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
30/06/2022	-0,42%	-0,35	83,33	83,25	82,25	83,68	19K	15
29/06/2022	-1,55%	-1,32	83,68	85,00	83,68	85,00	70K	16
28/06/2022	-0,20%	-0,17	85,00	84,27	84,27	86,27	130K	27
27/06/2022	2,31%	1,92	85,17	84,10	83,58	85,35	205K	30
24/06/2022	0,74%	0,61	83,25	82,64	82,64	83,65	88K	18
23/06/2022	-1,68%	-1,41	82,64	84,05	82,55	84,05	73K	43
22/06/2022	-0,11%	-0,09	84,05	84,00	82,95	84,54	105K	25
21/06/2022	-0,20%	-0,17	84,14	85,00	84,14	86,45	18K	19
20/06/2022	-0,04%	-0,03	84,31	84,34	83,17	84,85	103K	28
17/06/2022	-3,53%	-3,09	84,34	87,42	83,36	87,42	125K	37
15/06/2022	1,47%	1,27	87,43	87,22	85,21	87,52	87K	24

14/06/2022	-0,39%	-0,34	86,16	86,50	86,16	87,81	71K	17
13/06/2022	-2,81%	-2,50	86,50	89,01	86,00	89,01	118K	38
10/06/2022	-1,92%	-1,74	89,00	89,62	88,50	89,62	602K	39
09/06/2022	-0,83%	-0,76	90,74	91,50	90,63	91,50	35K	61
08/06/2022	-1,90%	-1,77	91,50	93,26	91,50	93,26	15K	16
07/06/2022	0,51%	0,47	93,27	92,78	92,50	93,27	51K	24
06/06/2022	-1,01%	-0,95	92,80	94,45	92,80	94,45	352K	35
03/06/2022	-1,21%	-1,15	93,75	94,80	93,72	94,80	69K	44
02/06/2022	0,72%	0,68	94,90	95,00	93,92	95,02	33K	38
01/06/2022	0,88%	0,82	94,22	93,68	93,40	94,22	55K	15
31/05/2022	-0,31%	-0,29	93,40	93,67	93,32	94,23	52K	56
30/05/2022	-0,48%	-0,45	93,69	94,14	93,42	94,45	57K	19
27/05/2022	0,02%	0,02	94,14	94,10	94,06	94,27	15K	8
26/05/2022	0,81%	0,76	94,12	93,36	93,00	94,26	12K	9
25/05/2022	0,39%	0,36	93,36	93,00	92,69	93,57	58K	58
24/05/2022	-0,05%	-0,05	93,00	91,96	91,39	93,05	57K	60
23/05/2022	2,25%	2,05	93,05	90,99	90,76	93,10	44K	31
20/05/2022	0,93%	0,84	91,00	90,16	90,16	91,50	144K	25
19/05/2022	0,96%	0,86	90,16	89,10	89,10	90,20	62K	17
18/05/2022	-2,46%	-2,25	89,30	90,51	89,21	90,51	87K	16
17/05/2022	0,83%	0,75	91,55	91,90	91,23	92,71	781K	39
16/05/2022	1,11%	1,00	90,80	90,75	90,75	91,44	766K	12
13/05/2022	0,67%	0,60	89,80	89,93	89,80	90,88	138K	51
12/05/2022	1,25%	1,10	89,20	89,20	87,59	89,20	48K	65
11/05/2022	1,69%	1,46	88,10	86,64	86,64	88,74	476K	49
10/05/2022	-0,13%	-0,11	86,64	86,75	86,16	87,25	268K	26
09/05/2022	-1,93%	-1,71	86,75	87,82	86,70	87,83	265K	39
06/05/2022	-0,10%	-0,09	88,46	89,01	87,70	89,04	527K	71
05/05/2022	-2,69%	-2,45	88,55	91,00	87,92	91,00	313K	38
04/05/2022	1,68%	1,50	91,00	88,43	88,39	91,00	257K	78
03/05/2022	0,00%	0,00	89,50	89,50	89,50	90,22	9K	15
02/05/2022	-1,65%	-1,50	89,50	91,02	88,80	91,65	178K	46
29/04/2022	-1,71%	-1,58	91,00	93,65	91,00	94,17	41K	20
28/04/2022	0,85%	0,78	92,58	91,80	91,00	92,95	134K	15
27/04/2022	0,99%	0,90	91,80	90,91	90,91	92,56	171K	37
