Cotação atual, histórico e gráfico do papel: BRZP11

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 BRZP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,01%	-0,01	107,99	108,00	107,04	108,00	1M	440
25/07/2024	-0,23%	-0,25	108,00	108,05	108,00	108,25	1M	1.011
24/07/2024	0,02%	0,02	108,25	108,25	108,04	108,25	684K	150
23/07/2024	0,20%	0,22	108,23	108,23	108,00	108,23	306K	144
22/07/2024	0,01%	0,01	108,01	108,25	108,00	108,25	203K	107
19/07/2024	0,04%	0,04	108,00	108,39	108,00	108,43	217K	154
18/07/2024	-0,04%	-0,04	107,96	108,08	106,78	108,46	959K	1.094
17/07/2024	-0,01%	-0,01	108,00	108,04	108,00	108,48	496K	118
16/07/2024	-0,43%	-0,47	108,01	108,48	108,01	108,48	599K	547
15/07/2024	0,42%	0,45	108,48	108,46	108,02	108,49	337K	94
12/07/2024	-0,42%	-0,46	108,03	108,48	106,51	108,48	572K	266
11/07/2024	0,02%	0,02	108,49	108,47	107,56	108,49	1M	419
10/07/2024	0,86%	0,92	108,47	108,46	107,55	108,47	220K	151
09/07/2024	0,21%	0,23	107,55	107,80	107,05	107,99	144K	38
08/07/2024	-0,19%	-0,20	107,32	108,49	107,03	108,49	212K	107
05/07/2024	0,49%	0,52	107,52	107,61	107,02	108,50	579K	338
04/07/2024	-0,66%	-0,71	107,00	107,01	107,00	108,84	342K	140
03/07/2024	0,54%	0,58	107,71	107,81	107,13	109,29	871K	238
02/07/2024	-1,26%	-1,37	107,13	108,46	106,90	108,46	90K	86
01/07/2024	2,09%	2,22	108,50	105,82	103,00	109,34	301K	206
28/06/2024	0,26%	0,28	106,28	106,00	105,80	106,35	970K	212
27/06/2024	0,00%	0,00	106,00	106,22	106,00	106,22	340K	110
26/06/2024	-0,28%	-0,30	106,00	106,29	106,00	106,29	906K	272
25/06/2024	-0,05%	-0,05	106,30	106,18	106,06	106,33	131K	281
24/06/2024	0,03%	0,03	106,35	106,01	105,30	106,35	633K	121
21/06/2024	0,26%	0,28	106,32	106,12	105,56	106,33	651K	331
20/06/2024	0,04%	0,04	106,04	106,33	106,03	106,35	301K	380
19/06/2024	0,66%	0,70	106,00	106,23	105,38	106,35	510K	349
18/06/2024	-0,66%	-0,70	105,30	106,37	105,30	106,42	1M	763
17/06/2024	-0,01%	-0,01	106,00	106,36	106,00	106,38	629K	864
14/06/2024	-0,35%	-0,37	106,01	106,37	105,42	106,38	192K	139
13/06/2024	-0,02%	-0,02	106,38	106,00	104,18	107,00	748K	412
12/06/2024	-1,48%	-1,60	106,40	108,48	105,53	108,48	2M	1.139
11/06/2024	0,04%	0,04	108,00	107,96	105,21	108,43	954K	478
10/06/2024	-0,04%	-0,04	107,96	108,22	107,32	108,80	918K	277
07/06/2024	0,00%	0,00	108,00	107,99	107,55	108,60	630K	163
06/06/2024	0,54%	0,58	108,00	107,92	107,58	108,84	668K	233
05/06/2024	-0,72%	-0,78	107,42	108,71	106,20	108,90	508K	112
04/06/2024	0,00%	0,00	108,20	108,91	108,20	108,91	601K	185
03/06/2024	0,45%	0,48	108,20	108,94	108,10	108,94	437K	103
31/05/2024	-0,72%	-0,78	107,72	108,85	107,72	108,95	562K	531
29/05/2024	-0,05%	-0,05	108,50	108,81	108,50	108,81	655K	132
28/05/2024	0,05%	0,05	108,55	108,83	108,00	108,83	274K	329
27/05/2024	0,70%	0,75	108,50	108,45	107,69	108,84	316K	91
24/05/2024	-0,88%	-0,96	107,75	108,74	107,37	108,85	2M	2.972
23/05/2024	0,31%	0,34	108,71	108,95	108,01	108,95	663K	806
22/05/2024	0,32%	0,35	108,37	108,95	108,11	108,95	2M	740
21/05/2024	0,00%	0,00	108,02	108,73	108,02	108,73	513K	198
20/05/2024	-0,53%	-0,58	108,02	108,60	108,02	108,95	606K	193
17/05/2024	0,00%	0,00	108,60	108,59	108,17	108,60	2M	703
16/05/2024	0,54%	0,58	108,60	108,37	108,03	108,60	1M	554
15/05/2024	0,64%	0,69	108,02	108,39	108,00	108,40	534K	1.298
14/05/2024	-0,99%	-1,07	107,33	108,39	107,01	108,39	1M	1.127
13/05/2024	0,13%	0,14	108,40	108,40	107,77	108,40	2M	296
10/05/2024	0,47%	0,51	108,26	108,33	107,77	108,38	189K	156
