Cotação atual, histórico e gráfico do papel: BRAX11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,32% | 0,25 | 77,55 | 77,09 | 76,78 | 77,59 | 136K | 9 |
| 18/04/2019 | 1,18% | 0,90 | 77,30 | 76,56 | 76,20 | 77,30 | 115K | 4 |
| 17/04/2019 | -1,10% | -0,85 | 76,40 | 77,44 | 75,58 | 77,44 | 260K | 12 |
| 16/04/2019 | 1,31% | 1,00 | 77,25 | 76,25 | 76,25 | 77,64 | 272K | 8 |
| 15/04/2019 | 0,07% | 0,05 | 76,25 | 76,42 | 76,12 | 76,45 | 82K | 6 |
| 12/04/2019 | -1,74% | -1,35 | 76,20 | 76,93 | 76,00 | 77,11 | 180K | 9 |
| 11/04/2019 | -1,15% | -0,90 | 77,55 | 78,25 | 77,20 | 78,25 | 312K | 11 |
| 10/04/2019 | -0,32% | -0,25 | 78,45 | 78,72 | 78,30 | 78,72 | 91K | 3 |
| 09/04/2019 | -1,01% | -0,80 | 78,70 | 78,80 | 78,09 | 78,80 | 281K | 10 |
| 08/04/2019 | 0,06% | 0,05 | 79,50 | 79,47 | 79,00 | 79,50 | 43K | 6 |
| 05/04/2019 | 1,04% | 0,82 | 79,45 | 78,63 | 78,60 | 79,45 | 45K | 7 |
| 04/04/2019 | 1,46% | 1,13 | 78,63 | 78,07 | 78,07 | 78,64 | 152K | 69 |
| 03/04/2019 | -0,92% | -0,72 | 77,50 | 78,30 | 77,50 | 78,44 | 54K | 4 |
| 02/04/2019 | -0,09% | -0,07 | 78,22 | 78,46 | 77,55 | 78,46 | 152K | 17 |
| 01/04/2019 | 0,31% | 0,24 | 78,29 | 76,10 | 76,10 | 78,81 | 375K | 15 |
| 29/03/2019 | 1,05% | 0,81 | 78,05 | 79,20 | 77,68 | 79,20 | 63K | 9 |
| 28/03/2019 | 2,30% | 1,74 | 77,24 | 75,60 | 75,46 | 77,24 | 153K | 12 |
| 27/03/2019 | -3,27% | -2,55 | 75,50 | 78,05 | 75,50 | 78,05 | 102K | 9 |
| 26/03/2019 | 1,76% | 1,35 | 78,05 | 76,70 | 76,70 | 78,05 | 202K | 12 |
| 25/03/2019 | -0,26% | -0,20 | 76,70 | 76,00 | 75,00 | 76,88 | 99K | 11 |
| 22/03/2019 | -2,04% | -1,60 | 76,90 | 78,06 | 76,26 | 78,06 | 139K | 20 |
| 21/03/2019 | -2,00% | -1,60 | 78,50 | 79,35 | 78,06 | 79,35 | 355K | 13 |
| 20/03/2019 | -1,54% | -1,25 | 80,10 | 79,35 | 79,35 | 81,17 | 262K | 8 |
| 19/03/2019 | -0,25% | -0,20 | 81,35 | 81,68 | 81,25 | 82,50 | 272K | 11 |
| 18/03/2019 | 0,93% | 0,75 | 81,55 | 81,14 | 81,14 | 81,55 | 117K | 6 |
| 15/03/2019 | 0,37% | 0,30 | 80,80 | 80,75 | 80,75 | 81,00 | 45K | 7 |
| 14/03/2019 | -0,37% | -0,30 | 80,50 | 80,60 | 79,99 | 80,60 | 38K | 11 |
| 13/03/2019 | 1,06% | 0,85 | 80,80 | 79,66 | 79,58 | 80,80 | 57K | 7 |