26/04/2022	-1,99%	-1,85	90,90	92,74	90,90	92,74	455K	21
25/04/2022	-0,22%	-0,20	92,75	92,94	91,50	93,13	447K	21
22/04/2022	-3,13%	-3,00	92,95	95,40	92,94	95,40	1M	97
20/04/2022	-0,67%	-0,65	95,95	97,20	95,60	97,20	312K	30
19/04/2022	-0,65%	-0,63	96,60	97,23	96,13	97,23	74K	18
18/04/2022	-0,21%	-0,20	97,23	97,43	97,15	98,08	41K	29
14/04/2022	-1,10%	-1,08	97,43	98,51	97,43	98,51	17K	21
13/04/2022	0,41%	0,40	98,51	98,11	98,04	98,51	12K	9
12/04/2022	-0,24%	-0,24	98,11	98,36	97,93	99,64	167K	26
11/04/2022	-1,47%	-1,47	98,35	99,00	98,21	99,12	159K	20
08/04/2022	-0,18%	-0,18	99,82	100,34	99,04	100,34	210K	18
07/04/2022	0,60%	0,60	100,00	99,40	99,20	100,38	246K	21
06/04/2022	-0,45%	-0,45	99,40	100,40	98,79	100,40	1M	27
05/04/2022	-2,12%	-2,16	99,85	102,01	99,85	102,34	612K	31
04/04/2022	-0,10%	-0,10	102,01	102,66	101,70	102,66	416K	30
01/04/2022	1,00%	1,01	102,11	101,11	101,11	102,40	369K	30
31/03/2022	0,18%	0,18	101,10	102,20	100,97	103,00	146K	23
30/03/2022	-0,18%	-0,18	100,92	101,10	100,91	101,19	27K	16
29/03/2022	1,30%	1,30	101,10	100,21	100,21	101,29	1M	44
28/03/2022	-0,36%	-0,36	99,80	100,40	99,40	100,40	241K	39
25/03/2022	0,09%	0,09	100,16	100,07	99,93	100,69	25K	19
24/03/2022	1,29%	1,27	100,07	99,50	99,00	100,50	395K	39
23/03/2022	0,09%	0,09	98,80	98,71	98,27	99,68	558K	28
22/03/2022	0,80%	0,78	98,71	97,94	97,94	98,89	38K	24
21/03/2022	0,70%	0,68	97,93	96,95	96,95	98,03	282K	30
18/03/2022	2,10%	2,00	97,25	96,00	96,00	97,25	189K	10
17/03/2022	3,11%	2,87	95,25	93,80	93,80	95,31	49K	22
16/03/2022	0,30%	0,28	92,38	94,19	92,13	94,19	425K	26
15/03/2022	-0,68%	-0,63	92,10	92,72	91,10	92,72	11K	21
14/03/2022	-3,26%	-3,12	92,73	95,20	92,73	95,20	48K	32
11/03/2022	0,03%	0,03	95,85	98,39	95,82	98,39	50K	16
10/03/2022	-0,01%	-0,01	95,82	95,83	94,95	95,83	7K	13
09/03/2022	1,35%	1,28	95,83	95,70	95,17	95,83	108K	18
08/03/2022	0,27%	0,25	94,55	94,50	94,03	95,00	208K	28
07/03/2022	-2,10%	-2,02	94,30	96,31	94,30	97,50	435K	271
04/03/2022	-0,94%	-0,91	96,32	97,24	96,07	97,24	1M	12
03/03/2022	-0,28%	-0,27	97,23	97,50	97,23	97,90	1M	33
02/03/2022	2,63%	2,50	97,50	95,00	95,00	97,50	1M	46
25/02/2022	1,33%	1,25	95,00	93,75	93,15	95,00	93K	28
24/02/2022	-0,05%	-0,05	93,75	91,51	91,50	93,75	64K	40
23/02/2022	-1,42%	-1,35	93,80	95,15	93,80	95,39	70K	16
22/02/2022	0,99%	0,93	95,15	94,23	94,20	95,61	69K	29
21/02/2022	-0,45%	-0,43	94,22	94,53	94,22	95,34	111K	28
18/02/2022	-0,74%	-0,71	94,65	95,36	94,65	95,74	43K	23
17/02/2022	-1,66%	-1,61	95,36	97,00	95,36	97,04	10K	19
16/02/2022	0,63%	0,61	96,97	97,00	96,59	97,07	65K	28
15/02/2022	0,79%	0,76	96,36	95,61	95,61	96,54	85K	17
