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
11/06/2021	-1,09%	-1,20	108,70	108,51	108,51	110,00	120K	15
10/06/2021	0,15%	0,16	109,90	109,80	109,11	109,96	137K	34
09/06/2021	0,31%	0,34	109,74	109,99	109,09	110,00	17K	23
08/06/2021	-0,91%	-1,01	109,40	110,37	108,67	110,37	230K	107
07/06/2021	0,69%	0,76	110,41	110,00	109,24	110,41	113K	32
04/06/2021	0,26%	0,28	109,65	109,78	107,30	109,78	67K	29
02/06/2021	0,59%	0,64	109,37	109,85	108,39	109,85	95K	34
01/06/2021	1,57%	1,68	108,73	107,50	107,50	108,73	312K	45
31/05/2021	0,74%	0,79	107,05	106,00	104,00	107,05	128K	32
28/05/2021	0,68%	0,72	106,26	104,76	104,76	106,31	109K	24
27/05/2021	0,51%	0,54	105,54	105,00	104,62	105,61	131K	24

26/05/2021	0,68%	0,71	105,00	103,26	103,26	105,00	278K	23
25/05/2021	-0,85%	-0,89	104,29	105,18	103,56	105,38	432K	26
24/05/2021	1,13%	1,18	105,18	103,97	103,67	105,18	400K	28
21/05/2021	-0,24%	-0,25	104,00	104,25	102,79	104,25	343K	32
20/05/2021	-0,05%	-0,05	104,25	103,99	103,34	104,25	252K	28
19/05/2021	-0,62%	-0,65	104,30	103,67	103,00	104,90	160K	30
18/05/2021	0,76%	0,79	104,95	104,80	104,02	104,95	113K	23
17/05/2021	0,49%	0,51	104,16	101,65	101,65	104,32	241K	71
14/05/2021	0,97%	1,00	103,65	103,65	102,50	103,65	229K	35
13/05/2021	1,23%	1,25	102,65	102,43	101,89	103,03	254K	27
12/05/2021	-3,24%	-3,40	101,40	103,74	101,40	103,77	213K	30
11/05/2021	0,77%	0,80	104,80	103,70	102,97	104,80	967K	31
10/05/2021	0,72%	0,74	104,00	104,00	103,72	105,90	205K	41
07/05/2021	0,49%	0,50	103,26	103,00	102,88	103,83	356K	20
06/05/2021	0,73%	0,74	102,76	101,96	101,68	102,76	407K	17
05/05/2021	1,31%	1,32	102,02	101,00	101,00	102,02	39K	13
04/05/2021	-0,82%	-0,83	100,70	101,53	100,33	101,53	86K	20
03/05/2021	-0,17%	-0,17	101,53	101,20	100,74	103,35	206K	44
30/04/2021	-0,93%	-0,95	101,70	102,85	100,05	102,85	304K	32
29/04/2021	-0,73%	-0,75	102,65	102,99	101,85	102,99	178K	17
28/04/2021	1,57%	1,60	103,40	102,90	101,61	103,40	254K	37
27/04/2021	-0,91%	-0,93	101,80	101,01	101,01	102,70	225K	23
26/04/2021	0,23%	0,24	102,73	102,49	102,00	102,73	853K	30
23/04/2021	1,49%	1,50	102,49	100,99	100,99	102,49	246K	30
22/04/2021	-1,18%	-1,21	100,99	102,20	100,96	102,56	93K	27
20/04/2021	-0,57%	-0,59	102,20	101,52	101,52	102,70	58K	14
19/04/2021	-0,22%	-0,23	102,79	103,02	101,98	103,20	144K	28
16/04/2021	0,61%	0,62	103,02	101,38	101,38	103,02	230K	23
15/04/2021	0,20%	0,20	102,40	102,50	101,81	102,60	151K	23
14/04/2021	1,14%	1,15	102,20	101,09	101,09	102,23	101K	30
13/04/2021	1,07%	1,07	101,05	99,95	99,95	101,05	117K	24
12/04/2021	0,11%	0,11	99,98	99,87	99,50	100,34	87K	26
09/04/2021	-0,79%	-0,80	99,87	100,50	99,54	100,50	116K	31
08/04/2021	1,42%	1,41	100,67	99,26	99,04	100,67	272K	28