| 12/03/2019 | 0,19% | 0,15 | 79,95 | 80,15 | 79,53 | 81,44 | 124K | 17 |
| 11/03/2019 | 2,31% | 1,80 | 79,80 | 80,00 | 78,38 | 80,00 | 68K | 11 |
| 08/03/2019 | 1,10% | 0,85 | 78,00 | 76,50 | 76,47 | 78,00 | 121K | 9 |
| 07/03/2019 | 0,13% | 0,10 | 77,15 | 76,70 | 76,00 | 77,15 | 125K | 17 |
| 06/03/2019 | -0,45% | -0,35 | 77,05 | 77,43 | 76,90 | 77,43 | 113K | 4 |
| 01/03/2019 | -0,96% | -0,75 | 77,40 | 77,80 | 77,32 | 77,81 | 178K | 9 |
| 28/02/2019 | -1,70% | -1,35 | 78,15 | 78,88 | 77,92 | 78,88 | 122K | 12 |
| 27/02/2019 | -0,53% | -0,42 | 79,50 | 79,51 | 79,17 | 79,51 | 50K | 4 |
| 26/02/2019 | 0,53% | 0,42 | 79,92 | 79,61 | 79,61 | 79,92 | 61K | 3 |
| 25/02/2019 | -0,44% | -0,35 | 79,50 | 79,89 | 79,20 | 79,95 | 70K | 11 |
| 22/02/2019 | 0,95% | 0,75 | 79,85 | 81,10 | 79,00 | 81,10 | 172K | 9 |
| 21/02/2019 | 0,32% | 0,25 | 79,10 | 78,73 | 78,33 | 80,80 | 155K | 12 |
| 20/02/2019 | -0,63% | -0,50 | 78,85 | 79,50 | 78,85 | 79,50 | 20K | 2 |
| 19/02/2019 | 0,70% | 0,55 | 79,35 | 79,27 | 79,15 | 79,84 | 87K | 9 |
| 18/02/2019 | -1,01% | -0,80 | 78,80 | 79,17 | 78,58 | 79,17 | 131K | 9 |
| 15/02/2019 | 0,59% | 0,47 | 79,60 | 79,71 | 79,44 | 79,71 | 36K | 5 |
| 14/02/2019 | 1,12% | 0,88 | 79,13 | 83,53 | 77,78 | 83,53 | 117K | 8 |
| 13/02/2019 | -0,32% | -0,25 | 78,25 | 78,50 | 78,01 | 78,50 | 182K | 10 |
| 12/02/2019 | 1,68% | 1,30 | 78,50 | 77,98 | 77,83 | 78,50 | 62K | 6 |
| 11/02/2019 | -0,83% | -0,65 | 77,20 | 77,04 | 76,93 | 77,20 | 27K | 4 |
| 08/02/2019 | 0,91% | 0,70 | 77,85 | 77,29 | 76,99 | 77,85 | 92K | 4 |
| 07/02/2019 | -0,39% | -0,30 | 77,15 | 75,55 | 75,55 | 77,56 | 280K | 18 |
| 06/02/2019 | -3,55% | -2,85 | 77,45 | 79,00 | 77,45 | 79,27 | 189K | 17 |
| 05/02/2019 | -0,25% | -0,20 | 80,30 | 83,54 | 79,74 | 83,54 | 205K | 21 |
| 04/02/2019 | 1,00% | 0,80 | 80,50 | 79,62 | 79,07 | 80,50 | 117K | 10 |
| 01/02/2019 | 0,00% | 0,00 | 79,70 | 79,67 | 79,31 | 79,70 | 116K | 13 |
| 31/01/2019 | 0,69% | 0,55 | 79,70 | 79,15 | 79,15 | 80,00 | 76K | 18 |
| 30/01/2019 | 1,28% | 1,00 | 79,15 | 79,99 | 78,50 | 79,99 | 89K | 8 |
| 29/01/2019 | 0,19% | 0,15 | 78,15 | 78,57 | 78,15 | 78,76 | 79K | 16 |
| 28/01/2019 | -1,95% | -1,55 | 78,00 | 79,47 | 77,64 | 79,47 | 97K | 12 |