14/02/2022	0,16%	0,15	95,60	95,45	95,43	96,11	309K	33
11/02/2022	0,10%	0,10	95,45	96,05	95,45	96,71	518K	28
10/02/2022	0,42%	0,40	95,35	94,95	94,67	95,82	622K	31
09/02/2022	0,26%	0,25	94,95	94,21	94,16	95,19	464K	23
08/02/2022	0,23%	0,22	94,70	94,47	93,34	94,70	197K	19
07/02/2022	0,31%	0,29	94,48	94,18	93,78	94,91	185K	43
04/02/2022	0,52%	0,49	94,19	92,78	92,78	94,65	232K	32
03/02/2022	-0,58%	-0,55	93,70	94,88	93,59	94,88	217K	23
02/02/2022	-1,10%	-1,05	94,25	95,30	93,77	95,30	421K	34
01/02/2022	1,69%	1,58	95,30	93,72	92,22	95,30	773K	52
31/01/2022	0,07%	0,07	93,72	93,66	93,50	94,17	655K	51
28/01/2022	-0,72%	-0,68	93,65	95,15	92,60	96,00	591K	47
27/01/2022	1,21%	1,13	94,33	93,62	93,55	94,93	771K	44
26/01/2022	0,71%	0,66	93,20	93,00	93,00	94,50	408K	45
25/01/2022	2,16%	1,96	92,54	90,58	89,77	92,54	62K	37
24/01/2022	-1,06%	-0,97	90,58	90,81	89,81	90,81	43K	28
21/01/2022	-0,36%	-0,33	91,55	91,88	91,23	92,39	501K	1.018
20/01/2022	0,93%	0,85	91,88	91,10	91,10	92,44	73K	22
19/01/2022	1,63%	1,46	91,03	89,89	89,89	91,32	93K	28
18/01/2022	0,41%	0,37	89,57	88,99	88,99	90,00	73K	32
17/01/2022	-0,89%	-0,80	89,20	89,61	89,20	89,90	140K	23
14/01/2022	1,47%	1,30	90,00	88,70	88,57	90,00	401K	67
13/01/2022	-0,34%	-0,30	88,70	89,00	88,15	89,31	353K	27
12/01/2022	1,60%	1,40	89,00	87,60	87,60	89,00	16K	22
11/01/2022	1,86%	1,60	87,60	86,00	86,00	87,60	172K	430
10/01/2022	-0,29%	-0,25	86,00	86,26	85,34	86,26	113K	36
07/01/2022	1,23%	1,05	86,25	85,20	85,00	86,27	544K	52
06/01/2022	0,16%	0,14	85,20	85,41	85,20	85,96	77K	15
05/01/2022	-1,89%	-1,64	85,06	87,49	84,80	87,49	231K	191
04/01/2022	-0,76%	-0,66	86,70	87,36	86,70	87,56	82K	28
03/01/2022	-0,99%	-0,87	87,36	88,23	86,47	89,00	51K	49
30/12/2021	0,93%	0,81	88,23	88,20	87,77	88,28	3K	16
29/12/2021	-0,61%	-0,54	87,42	87,81	87,40	87,90	43K	17
28/12/2021	-0,71%	-0,63	87,96	88,25	87,61	88,40	22K	12
27/12/2021	0,53%	0,47	88,59	88,58	87,25	88,74	44K	29
23/12/2021	-0,54%	-0,48	88,12	88,60	87,90	88,60	198K	15
22/12/2021	0,17%	0,15	88,60	89,43	87,65	89,43	365K	33
21/12/2021	0,57%	0,50	88,45	90,65	88,34	90,99	240K	99
20/12/2021	-2,28%	-2,05	87,95	89,49	87,69	89,49	76K	27
17/12/2021	-1,10%	-1,00	90,00	91,00	89,75	91,90	216K	37
16/12/2021	-	-	91,00	90,33	90,33	91,33	289K	27

Date,Open,High,Low,Close,Volume
30-Jun-22,83.25,83.68,82.25,83.33,19457
29-Jun-22,85.00,85.00,83.68,83.68,70331
28-Jun-22,84.27,86.27,84.27,85.00,130225
27-Jun-22,84.10,85.35,83.58,85.17,205285
24-Jun-22,82.64,83.65,82.64,83.25,88460
23-Jun-22,84.05,84.05,82.55,82.64,72551
22-Jun-22,84.00,84.54,82.95,84.05,105339
21-Jun-22,85.00,86.45,84.14,84.14,17730
20-Jun-22,84.34,84.85,83.17,84.31,103081