07/04/2021	-0,56%	-0,56	99,26	99,82	99,16	100,20	456K	35
06/04/2021	-0,03%	-0,03	99,82	99,70	99,33	100,04	549K	28
05/04/2021	2,66%	2,59	99,85	98,81	97,83	99,85	233K	45
01/04/2021	-1,51%	-1,49	97,26	98,75	97,19	98,75	462K	31
31/03/2021	0,00%	0,00	98,75	98,74	97,73	98,75	427K	31
30/03/2021	1,18%	1,15	98,75	97,60	96,59	98,75	85K	19
29/03/2021	1,35%	1,30	97,60	96,30	96,30	97,60	199K	24
26/03/2021	-0,72%	-0,70	96,30	96,71	95,46	97,00	236K	18
25/03/2021	1,04%	1,00	97,00	93,80	93,80	97,00	338K	22
24/03/2021	0,52%	0,50	96,00	95,50	94,72	96,41	52K	16
23/03/2021	-1,55%	-1,50	95,50	97,00	95,50	97,05	101K	20
22/03/2021	-1,02%	-1,00	97,00	99,00	95,94	99,00	711K	35
19/03/2021	1,03%	1,00	98,00	97,00	96,65	98,00	49K	21
18/03/2021	-1,62%	-1,60	97,00	98,60	96,70	98,60	564K	21
17/03/2021	2,18%	2,10	98,60	96,50	93,81	98,60	472K	26
16/03/2021	-0,11%	-0,11	96,50	96,50	96,07	97,07	75K	26
15/03/2021	0,53%	0,51	96,61	96,10	95,82	96,78	20K	17
12/03/2021	-1,54%	-1,50	96,10	94,00	94,00	96,42	2M	37
11/03/2021	1,91%	1,83	97,60	95,77	95,77	97,60	694K	29
10/03/2021	1,24%	1,17	95,77	94,60	93,04	95,77	421K	22
09/03/2021	1,12%	1,05	94,60	93,55	91,55	95,00	680K	37
08/03/2021	-4,15%	-4,05	93,55	97,55	93,55	97,55	217K	46
05/03/2021	3,13%	2,96	97,60	95,35	95,35	97,60	48K	20
04/03/2021	0,04%	0,04	94,64	97,45	94,14	97,45	100K	22
03/03/2021	0,11%	0,10	94,60	94,00	91,31	94,69	109K	28
02/03/2021	1,79%	1,66	94,50	92,08	91,24	94,96	634K	42
01/03/2021	-0,01%	-0,01	92,84	93,01	92,11	96,50	509K	70
26/02/2021	-2,22%	-2,11	92,85	94,00	92,57	95,46	170K	37
25/02/2021	-2,70%	-2,64	94,96	97,60	94,10	97,71	64K	26
24/02/2021	0,51%	0,50	97,60	97,00	96,54	97,60	109K	31
23/02/2021	2,21%	2,10	97,10	96,00	95,00	97,10	288K	34
22/02/2021	-4,66%	-4,64	95,00	98,50	92,03	98,50	467K	85
19/02/2021	-0,41%	-0,41	99,64	100,05	99,27	100,05	240K	18
18/02/2021	-0,25%	-0,25	100,05	98,40	98,40	100,99	222K	35
17/02/2021	0,30%	0,30	100,30	100,00	98,40	100,72	170K	26
12/02/2021	0,20%	0,20	100,00	99,80	98,94	100,00	26K	24
11/02/2021	0,23%	0,23	99,80	99,15	99,15	100,85	695K	45
10/02/2021	0,06%	0,06	99,57	99,78	99,10	99,78	155K	22
09/02/2021	-0,99%	-0,99	99,51	100,48	98,95	100,48	231K	38
08/02/2021	-0,01%	-0,01	100,50	100,91	99,71	100,93	53K	29
05/02/2021	1,02%	1,01	100,51	100,31	99,69	100,91	177K	28
04/02/2021	-0,38%	-0,38	99,50	99,88	99,14	100,72	78K	32
03/02/2021	1,14%	1,13	99,88	99,60	99,32	100,00	309K	29
02/02/2021	0,36%	0,35	98,75	99,85	98,13	99,85	203K	29
01/02/2021	2,03%	1,96	98,40	97,68	96,91	98,40	227K	33
29/01/2021	-2,98%	-2,96	96,44	99,15	96,00	99,15	339K	45
28/01/2021	2,37%	2,30	99,40	97,77	96,47	99,40	122K	37
27/01/2021	-0,58%	-0,57	97,10	97,57	95,98	98,02	198K	33
26/01/2021	-0,57%	-0,56	97,67	99,90	97,23	99,90	85K	31
