Cotação atual, histórico e gráfico do papel: BRIM11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
27/03/2024 | -1,76% | -24,42 | 1.360,00 | 1.384,42 | 1.360,00 | 1.384,42 | 4K | 3 |
22/03/2024 | 15,37% | 184,42 | 1.384,42 | 1.200,00 | 1.200,00 | 1.414,00 | 7K | 5 |
20/03/2024 | 0,00% | 0,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1K | 1 |
19/03/2024 | -0,41% | -5,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1K | 1 |
13/03/2024 | 0,00% | 0,00 | 1.205,00 | 1.205,00 | 1.205,00 | 1.205,00 | 1K | 1 |
12/03/2024 | 0,00% | 0,00 | 1.205,00 | 1.205,00 | 1.205,00 | 1.205,00 | 1K | 1 |
08/03/2024 | -0,66% | -8,00 | 1.205,00 | 1.211,00 | 1.205,00 | 1.211,00 | 5K | 3 |
07/03/2024 | -0,25% | -3,00 | 1.213,00 | 1.215,00 | 1.213,00 | 1.215,00 | 7K | 6 |
06/03/2024 | -0,25% | -3,00 | 1.216,00 | 1.216,00 | 1.216,00 | 1.216,00 | 2K | 2 |
05/03/2024 | -0,08% | -1,00 | 1.219,00 | 1.219,00 | 1.219,00 | 1.219,00 | 6K | 1 |
04/03/2024 | -6,08% | -79,00 | 1.220,00 | 1.280,00 | 1.220,00 | 1.280,00 | 4K | 3 |
|
01/03/2024 | -0,08% | -1,00 | 1.299,00 | 1.299,00 | 1.299,00 | 1.299,00 | 1K | 1 |
29/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.299,99 | 1.299,99 | 1.300,00 | 29K | 5 |
28/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 3K | 1 |
27/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 8K | 6 |
26/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 9K | 4 |
23/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 39K | 4 |
22/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.301,00 | 1.300,00 | 1.301,00 | 4K | 2 |
21/02/2024 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.290,00 | 1.300,00 | 27K | 8 |
20/02/2024 | 2,71% | 34,28 | 1.300,00 | 1.299,99 | 1.299,99 | 1.300,00 | 52K | 6 |
19/02/2024 | 0,00% | 0,00 | 1.265,72 | 1.265,72 | 1.265,72 | 1.265,72 | 1K | 1 |
16/02/2024 | 0,00% | 0,00 | 1.265,72 | 1.265,72 | 1.265,72 | 1.265,72 | 13K | 2 |
15/02/2024 | 14,38% | 159,15 | 1.265,72 | 1.265,72 | 1.265,72 | 1.265,72 | 15K | 3 |
08/02/2024 | 0,00% | 0,01 | 1.106,57 | 1.106,57 | 1.106,57 | 1.106,57 | 1K | 1 |
07/02/2024 | -1,20% | -13,44 | 1.106,56 | 1.120,00 | 1.106,56 | 1.120,00 | 2K | 2 |
06/02/2024 | 1,82% | 20,00 | 1.120,00 | 1.080,00 | 1.080,00 | 1.120,00 | 7K | 6 |
05/02/2024 | 4,76% | 50,00 | 1.100,00 | 1.050,00 | 1.050,00 | 1.100,00 | 20K | 17 |
02/02/2024 | -4,55% | -50,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
31/01/2024 | 0,00% | 0,00 | 1.100,00 | 1.099,99 | 1.099,99 | 1.100,00 | 7K | 4 |
30/01/2024 | 3,97% | 42,00 | 1.100,00 | 1.058,00 | 1.058,00 | 1.100,00 | 7K | 5 |
29/01/2024 | 0,00% | 0,00 | 1.058,00 | 1.058,00 | 1.058,00 | 1.058,00 | 11K | 4 |
26/01/2024 | 0,00% | 0,00 | 1.058,00 | 1.058,00 | 1.058,00 | 1.058,00 | 4K | 4 |
25/01/2024 | 5,77% | 57,74 | 1.058,00 | 1.058,00 | 1.058,00 | 1.058,00 | 3K | 3 |
24/01/2024 | 0,00% | 0,01 | 1.000,26 | 1.058,00 | 1.000,26 | 1.058,00 | 3K | 2 |
23/01/2024 | 0,00% | 0,00 | 1.000,25 | 1.000,25 | 1.000,25 | 1.000,25 | 1000 | 1 |
22/01/2024 | -0,97% | -9,75 | 1.000,25 | 1.022,12 | 1.000,25 | 1.060,00 | 11K | 8 |
19/01/2024 | 0,00% | 0,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1K | 1 |
17/01/2024 | -0,40% | -4,03 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1K | 1 |
