84.00,84.70,286451
13-Aug-20,85.34,85.78,83.75,84.05,190477
12-Aug-20,85.52,86.29,84.20,85.20,510834
11-Aug-20,86.30,86.40,85.26,85.52,221012
10-Aug-20,85.31,86.30,84.04,86.30,165480
07-Aug-20,86.38,86.38,85.31,85.31,182741
06-Aug-20,86.59,86.80,85.86,86.38,463797
05-Aug-20,85.38,86.05,84.95,85.87,323819
04-Aug-20,85.00,85.60,83.78,84.55,76839
03-Aug-20,85.91,87.19,85.07,85.30,138328
31-Jul-20,87.40,87.40,85.00,85.50,600685
30-Jul-20,86.60,87.80,86.38,87.50,571621
29-Jul-20,87.20,87.54,86.84,87.35,570365
28-Jul-20,87.03,87.03,86.36,86.84,176658
27-Jul-20,84.71,87.05,84.51,87.05,248240
24-Jul-20,84.89,85.16,83.72,84.71,161624
23-Jul-20,86.95,87.99,84.18,84.90,828841
22-Jul-20,86.30,87.02,85.96,86.95,148961
21-Jul-20,86.89,87.22,85.06,86.90,135997
20-Jul-20,85.74,86.89,85.64,86.89,81042
17-Jul-20,84.69,85.80,84.67,85.80,109075
16-Jul-20,84.44,84.44,83.05,83.90,206590
15-Jul-20,84.21,84.96,83.74,84.45,588009
14-Jul-20,82.00,83.28,82.00,83.25,227068
13-Jul-20,84.00,84.07,82.00,82.00,510567
10-Jul-20,82.00,83.50,82.00,83.50,1860345
09-Jul-20,83.05,83.06,82.06,82.30,1788094
08-Jul-20,82.68,83.05,82.58,83.05,55485
07-Jul-20,82.63,82.63,81.06,81.60,69628
06-Jul-20,82.49,82.65,81.92,82.65,70601
03-Jul-20,80.01,81.12,80.00,80.80,60301
02-Jul-20,80.27,82.67,80.00,80.00,100756
01-Jul-20,78.02,80.29,78.02,80.25,559399
30-Jun-20,79.40,80.10,79.02,79.50,267741
29-Jun-20,77.68,79.80,77.68,79.80,434403
26-Jun-20,80.40,80.40,77.68,77.68,2597621
25-Jun-20,79.98,80.00,78.49,79.40,2981667
24-Jun-20,81.00,81.00,77.91,78.15,262430
23-Jun-20,80.33,80.87,79.89,80.09,135155
22-Jun-20,79.05,80.40,79.05,79.60,67693
19-Jun-20,81.12,81.12,79.75,80.30,192053
18-Jun-20,79.27,80.48,79.10,79.65,71135
17-Jun-20,78.08,80.14,78.08,79.48,179594
16-Jun-20,78.81,78.97,77.60,77.99,653951
15-Jun-20,74.69,77.10,72.46,77.10,373391
12-Jun-20,77.99,77.99,75.70,76.80,360099
10-Jun-20,80.48,80.60,78.41,78.41,156986
09-Jun-20,81.47,81.47,78.00,80.48,306326
08-Jun-20,79.41,81.49,79.41,81.49,170665
05-Jun-20,78.50,80.75,78.50,79.00,574535
04-Jun-20,77.18,78.20,77.00,78.20,231596
03-Jun-20,78.35,78.35,77.00,77.60,275347
02-Jun-20,75.00,75.90,74.74,75.90,410280
01-Jun-20,72.50,74.00,72.45,74.00,128400
29-May-20,73.80,73.80,71.44,72.45,63478
28-May-20,72.61,73.11,72.60,72.73,211661
27-May-20,72.21,73.50,71.89,73.50,569703
26-May-20,72.95,72.95,71.18,71.50,733547
25-May-20,70.95,71.80,68.80,71.80,373822
22-May-20,68.97,68.97,68.09,68.70,564674
21-May-20,69.03,69.50,68.00,69.50,337228
20-May-20,67.90,68.32,67.50,67.85,326156
19-May-20,69.25,69.25,67.05,67.50,331785
18-May-20,66.47,67.80,66.46,67.80,235064
15-May-20,65.58,65.58,64.36,64.69,215725
14-May-20,63.03,65.89,63.00,65.89,72359
13-May-20,65.50,65.89,64.20,64.99,33771
12-May-20,66.32,68.00,64.31,64.31,158940
11-May-20,66.77,66.93,65.99,65.99,33839
08-May-20,65.10,66.99,65.10,66.99,229338
07-May-20,66.00,66.42,65.15,65.50,55998
06-May-20,66.51,67.50,65.03,66.00,57036
05-May-20,67.11,67.16,66.08,66.50,49453
04-May-20,65.25,65.88,64.77,65.88,363005
30-Apr-20,67.81,68.09,66.88,66.90,76722
29-Apr-20,68.87,69.80,68.50,69.80,1027328
28-Apr-20,67.35,68.00,67.05,68.00,692596
27-Apr-20,64.42,65.55,64.40,65.55,40337
24-Apr-20,65.24,65.24,60.82,63.10,374618
23-Apr-20,68.20,68.20,65.85,66.80,18907
22-Apr-20,66.56,67.50,66.56,67.50,22885
20-Apr-20,65.00,66.11,64.65,66.00,138348
17-Apr-20,66.29,66.35,65.44,66.05,92258
16-Apr-20,66.25,67.25,64.90,65.20,269062
15-Apr-20,65.47,66.51,65.22,66.25,113317
14-Apr-20,66.00,67.76,66.00,67.00,92681
13-Apr-20,66.89,66.89,63.94,65.32,286393
09-Apr-20,66.40,66.40,64.72,65.35,432282
08-Apr-20,65.50,65.75,63.60,65.75,546637
07-Apr-20,66.03,66.03,63.91,64.00,521551
06-Apr-20,66.90,66.90,60.71,62.00,155844
03-Apr-20,59.44,59.44,56.73,57.76,113380
02-Apr-20,60.00,60.67,59.73,59.90,71615
01-Apr-20,58.58,59.50,58.00,59.50,28840
31-Mar-20,61.95,62.45,61.00,61.00,44039
30-Mar-20,61.85,62.20,61.60,62.00,34113
27-Mar-20,63.00,63.16,61.40,61.85,121037
26-Mar-20,66.00,66.00,63.52,64.30,313427
25-Mar-20,59.68,63.44,58.66,63.19,834845
24-Mar-20,58.99,59.07,57.15,58.40,457406
23-Mar-20,55.00,55.00,52.00,52.10,275016
20-Mar-20,59.99,60.08,55.06,55.75,185450
19-Mar-20,56.93,61.00,50.08,57.91,736244
18-Mar-20,54.01,64.40,54.01,56.00,175742
17-Mar-20,60.14,65.09,60.00,62.55,2306990

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAX11

cotações, gráficos e mais...