| 24/01/2019 | 1,66% | 1,30 | 79,55 | 78,80 | 78,80 | 79,55 | 43K | 8 |
| 23/01/2019 | 0,84% | 0,65 | 78,25 | 77,88 | 77,88 | 78,25 | 50K | 3 |
| 22/01/2019 | -0,89% | -0,70 | 77,60 | 78,30 | 77,25 | 78,30 | 44K | 12 |
| 21/01/2019 | 0,15% | 0,12 | 78,30 | 77,40 | 77,40 | 78,30 | 94K | 6 |
| 18/01/2019 | 0,49% | 0,38 | 78,18 | 76,10 | 76,10 | 78,36 | 27K | 7 |
| 17/01/2019 | 0,97% | 0,75 | 77,80 | 77,05 | 76,70 | 77,80 | 158K | 10 |
| 16/01/2019 | 0,39% | 0,30 | 77,05 | 77,50 | 76,40 | 77,50 | 100K | 15 |
| 15/01/2019 | -0,32% | -0,25 | 76,75 | 77,05 | 76,75 | 77,14 | 65K | 8 |
| 14/01/2019 | 0,79% | 0,60 | 77,00 | 76,99 | 76,21 | 77,00 | 75K | 8 |
| 11/01/2019 | -0,07% | -0,05 | 76,40 | 77,00 | 76,15 | 77,00 | 119K | 10 |
| 10/01/2019 | 0,66% | 0,50 | 76,45 | 75,94 | 75,89 | 76,45 | 97K | 11 |
| 09/01/2019 | 1,33% | 1,00 | 75,95 | 75,39 | 75,39 | 75,98 | 220K | 11 |
| 08/01/2019 | 0,33% | 0,25 | 74,95 | 75,09 | 74,51 | 75,09 | 21K | 5 |
| 07/01/2019 | -0,47% | -0,35 | 74,70 | 75,05 | 74,53 | 75,30 | 132K | 17 |
| 04/01/2019 | 1,38% | 1,02 | 75,05 | 75,80 | 74,37 | 76,00 | 150K | 14 |
| 03/01/2019 | -0,23% | -0,17 | 74,03 | 76,95 | 73,79 | 76,95 | 48K | 13 |
| 02/01/2019 | 3,56% | 2,55 | 74,20 | 71,63 | 71,50 | 74,40 | 121K | 17 |
| 28/12/2018 | 2,77% | 1,93 | 71,65 | 70,50 | 70,50 | 71,65 | 22K | 6 |
| 27/12/2018 | -0,04% | -0,03 | 69,72 | 69,87 | 69,72 | 69,97 | 43K | 6 |
| 26/12/2018 | -0,36% | -0,25 | 69,75 | 70,00 | 68,87 | 70,00 | 238K | 10 |
| 21/12/2018 | -2,08% | -1,49 | 70,00 | 69,70 | 69,60 | 70,60 | 127K | 14 |
| 20/12/2018 | 2,13% | 1,49 | 71,49 | 70,37 | 69,25 | 71,49 | 250K | 20 |
| 19/12/2018 | -1,34% | -0,95 | 70,00 | 71,09 | 70,00 | 72,80 | 2M | 47 |
| 18/12/2018 | 1,07% | 0,75 | 70,95 | 70,20 | 70,20 | 72,79 | 212K | 21 |
| 17/12/2018 | -1,47% | -1,05 | 70,20 | 71,48 | 70,10 | 71,99 | 353K | 23 |
| 14/12/2018 | -0,70% | -0,50 | 71,25 | 71,15 | 71,13 | 72,99 | 193K | 18 |
| 13/12/2018 | 1,20% | 0,85 | 71,75 | 70,90 | 70,90 | 72,99 | 393K | 70 |
| 12/12/2018 | 0,50% | 0,35 | 70,90 | 71,15 | 70,69 | 72,50 | 535K | 53 |
| 11/12/2018 | 0,36% | 0,25 | 70,55 | 71,00 | 69,80 | 71,99 | 290K | 27 |