15/01/2024 | 0,00% | 0,03 | 1.014,03 | 1.014,04 | 1.014,03 | 1.014,04 | 2K | 2 |
12/01/2024 | 0,00% | 0,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 5K | 2 |
08/01/2024 | 0,00% | 0,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1K | 1 |
03/01/2024 | 0,00% | 0,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 15K | 1 |
02/01/2024 | 0,00% | 0,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 67K | 5 |
27/12/2023 | 0,00% | 0,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1.014,00 | 1K | 1 |
26/12/2023 | 29,83% | 232,99 | 1.014,00 | 937,00 | 937,00 | 1.014,00 | 4K | 4 |
22/12/2023 | 6,99% | 51,01 | 781,01 | 781,01 | 781,01 | 781,01 | 781 | 1 |
06/12/2023 | -0,12% | -0,91 | 730,00 | 730,00 | 730,00 | 730,00 | 730 | 1 |
04/12/2023 | -29,05% | -299,31 | 730,91 | 730,91 | 730,91 | 730,91 | 122K | 6 |
29/07/2022 | 1,20% | 12,22 | 1.030,22 | 1.030,22 | 1.030,22 | 1.030,22 | 1K | 1 |
22/07/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
18/07/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 2K | 2 |
11/07/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
04/07/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
30/06/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
28/06/2022 | 0,00% | 0,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
14/06/2022 | -13,05% | -152,83 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 1K | 1 |
30/12/2021 | 3,47% | 39,27 | 1.170,83 | 1.170,83 | 1.170,83 | 1.170,83 | 1K | 1 |
09/12/2021 | -0,01% | -0,09 | 1.131,56 | 1.131,56 | 1.131,56 | 1.131,56 | 160K | 2 |
07/12/2021 | -0,03% | -0,35 | 1.131,65 | 1.131,65 | 1.131,65 | 1.131,65 | 158K | 2 |
02/12/2021 | -2,83% | -33,00 | 1.132,00 | 1.132,00 | 1.132,00 | 1.132,00 | 118K | 1 |
30/11/2021 | 15,05% | 152,42 | 1.165,00 | 1.165,00 | 1.165,00 | 1.165,00 | 1K | 1 |
16/09/2021 | -3,04% | -31,80 | 1.012,58 | 1.012,58 | 1.012,58 | 1.012,58 | 131K | 1 |
26/08/2021 | 6,61% | 64,79 | 1.044,38 | 1.044,38 | 1.044,38 | 1.044,38 | 1K | 1 |
25/08/2021 | -5,83% | -60,60 | 979,59 | 979,59 | 979,59 | 979,59 | 979 | 1 |
20/08/2021 | -0,93% | -9,81 | 1.040,19 | 1.040,19 | 1.040,19 | 1.040,19 | 1K | 1 |
02/08/2021 | -12,50% | -150,01 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
11/06/2021 | 6,63% | 74,60 | 1.200,01 | 1.200,01 | 1.200,01 | 1.200,01 | 246K | 1 |
28/05/2021 | 4,03% | 43,59 | 1.125,41 | 1.125,41 | 1.125,41 | 1.125,41 | 1K | 1 |
25/05/2021 | 6,19% | 63,02 | 1.081,82 | 1.081,82 | 1.081,82 | 1.081,82 | 1K | 1 |
18/05/2021 | -3,00% | -31,51 | 1.018,80 | 1.018,80 | 1.018,80 | 1.018,80 | 1K | 1 |
27/04/2021 | 3,00% | 30,59 | 1.050,31 | 1.050,31 | 1.050,31 | 1.050,31 | 1K | 1 |
06/04/2021 | 3,00% | 29,72 | 1.019,72 | 1.019,72 | 1.019,72 | 1.019,72 | 1K | 1 |
05/04/2021 | 8,79% | 80,00 | 990,00 | 990,00 | 990,00 | 990,00 | 990 | 1 |
23/07/2020 | 0,00% | 0,00 | 910,00 | 910,00 | 910,00 | 910,00 | 211K | 2 |
21/07/2020 | - | - | 910,00 | 910,00 | 910,00 | 910,00 | 6M | 18 |
Date,Open,High,Low,Close,Volume
27-Mar-24,1384.42,1384.42,1360.00,1360.00,4124
22-Mar-24,1200.00,1414.00,1200.00,1384.42,6734
20-Mar-24,1200.00,1200.00,1200.00,1200.00,1200
19-Mar-24,1200.00,1200.00,1200.00,1200.00,1200
13-Mar-24,1205.00,1205.00,1205.00,1205.00,1205
12-Mar-24,1205.00,1205.00,1205.00,1205.00,1205
08-Mar-24,1211.00,1211.00,1205.00,1205.00,4832
