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
21/09/2021	1,28%	1,17	92,73	91,63	91,45	92,89	570K	76
20/09/2021	-2,38%	-2,23	91,56	93,25	90,00	93,25	625K	67
17/09/2021	-1,73%	-1,65	93,79	95,43	93,40	95,43	61K	43
16/09/2021	-1,61%	-1,56	95,44	97,00	95,44	97,87	262K	35
15/09/2021	-0,81%	-0,79	97,00	97,79	96,55	97,79	318K	34
14/09/2021	-0,37%	-0,36	97,79	97,44	97,44	98,56	186K	24
13/09/2021	1,49%	1,44	98,15	97,81	97,28	98,45	222K	29
10/09/2021	-0,66%	-0,64	96,71	96,24	96,24	97,81	1M	27
09/09/2021	1,99%	1,90	97,35	97,49	94,81	97,49	1M	52
08/09/2021	-4,02%	-4,00	95,45	100,45	95,45	100,45	771K	86
06/09/2021	1,12%	1,10	99,45	100,80	98,15	100,80	136K	21

03/09/2021	0,09%	0,09	98,35	98,26	97,70	98,82	75K	21
02/09/2021	-2,38%	-2,40	98,26	100,66	98,20	100,66	245K	50
01/09/2021	0,50%	0,50	100,66	101,84	99,00	101,84	233K	42
31/08/2021	-1,03%	-1,04	100,16	101,20	99,38	101,20	674K	27
30/08/2021	-0,69%	-0,70	101,20	102,70	100,60	102,70	1M	34
27/08/2021	2,37%	2,36	101,90	100,83	100,40	101,90	861K	1.654
26/08/2021	-1,70%	-1,72	99,54	101,89	99,54	101,89	276K	36
25/08/2021	-0,13%	-0,13	101,26	101,39	100,60	101,50	687K	25
24/08/2021	2,26%	2,24	101,39	99,70	98,92	101,39	106K	19
23/08/2021	-0,55%	-0,55	99,15	99,70	98,10	99,70	80K	23
20/08/2021	0,83%	0,82	99,70	99,04	97,91	99,70	216K	39
19/08/2021	-0,17%	-0,17	98,88	97,40	97,20	98,88	81K	21
18/08/2021	-0,95%	-0,95	99,05	100,99	98,78	100,99	1M	71
17/08/2021	-1,19%	-1,20	100,00	101,90	99,10	101,90	104K	33
16/08/2021	-1,66%	-1,71	101,20	102,57	100,82	102,57	1M	70
13/08/2021	0,11%	0,11	102,91	103,63	101,96	103,63	53K	26
12/08/2021	-0,98%	-1,02	102,80	103,67	102,50	103,67	37K	25
11/08/2021	-0,24%	-0,25	103,82	104,66	102,86	104,66	32K	30
10/08/2021	-0,46%	-0,48	104,07	104,84	103,51	104,91	328K	143
09/08/2021	0,04%	0,04	104,55	103,86	102,55	104,72	110K	30
06/08/2021	1,02%	1,06	104,51	103,99	103,41	104,51	78K	18
05/08/2021	-0,61%	-0,63	103,45	104,08	102,90	104,73	87K	21
04/08/2021	-1,23%	-1,30	104,08	103,77	103,25	104,63	61K	27
03/08/2021	1,19%	1,24	105,38	104,30	102,71	105,38	216K	634
02/08/2021	0,58%	0,60	104,14	104,00	104,00	105,64	85K	38
30/07/2021	-3,41%	-3,66	103,54	106,96	103,54	106,96	54K	37
29/07/2021	-0,49%	-0,53	107,20	108,00	106,53	108,00	92K	25
28/07/2021	1,20%	1,28	107,73	107,26	106,45	107,73	247K	16
27/07/2021	-0,61%	-0,65	106,45	107,10	105,41	107,10	525K	20
26/07/2021	0,85%	0,90	107,10	106,18	105,02	107,45	365K	23
23/07/2021	-0,75%	-0,80	106,20	107,25	106,00	108,50	419K	76