| 10/12/2018 | -1,90% | -1,36 | 70,30 | 71,66 | 70,00 | 71,99 | 285K | 22 |
| 07/12/2018 | -0,95% | -0,69 | 71,66 | 72,25 | 71,66 | 72,89 | 213K | 16 |
| 06/12/2018 | -0,14% | -0,10 | 72,35 | 71,56 | 71,10 | 73,85 | 286K | 27 |
| 05/12/2018 | 0,47% | 0,34 | 72,45 | 73,99 | 72,02 | 73,99 | 140K | 19 |
| 04/12/2018 | -1,22% | -0,89 | 72,11 | 73,23 | 71,79 | 73,23 | 376K | 22 |
| 03/12/2018 | 0,08% | 0,06 | 73,00 | 71,07 | 71,07 | 73,81 | 426K | 29 |
| 30/11/2018 | -0,08% | -0,06 | 72,94 | 72,54 | 71,22 | 73,18 | 192K | 9 |
| 29/11/2018 | 0,48% | 0,35 | 73,00 | 72,35 | 72,35 | 73,00 | 156K | 14 |
| 28/11/2018 | 1,54% | 1,10 | 72,65 | 71,61 | 71,00 | 72,65 | 83K | 12 |
| 27/11/2018 | 3,13% | 2,17 | 71,55 | 69,90 | 69,79 | 71,55 | 81K | 8 |
| 26/11/2018 | -1,17% | -0,82 | 69,38 | 70,72 | 69,38 | 70,72 | 24K | 8 |
| 23/11/2018 | -1,13% | -0,80 | 70,20 | 70,25 | 70,08 | 70,25 | 33K | 6 |
| 22/11/2018 | 0,64% | 0,45 | 71,00 | 71,15 | 70,90 | 71,15 | 77K | 7 |
| 21/11/2018 | -1,19% | -0,85 | 70,55 | 70,61 | 70,55 | 72,50 | 66K | 6 |
Date,Open,High,Low,Close,Volume
22-Apr-19,77.09,77.59,76.78,77.55,136379
18-Apr-19,76.56,77.30,76.20,77.30,115203
17-Apr-19,77.44,77.44,75.58,76.40,259698
16-Apr-19,76.25,77.64,76.25,77.25,271700
15-Apr-19,76.42,76.45,76.12,76.25,81630
12-Apr-19,76.93,77.11,76.00,76.20,179865
11-Apr-19,78.25,78.25,77.20,77.55,312128
10-Apr-19,78.72,78.72,78.30,78.45,90907
09-Apr-19,78.80,78.80,78.09,78.70,281291
08-Apr-19,79.47,79.50,79.00,79.50,42906
05-Apr-19,78.63,79.45,78.60,79.45,45081
04-Apr-19,78.07,78.64,78.07,78.63,152487
03-Apr-19,78.30,78.44,77.50,77.50,53557
02-Apr-19,78.46,78.46,77.55,78.22,152169
01-Apr-19,76.10,78.81,76.10,78.29,375324
29-Mar-19,79.20,79.20,77.68,78.05,63279
28-Mar-19,75.60,77.24,75.46,77.24,152955
27-Mar-19,78.05,78.05,75.50,75.50,101506
26-Mar-19,76.70,78.05,76.70,78.05,201698
25-Mar-19,76.00,76.88,75.00,76.70,99450
22-Mar-19,78.06,78.06,76.26,76.90,138734
21-Mar-19,79.35,79.35,78.06,78.50,354680
20-Mar-19,79.35,81.17,79.35,80.10,262227
19-Mar-19,81.68,82.50,81.25,81.35,271580
18-Mar-19,81.14,81.55,81.14,81.55,116606
15-Mar-19,80.75,81.00,80.75,80.80,45261
14-Mar-19,80.60,80.60,79.99,80.50,37809