07-Mar-24,1215.00,1215.00,1213.00,1213.00,7281
06-Mar-24,1216.00,1216.00,1216.00,1216.00,2432
05-Mar-24,1219.00,1219.00,1219.00,1219.00,6095
04-Mar-24,1280.00,1280.00,1220.00,1220.00,3779
01-Mar-24,1299.00,1299.00,1299.00,1299.00,1299
29-Feb-24,1299.99,1300.00,1299.99,1300.00,28599
28-Feb-24,1300.00,1300.00,1300.00,1300.00,2600
27-Feb-24,1300.00,1300.00,1300.00,1300.00,7800
26-Feb-24,1300.00,1300.00,1300.00,1300.00,9100
23-Feb-24,1300.00,1300.00,1300.00,1300.00,39000
22-Feb-24,1301.00,1301.00,1300.00,1300.00,3902
21-Feb-24,1300.00,1300.00,1290.00,1300.00,27210
20-Feb-24,1299.99,1300.00,1299.99,1300.00,51999
19-Feb-24,1265.72,1265.72,1265.72,1265.72,1265
16-Feb-24,1265.72,1265.72,1265.72,1265.72,12657
15-Feb-24,1265.72,1265.72,1265.72,1265.72,15188
08-Feb-24,1106.57,1106.57,1106.57,1106.57,1106
07-Feb-24,1120.00,1120.00,1106.56,1106.56,2226
06-Feb-24,1080.00,1120.00,1080.00,1120.00,6640
05-Feb-24,1050.00,1100.00,1050.00,1100.00,20145
02-Feb-24,1050.00,1050.00,1050.00,1050.00,1050
31-Jan-24,1099.99,1100.00,1099.99,1100.00,6599
30-Jan-24,1058.00,1100.00,1058.00,1100.00,7448
29-Jan-24,1058.00,1058.00,1058.00,1058.00,10580
26-Jan-24,1058.00,1058.00,1058.00,1058.00,4232
25-Jan-24,1058.00,1058.00,1058.00,1058.00,3174
24-Jan-24,1058.00,1058.00,1000.26,1000.26,3058
23-Jan-24,1000.25,1000.25,1000.25,1000.25,1000
22-Jan-24,1022.12,1060.00,1000.25,1000.25,11259
19-Jan-24,1010.00,1010.00,1010.00,1010.00,1010
17-Jan-24,1010.00,1010.00,1010.00,1010.00,1010
15-Jan-24,1014.04,1014.04,1014.03,1014.03,2028
12-Jan-24,1014.00,1014.00,1014.00,1014.00,5070
08-Jan-24,1014.00,1014.00,1014.00,1014.00,1014
03-Jan-24,1014.00,1014.00,1014.00,1014.00,15210
02-Jan-24,1014.00,1014.00,1014.00,1014.00,66924
27-Dec-23,1014.00,1014.00,1014.00,1014.00,1014
26-Dec-23,937.00,1014.00,937.00,1014.00,3973
22-Dec-23,781.01,781.01,781.01,781.01,781
06-Dec-23,730.00,730.00,730.00,730.00,730
04-Dec-23,730.91,730.91,730.91,730.91,122061
29-Jul-22,1030.22,1030.22,1030.22,1030.22,1030
22-Jul-22,1018.00,1018.00,1018.00,1018.00,1018
18-Jul-22,1018.00,1018.00,1018.00,1018.00,2036
11-Jul-22,1018.00,1018.00,1018.00,1018.00,1018
04-Jul-22,1018.00,1018.00,1018.00,1018.00,1018
30-Jun-22,1018.00,1018.00,1018.00,1018.00,1018
28-Jun-22,1018.00,1018.00,1018.00,1018.00,1018
14-Jun-22,1018.00,1018.00,1018.00,1018.00,1018
30-Dec-21,1170.83,1170.83,1170.83,1170.83,1170
09-Dec-21,1131.56,1131.56,1131.56,1131.56,159549
07-Dec-21,1131.65,1131.65,1131.65,1131.65,158431
02-Dec-21,1132.00,1132.00,1132.00,1132.00,117728
30-Nov-21,1165.00,1165.00,1165.00,1165.00,1165
16-Sep-21,1012.58,1012.58,1012.58,1012.58,130622
26-Aug-21,1044.38,1044.38,1044.38,1044.38,1044
25-Aug-21,979.59,979.59,979.59,979.59,979
20-Aug-21,1040.19,1040.19,1040.19,1040.19,1040
02-Aug-21,1050.00,1050.00,1050.00,1050.00,1050
11-Jun-21,1200.01,1200.01,1200.01,1200.01,246002
28-May-21,1125.41,1125.41,1125.41,1125.41,1125
25-May-21,1081.82,1081.82,1081.82,1081.82,1081
18-May-21,1018.80,1018.80,1018.80,1018.80,1018
27-Apr-21,1050.31,1050.31,1050.31,1050.31,1050
06-Apr-21,1019.72,1019.72,1019.72,1019.72,1019
05-Apr-21,990.00,990.00,990.00,990.00,990
23-Jul-20,910.00,910.00,910.00,910.00,211120
21-Jul-20,910.00,910.00,910.00,910.00,5925920
*exoneração de responsabilidade e termos de uso