22/07/2021	-0,33%	-0,35	107,00	108,50	106,55	108,50	476K	19
21/07/2021	0,37%	0,40	107,35	107,43	106,84	108,55	320K	23
20/07/2021	0,71%	0,75	106,95	106,40	105,17	106,95	82K	38
19/07/2021	-1,21%	-1,30	106,20	107,50	104,95	107,50	65K	50
16/07/2021	-1,02%	-1,11	107,50	109,00	107,10	109,00	164K	32
15/07/2021	-0,81%	-0,89	108,61	109,50	108,01	109,64	71K	23
14/07/2021	0,18%	0,20	109,50	109,30	108,72	109,87	176K	32
13/07/2021	0,41%	0,45	109,30	108,85	107,74	109,30	440K	24
12/07/2021	1,73%	1,85	108,85	106,00	106,00	108,85	354K	25
08/07/2021	-0,93%	-1,00	107,00	108,00	105,72	108,00	40K	24
07/07/2021	0,93%	1,00	108,00	107,00	106,71	108,00	270K	21
06/07/2021	-0,93%	-1,00	107,00	109,45	106,32	109,45	100K	31
05/07/2021	-0,64%	-0,70	108,00	108,70	107,40	108,74	126K	14
02/07/2021	1,87%	2,00	108,70	106,70	106,70	108,70	64K	19
01/07/2021	-1,30%	-1,40	106,70	108,99	105,99	108,99	171K	43
30/06/2021	-0,06%	-0,06	108,10	107,76	107,28	108,10	23K	15
29/06/2021	-0,01%	-0,01	108,16	108,00	106,95	108,17	194K	19
28/06/2021	-0,07%	-0,08	108,17	108,25	106,87	108,27	373K	26
25/06/2021	-0,51%	-0,55	108,25	108,76	107,15	109,36	3M	45
24/06/2021	-0,18%	-0,20	108,80	109,17	108,78	109,28	1M	16
23/06/2021	-0,04%	-0,04	109,00	109,04	108,48	110,00	133K	21
22/06/2021	0,50%	0,54	109,04	108,25	107,88	109,04	124K	15
21/06/2021	0,92%	0,99	108,50	107,51	106,00	109,95	168K	21
18/06/2021	-0,36%	-0,39	107,51	107,90	106,98	108,13	357K	21
17/06/2021	-0,19%	-0,20	107,90	108,10	107,12	108,89	277K	23
16/06/2021	-1,24%	-1,36	108,10	108,83	108,10	109,00	130K	16
15/06/2021	-0,63%	-0,69	109,46	110,15	108,85	110,15	545K	37
14/06/2021	1,33%	1,45	110,15	108,55	108,55	110,35	314K	32
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	-	-	97,60	95,77	95,77	97,60	694K	29

Date,Open,High,Low,Close,Volume
21-Sep-21,91.63,92.89,91.45,92.73,570493
20-Sep-21,93.25,93.25,90.00,91.56,624975
17-Sep-21,95.43,95.43,93.40,93.79,61101
16-Sep-21,97.00,97.87,95.44,95.44,261810
15-Sep-21,97.79,97.79,96.55,97.00,318155
14-Sep-21,97.44,98.56,97.44,97.79,185896
13-Sep-21,97.81,98.45,97.28,98.15,222227
10-Sep-21,96.24,97.81,96.24,96.71,1036054
09-Sep-21,97.49,97.49,94.81,97.35,1188700
08-Sep-21,100.45,100.45,95.45,95.45,771328
06-Sep-21,100.80,100.80,98.15,99.45,136470
03-Sep-21,98.26,98.82,97.70,98.35,75351
02-Sep-21,100.66,100.66,98.20,98.26,245375
01-Sep-21,101.84,101.84,99.00,100.66,232539
31-Aug-21,101.20,101.20,99.38,100.16,673988
30-Aug-21,102.70,102.70,100.60,101.20,1154342
27-Aug-21,100.83,101.90,100.40,101.90,860655