13-Mar-19,79.66,80.80,79.58,80.80,56840
12-Mar-19,80.15,81.44,79.53,79.95,123906
11-Mar-19,80.00,80.00,78.38,79.80,68151
08-Mar-19,76.50,78.00,76.47,78.00,120694
07-Mar-19,76.70,77.15,76.00,77.15,125458
06-Mar-19,77.43,77.43,76.90,77.05,112908
01-Mar-19,77.80,77.81,77.32,77.40,178452
28-Feb-19,78.88,78.88,77.92,78.15,122118
27-Feb-19,79.51,79.51,79.17,79.50,50083
26-Feb-19,79.61,79.92,79.61,79.92,60581
25-Feb-19,79.89,79.95,79.20,79.50,70004
22-Feb-19,81.10,81.10,79.00,79.85,172209
21-Feb-19,78.73,80.80,78.33,79.10,155077
20-Feb-19,79.50,79.50,78.85,78.85,19810
19-Feb-19,79.27,79.84,79.15,79.35,87335
18-Feb-19,79.17,79.17,78.58,78.80,130795
15-Feb-19,79.71,79.71,79.44,79.60,35823
14-Feb-19,83.53,83.53,77.78,79.13,116916
13-Feb-19,78.50,78.50,78.01,78.25,181710
12-Feb-19,77.98,78.50,77.83,78.50,61794
11-Feb-19,77.04,77.20,76.93,77.20,26994
08-Feb-19,77.29,77.85,76.99,77.85,92077
07-Feb-19,75.55,77.56,75.55,77.15,280109
06-Feb-19,79.00,79.27,77.45,77.45,189285
05-Feb-19,83.54,83.54,79.74,80.30,205478
04-Feb-19,79.62,80.50,79.07,80.50,116548
01-Feb-19,79.67,79.70,79.31,79.70,116180
31-Jan-19,79.15,80.00,79.15,79.70,75854
30-Jan-19,79.99,79.99,78.50,79.15,88635
29-Jan-19,78.57,78.76,78.15,78.15,79286
28-Jan-19,79.47,79.47,77.64,78.00,97366
24-Jan-19,78.80,79.55,78.80,79.55,42856
23-Jan-19,77.88,78.25,77.88,78.25,49915
22-Jan-19,78.30,78.30,77.25,77.60,43638
21-Jan-19,77.40,78.30,77.40,78.30,94444
18-Jan-19,76.10,78.36,76.10,78.18,26562
17-Jan-19,77.05,77.80,76.70,77.80,157736
16-Jan-19,77.50,77.50,76.40,77.05,99759
15-Jan-19,77.05,77.14,76.75,76.75,64676
14-Jan-19,76.99,77.00,76.21,77.00,75141
11-Jan-19,77.00,77.00,76.15,76.40,119048
10-Jan-19,75.94,76.45,75.89,76.45,97432
09-Jan-19,75.39,75.98,75.39,75.95,219941
08-Jan-19,75.09,75.09,74.51,74.95,20985
07-Jan-19,75.05,75.30,74.53,74.70,132226
04-Jan-19,75.80,76.00,74.37,75.05,149981
03-Jan-19,76.95,76.95,73.79,74.03,48311
02-Jan-19,71.63,74.40,71.50,74.20,120544
28-Dec-18,70.50,71.65,70.50,71.65,21983
27-Dec-18,69.87,69.97,69.72,69.72,43305
26-Dec-18,70.00,70.00,68.87,69.75,238457
21-Dec-18,69.70,70.60,69.60,70.00,127193
20-Dec-18,70.37,71.49,69.25,71.49,249554
19-Dec-18,71.09,72.80,70.00,70.00,1650864