17-Jun-22,87.42,87.42,83.36,84.34,125264
15-Jun-22,87.22,87.52,85.21,87.43,86807
14-Jun-22,86.50,87.81,86.16,86.16,70852
13-Jun-22,89.01,89.01,86.00,86.50,117660
10-Jun-22,89.62,89.62,88.50,89.00,601836
09-Jun-22,91.50,91.50,90.63,90.74,35475
08-Jun-22,93.26,93.26,91.50,91.50,14870
07-Jun-22,92.78,93.27,92.50,93.27,50783
06-Jun-22,94.45,94.45,92.80,92.80,351599
03-Jun-22,94.80,94.80,93.72,93.75,69186
02-Jun-22,95.00,95.02,93.92,94.90,33494
01-Jun-22,93.68,94.22,93.40,94.22,54721
31-May-22,93.67,94.23,93.32,93.40,51522
30-May-22,94.14,94.45,93.42,93.69,57315
27-May-22,94.10,94.27,94.06,94.14,15155
26-May-22,93.36,94.26,93.00,94.12,12019
25-May-22,93.00,93.57,92.69,93.36,57882
24-May-22,91.96,93.05,91.39,93.00,56902
23-May-22,90.99,93.10,90.76,93.05,43752
20-May-22,90.16,91.50,90.16,91.00,144244
19-May-22,89.10,90.20,89.10,90.16,61602
18-May-22,90.51,90.51,89.21,89.30,86833
17-May-22,91.90,92.71,91.23,91.55,781257
16-May-22,90.75,91.44,90.75,90.80,766491
13-May-22,89.93,90.88,89.80,89.80,137814
12-May-22,89.20,89.20,87.59,89.20,47952
11-May-22,86.64,88.74,86.64,88.10,475719
10-May-22,86.75,87.25,86.16,86.64,267734
09-May-22,87.82,87.83,86.70,86.75,265039
06-May-22,89.01,89.04,87.70,88.46,527414
05-May-22,91.00,91.00,87.92,88.55,312802
04-May-22,88.43,91.00,88.39,91.00,257392
03-May-22,89.50,90.22,89.50,89.50,8707
02-May-22,91.02,91.65,88.80,89.50,177630
29-Apr-22,93.65,94.17,91.00,91.00,41179
28-Apr-22,91.80,92.95,91.00,92.58,133690
27-Apr-22,90.91,92.56,90.91,91.80,170584
26-Apr-22,92.74,92.74,90.90,90.90,455145
25-Apr-22,92.94,93.13,91.50,92.75,446932
22-Apr-22,95.40,95.40,92.94,92.95,1109679
20-Apr-22,97.20,97.20,95.60,95.95,312453
19-Apr-22,97.23,97.23,96.13,96.60,73875
18-Apr-22,97.43,98.08,97.15,97.23,40878
14-Apr-22,98.51,98.51,97.43,97.43,16819
13-Apr-22,98.11,98.51,98.04,98.51,12475
12-Apr-22,98.36,99.64,97.93,98.11,166870
11-Apr-22,99.00,99.12,98.21,98.35,159474
08-Apr-22,100.34,100.34,99.04,99.82,210166
07-Apr-22,99.40,100.38,99.20,100.00,245575
06-Apr-22,100.40,100.40,98.79,99.40,1039839
05-Apr-22,102.01,102.34,99.85,99.85,611658
04-Apr-22,102.66,102.66,101.70,102.01,415912
01-Apr-22,101.11,102.40,101.11,102.11,369381
31-Mar-22,102.20,103.00,100.97,101.10,146450
30-Mar-22,101.10,101.19,100.91,100.92,27184
29-Mar-22,100.21,101.29,100.21,101.10,1193297
28-Mar-22,100.40,100.40,99.40,99.80,240932
25-Mar-22,100.07,100.69,99.93,100.16,25274
24-Mar-22,99.50,100.50,99.00,100.07,394788
23-Mar-22,98.71,99.68,98.27,98.80,557672
22-Mar-22,97.94,98.89,97.94,98.71,37677
21-Mar-22,96.95,98.03,96.95,97.93,282377
18-Mar-22,96.00,97.25,96.00,97.25,188543