22/01/2021	-0,93%	-0,92	98,23	98,13	96,01	98,23	131K	36
21/01/2021	-1,00%	-1,00	99,15	100,00	98,60	100,78	138K	38
20/01/2021	-0,74%	-0,75	100,15	101,39	99,39	101,39	190K	37
19/01/2021	0,00%	0,00	100,90	103,85	100,00	103,85	162K	38
18/01/2021	0,85%	0,85	100,90	100,08	100,08	103,50	481K	39
15/01/2021	-3,33%	-3,45	100,05	103,41	100,05	103,95	462K	37
14/01/2021	1,48%	1,51	103,50	101,99	101,99	103,50	308K	21
13/01/2021	-1,89%	-1,96	101,99	103,33	101,32	103,33	2M	49
12/01/2021	0,82%	0,85	103,95	104,90	103,29	104,90	2M	23
11/01/2021	-1,44%	-1,51	103,10	104,70	102,62	104,70	420K	55
08/01/2021	1,76%	1,81	104,61	103,00	102,50	104,71	96K	41
07/01/2021	2,90%	2,90	102,80	99,90	97,60	102,80	73K	33
06/01/2021	0,40%	0,40	99,90	99,52	99,52	100,94	327K	43
05/01/2021	0,40%	0,40	99,50	98,40	97,06	99,89	537K	39
04/01/2021	-0,25%	-0,25	99,10	100,01	98,66	100,26	150K	49
30/12/2020	-0,15%	-0,15	99,35	100,00	99,13	100,00	194K	31
29/12/2020	0,56%	0,55	99,50	98,96	98,78	100,00	89K	28
28/12/2020	0,96%	0,94	98,95	98,02	98,01	99,05	46K	35
23/12/2020	1,60%	1,54	98,01	98,90	96,57	98,90	733K	36
22/12/2020	0,48%	0,46	96,47	96,01	96,01	98,08	782K	25
21/12/2020	-2,33%	-2,29	96,01	97,95	94,20	97,95	929K	43
18/12/2020	-0,41%	-0,40	98,30	98,69	98,00	99,00	88K	32
17/12/2020	1,23%	1,20	98,70	97,55	97,55	98,85	542K	50
16/12/2020	0,72%	0,70	97,50	96,80	96,30	98,08	260K	37
15/12/2020	1,89%	1,80	96,80	95,35	95,35	96,80	208K	28
14/12/2020	-1,02%	-0,98	95,00	94,00	94,00	96,30	411K	40
11/12/2020	0,04%	0,04	95,98	95,94	94,87	95,98	38K	27
10/12/2020	2,58%	2,41	95,94	94,47	94,01	95,94	126K	25
09/12/2020	-1,46%	-1,39	93,53	94,92	93,37	94,92	74K	28
08/12/2020	0,40%	0,38	94,92	94,54	93,90	97,19	88K	31
07/12/2020	-0,38%	-0,36	94,54	94,99	93,75	95,25	192K	43
04/12/2020	1,23%	1,15	94,90	93,75	93,75	95,00	227K	44
03/12/2020	0,24%	0,22	93,75	93,46	93,46	94,33	91K	41
02/12/2020	0,59%	0,55	93,53	92,98	92,29	93,53	49K	35
01/12/2020	2,01%	1,83	92,98	91,76	91,76	92,98	54K	31
30/11/2020	-1,41%	-1,30	91,15	92,45	90,76	92,45	85K	35
27/11/2020	0,49%	0,45	92,45	92,00	92,00	92,85	100K	26
26/11/2020	0,55%	0,50	92,00	91,00	91,00	92,00	41K	14
25/11/2020	-0,21%	-0,19	91,50	91,69	90,10	92,00	139K	33
24/11/2020	-	-	91,69	89,87	89,87	91,69	163K	39

Date,Open,High,Low,Close,Volume
11-Jun-21,108.51,110.00,108.51,108.70,120263
10-Jun-21,109.80,109.96,109.11,109.90,137133
09-Jun-21,109.99,110.00,109.09,109.74,17431
08-Jun-21,110.37,110.37,108.67,109.40,230366
07-Jun-21,110.00,110.41,109.24,110.41,112997
04-Jun-21,109.78,109.78,107.30,109.65,66670
02-Jun-21,109.85,109.85,108.39,109.37,95306
01-Jun-21,107.50,108.73,107.50,108.73,312015
31-May-21,106.00,107.05,104.00,107.05,127781
28-May-21,104.76,106.31,104.76,106.26,109155