18-Dec-18,70.20,72.79,70.20,70.95,212144
17-Dec-18,71.48,71.99,70.10,70.20,352755
14-Dec-18,71.15,72.99,71.13,71.25,193126
13-Dec-18,70.90,72.99,70.90,71.75,393380
12-Dec-18,71.15,72.50,70.69,70.90,534702
11-Dec-18,71.00,71.99,69.80,70.55,289620
10-Dec-18,71.66,71.99,70.00,70.30,284810
07-Dec-18,72.25,72.89,71.66,71.66,213155
06-Dec-18,71.56,73.85,71.10,72.35,285668
05-Dec-18,73.99,73.99,72.02,72.45,139514
04-Dec-18,73.23,73.23,71.79,72.11,375887
03-Dec-18,71.07,73.81,71.07,73.00,426045
30-Nov-18,72.54,73.18,71.22,72.94,191982
29-Nov-18,72.35,73.00,72.35,73.00,155662
28-Nov-18,71.61,72.65,71.00,72.65,82559
27-Nov-18,69.90,71.55,69.79,71.55,81206
26-Nov-18,70.72,70.72,69.38,69.38,23923
23-Nov-18,70.25,70.25,70.08,70.20,32990
22-Nov-18,71.15,71.15,70.90,71.00,76671
21-Nov-18,70.61,72.50,70.55,70.55,65672
19-Nov-18,71.26,71.40,70.97,71.40,65672
16-Nov-18,70.00,71.80,70.00,71.80,65672
14-Nov-18,69.23,69.60,69.16,69.60,65672
13-Nov-18,69.50,71.40,68.92,69.23,65672
12-Nov-18,69.55,69.91,69.10,69.50,65672
09-Nov-18,70.00,70.00,68.68,69.55,65672
08-Nov-18,71.43,71.52,69.50,69.50,65672
07-Nov-18,72.34,72.34,71.20,71.20,65672
06-Nov-18,71.50,72.20,71.50,72.00,65672
05-Nov-18,72.01,72.48,71.83,72.48,65672
01-Nov-18,70.92,72.01,70.00,71.75,65672
31-Oct-18,70.62,70.80,70.22,70.80,65672
30-Oct-18,66.25,70.50,66.25,70.50,65672
29-Oct-18,71.50,71.50,68.00,68.00,65672
26-Oct-18,68.39,69.45,67.91,69.45,65672
25-Oct-18,67.74,68.25,67.74,68.25,65672
24-Oct-18,69.11,69.37,67.45,67.45,65672
23-Oct-18,68.30,69.10,68.22,69.10,65672
22-Oct-18,69.00,69.32,68.96,69.32,65672
19-Oct-18,68.10,68.30,68.01,68.30,65672
18-Oct-18,68.90,68.90,68.10,68.10,65672
17-Oct-18,68.56,69.37,68.56,69.22,65672
16-Oct-18,68.10,69.74,68.10,68.58,65672
15-Oct-18,67.50,67.79,67.33,67.33,65672
11-Oct-18,68.20,68.20,67.10,67.10,65672
10-Oct-18,67.80,67.85,67.71,67.85,65672
09-Oct-18,69.76,69.76,69.35,69.35,65672
08-Oct-18,67.90,70.07,67.90,69.40,65672
05-Oct-18,67.17,67.17,66.33,66.70,65672
04-Oct-18,66.91,66.91,66.31,66.68,65672
03-Oct-18,67.00,67.88,67.00,67.00,65672
02-Oct-18,65.00,65.98,65.00,65.98,65672
01-Oct-18,64.30,64.30,63.36,63.40,65672
*exoneração de responsabilidade