17-Mar-22,93.80,95.31,93.80,95.25,48516
16-Mar-22,94.19,94.19,92.13,92.38,424968
15-Mar-22,92.72,92.72,91.10,92.10,11026
14-Mar-22,95.20,95.20,92.73,92.73,48258
11-Mar-22,98.39,98.39,95.82,95.85,49578
10-Mar-22,95.83,95.83,94.95,95.82,6658
09-Mar-22,95.70,95.83,95.17,95.83,108202
08-Mar-22,94.50,95.00,94.03,94.55,207938
07-Mar-22,96.31,97.50,94.30,94.30,435215
04-Mar-22,97.24,97.24,96.07,96.32,1179032
03-Mar-22,97.50,97.90,97.23,97.23,1168174
02-Mar-22,95.00,97.50,95.00,97.50,1268648
25-Feb-22,93.75,95.00,93.15,95.00,93290
24-Feb-22,91.51,93.75,91.50,93.75,64102
23-Feb-22,95.15,95.39,93.80,93.80,70107
22-Feb-22,94.23,95.61,94.20,95.15,68671
21-Feb-22,94.53,95.34,94.22,94.22,110878
18-Feb-22,95.36,95.74,94.65,94.65,42943
17-Feb-22,97.00,97.04,95.36,95.36,9837
16-Feb-22,97.00,97.07,96.59,96.97,64811
15-Feb-22,95.61,96.54,95.61,96.36,85080
14-Feb-22,95.45,96.11,95.43,95.60,309313
11-Feb-22,96.05,96.71,95.45,95.45,518454
10-Feb-22,94.95,95.82,94.67,95.35,622053
09-Feb-22,94.21,95.19,94.16,94.95,463621
08-Feb-22,94.47,94.70,93.34,94.70,197105
07-Feb-22,94.18,94.91,93.78,94.48,185333
04-Feb-22,92.78,94.65,92.78,94.19,231881
03-Feb-22,94.88,94.88,93.59,93.70,216952
02-Feb-22,95.30,95.30,93.77,94.25,420653
01-Feb-22,93.72,95.30,92.22,95.30,772891
31-Jan-22,93.66,94.17,93.50,93.72,654687
28-Jan-22,95.15,96.00,92.60,93.65,591090
27-Jan-22,93.62,94.93,93.55,94.33,770665
26-Jan-22,93.00,94.50,93.00,93.20,407879
25-Jan-22,90.58,92.54,89.77,92.54,61693
24-Jan-22,90.81,90.81,89.81,90.58,43298
21-Jan-22,91.88,92.39,91.23,91.55,501098
20-Jan-22,91.10,92.44,91.10,91.88,73446
19-Jan-22,89.89,91.32,89.89,91.03,93180
18-Jan-22,88.99,90.00,88.99,89.57,73371
17-Jan-22,89.61,89.90,89.20,89.20,140483
14-Jan-22,88.70,90.00,88.57,90.00,401005
13-Jan-22,89.00,89.31,88.15,88.70,352586
12-Jan-22,87.60,89.00,87.60,89.00,16228
11-Jan-22,86.00,87.60,86.00,87.60,171561
10-Jan-22,86.26,86.26,85.34,86.00,112986
07-Jan-22,85.20,86.27,85.00,86.25,543841
06-Jan-22,85.41,85.96,85.20,85.20,77472
05-Jan-22,87.49,87.49,84.80,85.06,230767
04-Jan-22,87.36,87.56,86.70,86.70,82261
03-Jan-22,88.23,89.00,86.47,87.36,51033
30-Dec-21,88.20,88.28,87.77,88.23,3432
29-Dec-21,87.81,87.90,87.40,87.42,43023
28-Dec-21,88.25,88.40,87.61,87.96,21762
27-Dec-21,88.58,88.74,87.25,88.59,44145
23-Dec-21,88.60,88.60,87.90,88.12,197764
22-Dec-21,89.43,89.43,87.65,88.60,364800
21-Dec-21,90.65,90.99,88.34,88.45,240230
20-Dec-21,89.49,89.49,87.69,87.95,75511
17-Dec-21,91.00,91.90,89.75,90.00,216326
16-Dec-21,90.33,91.33,90.33,91.00,288802

*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