27-May-21,105.00,105.61,104.62,105.54,131371
26-May-21,103.26,105.00,103.26,105.00,278177
25-May-21,105.18,105.38,103.56,104.29,431710
24-May-21,103.97,105.18,103.67,105.18,400115
21-May-21,104.25,104.25,102.79,104.00,342550
20-May-21,103.99,104.25,103.34,104.25,251808
19-May-21,103.67,104.90,103.00,104.30,160312
18-May-21,104.80,104.95,104.02,104.95,112822
17-May-21,101.65,104.32,101.65,104.16,240540
14-May-21,103.65,103.65,102.50,103.65,228588
13-May-21,102.43,103.03,101.89,102.65,253754
12-May-21,103.74,103.77,101.40,101.40,213216
11-May-21,103.70,104.80,102.97,104.80,967128
10-May-21,104.00,105.90,103.72,104.00,204566
07-May-21,103.00,103.83,102.88,103.26,356148
06-May-21,101.96,102.76,101.68,102.76,407000
05-May-21,101.00,102.02,101.00,102.02,38884
04-May-21,101.53,101.53,100.33,100.70,85698
03-May-21,101.20,103.35,100.74,101.53,205550
30-Apr-21,102.85,102.85,100.05,101.70,304091
29-Apr-21,102.99,102.99,101.85,102.65,178226
28-Apr-21,102.90,103.40,101.61,103.40,253594
27-Apr-21,101.01,102.70,101.01,101.80,225340
26-Apr-21,102.49,102.73,102.00,102.73,853408
23-Apr-21,100.99,102.49,100.99,102.49,245999
22-Apr-21,102.20,102.56,100.96,100.99,92695
20-Apr-21,101.52,102.70,101.52,102.20,58172
19-Apr-21,103.02,103.20,101.98,102.79,143557
16-Apr-21,101.38,103.02,101.38,103.02,230163
15-Apr-21,102.50,102.60,101.81,102.40,151498
14-Apr-21,101.09,102.23,101.09,102.20,100903
13-Apr-21,99.95,101.05,99.95,101.05,117343
12-Apr-21,99.87,100.34,99.50,99.98,87129
09-Apr-21,100.50,100.50,99.54,99.87,115826
08-Apr-21,99.26,100.67,99.04,100.67,271771
07-Apr-21,99.82,100.20,99.16,99.26,456411
06-Apr-21,99.70,100.04,99.33,99.82,549217
05-Apr-21,98.81,99.85,97.83,99.85,233424
01-Apr-21,98.75,98.75,97.19,97.26,462290
31-Mar-21,98.74,98.75,97.73,98.75,427305
30-Mar-21,97.60,98.75,96.59,98.75,85322
29-Mar-21,96.30,97.60,96.30,97.60,198814
26-Mar-21,96.71,97.00,95.46,96.30,235596
25-Mar-21,93.80,97.00,93.80,97.00,337629
24-Mar-21,95.50,96.41,94.72,96.00,52496
23-Mar-21,97.00,97.05,95.50,95.50,100635
22-Mar-21,99.00,99.00,95.94,97.00,711453
19-Mar-21,97.00,98.00,96.65,98.00,48606
18-Mar-21,98.60,98.60,96.70,97.00,564224
17-Mar-21,96.50,98.60,93.81,98.60,472189
16-Mar-21,96.50,97.07,96.07,96.50,74702
15-Mar-21,96.10,96.78,95.82,96.61,20155
12-Mar-21,94.00,96.42,94.00,96.10,1641783
11-Mar-21,95.77,97.60,95.77,97.60,694072
10-Mar-21,94.60,95.77,93.04,95.77,420941
09-Mar-21,93.55,95.00,91.55,94.60,679801
08-Mar-21,97.55,97.55,93.55,93.55,216753
05-Mar-21,95.35,97.60,95.35,97.60,48477
04-Mar-21,97.45,97.45,94.14,94.64,99592
03-Mar-21,94.00,94.69,91.31,94.60,108526
02-Mar-21,92.08,94.96,91.24,94.50,634469
01-Mar-21,93.01,96.50,92.11,92.84,509105
26-Feb-21,94.00,95.46,92.57,92.85,170000