26-Aug-21,101.89,101.89,99.54,99.54,276265
25-Aug-21,101.39,101.50,100.60,101.26,686887
24-Aug-21,99.70,101.39,98.92,101.39,106420
23-Aug-21,99.70,99.70,98.10,99.15,79571
20-Aug-21,99.04,99.70,97.91,99.70,215764
19-Aug-21,97.40,98.88,97.20,98.88,80946
18-Aug-21,100.99,100.99,98.78,99.05,1046227
17-Aug-21,101.90,101.90,99.10,100.00,103817
16-Aug-21,102.57,102.57,100.82,101.20,1118381
13-Aug-21,103.63,103.63,101.96,102.91,53030
12-Aug-21,103.67,103.67,102.50,102.80,36977
11-Aug-21,104.66,104.66,102.86,103.82,32381
10-Aug-21,104.84,104.91,103.51,104.07,328124
09-Aug-21,103.86,104.72,102.55,104.55,110170
06-Aug-21,103.99,104.51,103.41,104.51,77695
05-Aug-21,104.08,104.73,102.90,103.45,87372
04-Aug-21,103.77,104.63,103.25,104.08,60626
03-Aug-21,104.30,105.38,102.71,105.38,216268
02-Aug-21,104.00,105.64,104.00,104.14,85280
30-Jul-21,106.96,106.96,103.54,103.54,54144
29-Jul-21,108.00,108.00,106.53,107.20,92190
28-Jul-21,107.26,107.73,106.45,107.73,246877
27-Jul-21,107.10,107.10,105.41,106.45,525295
26-Jul-21,106.18,107.45,105.02,107.10,365039
23-Jul-21,107.25,108.50,106.00,106.20,418788
22-Jul-21,108.50,108.50,106.55,107.00,476355
21-Jul-21,107.43,108.55,106.84,107.35,319730
20-Jul-21,106.40,106.95,105.17,106.95,82382
19-Jul-21,107.50,107.50,104.95,106.20,64610
16-Jul-21,109.00,109.00,107.10,107.50,164101
15-Jul-21,109.50,109.64,108.01,108.61,71192
14-Jul-21,109.30,109.87,108.72,109.50,176112
13-Jul-21,108.85,109.30,107.74,109.30,439965
12-Jul-21,106.00,108.85,106.00,108.85,353875
08-Jul-21,108.00,108.00,105.72,107.00,39785
07-Jul-21,107.00,108.00,106.71,108.00,270012
06-Jul-21,109.45,109.45,106.32,107.00,100154
05-Jul-21,108.70,108.74,107.40,108.00,125848
02-Jul-21,106.70,108.70,106.70,108.70,63713
01-Jul-21,108.99,108.99,105.99,106.70,170513
30-Jun-21,107.76,108.10,107.28,108.10,22622
29-Jun-21,108.00,108.17,106.95,108.16,193912
28-Jun-21,108.25,108.27,106.87,108.17,373153
25-Jun-21,108.76,109.36,107.15,108.25,2709459
24-Jun-21,109.17,109.28,108.78,108.80,1015123
23-Jun-21,109.04,110.00,108.48,109.00,133076
22-Jun-21,108.25,109.04,107.88,109.04,124302
21-Jun-21,107.51,109.95,106.00,108.50,168342
18-Jun-21,107.90,108.13,106.98,107.51,357318
17-Jun-21,108.10,108.89,107.12,107.90,276536
16-Jun-21,108.83,109.00,108.10,108.10,129653
15-Jun-21,110.15,110.15,108.85,109.46,544855
14-Jun-21,108.55,110.35,108.55,110.15,313695
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRAX11

cotações, gráficos e mais...