25-Feb-21,97.60,97.71,94.10,94.96,64131
24-Feb-21,97.00,97.60,96.54,97.60,109436
23-Feb-21,96.00,97.10,95.00,97.10,288041
22-Feb-21,98.50,98.50,92.03,95.00,466834
19-Feb-21,100.05,100.05,99.27,99.64,239722
18-Feb-21,98.40,100.99,98.40,100.05,222499
17-Feb-21,100.00,100.72,98.40,100.30,170201
12-Feb-21,99.80,100.00,98.94,100.00,26063
11-Feb-21,99.15,100.85,99.15,99.80,695248
10-Feb-21,99.78,99.78,99.10,99.57,154641
09-Feb-21,100.48,100.48,98.95,99.51,230902
08-Feb-21,100.91,100.93,99.71,100.50,53044
05-Feb-21,100.31,100.91,99.69,100.51,177009
04-Feb-21,99.88,100.72,99.14,99.50,78313
03-Feb-21,99.60,100.00,99.32,99.88,309235
02-Feb-21,99.85,99.85,98.13,98.75,203438
01-Feb-21,97.68,98.40,96.91,98.40,226873
29-Jan-21,99.15,99.15,96.00,96.44,339404
28-Jan-21,97.77,99.40,96.47,99.40,121634
27-Jan-21,97.57,98.02,95.98,97.10,198356
26-Jan-21,99.90,99.90,97.23,97.67,85380
22-Jan-21,98.13,98.23,96.01,98.23,130912
21-Jan-21,100.00,100.78,98.60,99.15,138204
20-Jan-21,101.39,101.39,99.39,100.15,190130
19-Jan-21,103.85,103.85,100.00,100.90,161967
18-Jan-21,100.08,103.50,100.08,100.90,481123
15-Jan-21,103.41,103.95,100.05,100.05,461794
14-Jan-21,101.99,103.50,101.99,103.50,307671
13-Jan-21,103.33,103.33,101.32,101.99,1601576
12-Jan-21,104.90,104.90,103.29,103.95,1789011
11-Jan-21,104.70,104.70,102.62,103.10,420333
08-Jan-21,103.00,104.71,102.50,104.61,95827
07-Jan-21,99.90,102.80,97.60,102.80,73101
06-Jan-21,99.52,100.94,99.52,99.90,326968
05-Jan-21,98.40,99.89,97.06,99.50,536898
04-Jan-21,100.01,100.26,98.66,99.10,150366
30-Dec-20,100.00,100.00,99.13,99.35,194304
29-Dec-20,98.96,100.00,98.78,99.50,89253
28-Dec-20,98.02,99.05,98.01,98.95,45770
23-Dec-20,98.90,98.90,96.57,98.01,732613
22-Dec-20,96.01,98.08,96.01,96.47,781515
21-Dec-20,97.95,97.95,94.20,96.01,929295
18-Dec-20,98.69,99.00,98.00,98.30,88037
17-Dec-20,97.55,98.85,97.55,98.70,541522
16-Dec-20,96.80,98.08,96.30,97.50,260429
15-Dec-20,95.35,96.80,95.35,96.80,208357
14-Dec-20,94.00,96.30,94.00,95.00,411435
11-Dec-20,95.94,95.98,94.87,95.98,38083
10-Dec-20,94.47,95.94,94.01,95.94,126020
09-Dec-20,94.92,94.92,93.37,93.53,74409
08-Dec-20,94.54,97.19,93.90,94.92,87779
07-Dec-20,94.99,95.25,93.75,94.54,192413
04-Dec-20,93.75,95.00,93.75,94.90,227155
03-Dec-20,93.46,94.33,93.46,93.75,90663
02-Dec-20,92.98,93.53,92.29,93.53,48799
01-Dec-20,91.76,92.98,91.76,92.98,53767
30-Nov-20,92.45,92.45,90.76,91.15,84798
27-Nov-20,92.00,92.85,92.00,92.45,100197
26-Nov-20,91.00,92.00,91.00,92.00,41046
25-Nov-20,91.69,92.00,90.10,91.50,139260
24-Nov-20,89.87,91.69,89.87,91.69,162647

*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
moedas e criptomoedas
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...