09/05/2024	0,22%	0,24	107,75	108,40	107,53	108,40	497K	403
08/05/2024	-1,32%	-1,44	107,51	108,08	106,31	108,64	1M	816
07/05/2024	-0,05%	-0,05	108,95	108,99	108,00	108,99	1M	1.275
06/05/2024	-0,13%	-0,14	109,00	109,13	107,60	109,13	704K	993
03/05/2024	0,72%	0,78	109,14	108,36	107,10	109,88	1M	279
02/05/2024	-0,38%	-0,41	108,36	101,99	101,99	110,00	561K	74
30/04/2024	1,18%	1,27	108,77	107,80	106,87	108,78	333K	520
29/04/2024	0,00%	0,00	107,50	108,00	107,50	109,00	347K	169
26/04/2024	-1,83%	-2,00	107,50	107,54	107,50	109,43	532K	157
25/04/2024	1,01%	1,10	109,50	107,41	107,41	109,79	1M	830
24/04/2024	0,37%	0,40	108,40	108,30	107,00	108,88	1M	870
23/04/2024	1,77%	1,88	108,00	108,17	106,00	108,45	465K	281
22/04/2024	-0,40%	-0,43	106,12	107,97	106,12	107,98	1M	1.114
19/04/2024	-1,34%	-1,45	106,55	106,70	105,12	108,20	168K	473
18/04/2024	1,41%	1,50	108,00	107,98	106,00	108,60	900K	2.320
17/04/2024	0,09%	0,10	106,50	106,43	106,43	108,77	527K	1.230
16/04/2024	-2,34%	-2,55	106,40	108,95	106,20	109,10	677K	1.382
15/04/2024	-0,50%	-0,55	108,95	109,97	107,55	109,97	724K	697
12/04/2024	0,00%	0,00	109,50	109,91	108,80	109,99	1M	579
11/04/2024	-0,34%	-0,37	109,50	109,01	108,72	109,98	575K	703
10/04/2024	0,34%	0,37	109,87	109,50	108,63	109,99	951K	837
09/04/2024	0,71%	0,77	109,50	109,55	109,26	109,99	2M	2.415
08/04/2024	0,48%	0,52	108,73	108,26	108,26	109,90	917K	419
05/04/2024	-1,16%	-1,27	108,21	108,92	108,21	109,93	607K	1.905
04/04/2024	1,65%	1,78	109,48	108,00	108,00	109,48	1M	2.525
03/04/2024	-1,06%	-1,15	107,70	108,80	107,45	109,30	684K	1.034
02/04/2024	2,05%	2,19	108,85	108,77	106,56	109,75	2M	1.511
01/04/2024	1,68%	1,76	106,66	104,55	104,55	110,00	2M	519
28/03/2024	2,89%	2,95	104,90	101,94	101,94	104,97	2M	1.447
27/03/2024	3,49%	3,44	101,95	99,19	97,04	102,00	2M	1.030
26/03/2024	2,94%	2,81	98,51	95,06	95,06	99,45	2M	841
25/03/2024	0,53%	0,50	95,70	95,19	94,68	95,80	837K	700
22/03/2024	0,21%	0,20	95,20	95,09	94,50	95,20	700K	299
21/03/2024	1,06%	1,00	95,00	94,01	94,01	95,23	347K	180
20/03/2024	-1,30%	-1,24	94,00	95,39	93,01	95,40	703K	635
19/03/2024	0,00%	0,00	95,24	95,29	95,00	95,40	484K	203
18/03/2024	0,25%	0,24	95,24	95,00	94,99	95,30	680K	488
15/03/2024	0,75%	0,71	95,00	94,98	94,71	95,85	499K	514
14/03/2024	-0,74%	-0,70	94,29	94,99	93,79	94,99	1M	1.280
13/03/2024	0,00%	0,00	94,99	94,99	94,79	94,99	337K	162
12/03/2024	0,00%	0,00	94,99	94,98	94,51	94,99	593K	692
11/03/2024	0,09%	0,09	94,99	94,51	94,50	94,99	159K	241
08/03/2024	0,74%	0,70	94,90	94,77	94,11	95,00	228K	412
07/03/2024	-0,04%	-0,04	94,20	94,30	94,00	94,78	198K	835
06/03/2024	-0,38%	-0,36	94,24	94,57	94,05	94,83	134K	110
05/03/2024	-0,32%	-0,30	94,60	94,99	93,83	94,99	335K	712
04/03/2024	0,01%	0,01	94,90	94,17	93,68	94,90	506K	710
01/03/2024	0,55%	0,52	94,89	93,12	93,12	96,95	2M	520
29/02/2024	-0,05%	-0,05	94,37	94,43	93,75	94,43	602K	313
28/02/2024	1,53%	1,42	94,42	93,90	93,16	94,70	696K	774
27/02/2024	0,14%	0,13	93,00	92,91	92,66	94,69	601K	865
26/02/2024	-1,20%	-1,13	92,87	94,89	92,71	95,50	897K	2.390
23/02/2024	-0,53%	-0,50	94,00	94,79	93,70	94,98	543K	550
22/02/2024	0,64%	0,60	94,50	94,29	93,13	94,77	711K	542
21/02/2024	0,86%	0,80	93,90	94,00	92,73	94,25	518K	418
20/02/2024	-0,79%	-0,74	93,10	92,95	92,95	94,00	623K	541
19/02/2024	-0,15%	-0,14	93,84	93,98	92,52	94,50	833K	397
16/02/2024	0,73%	0,68	93,98	94,10	93,40	94,14	147K	161
15/02/2024	0,40%	0,37	93,30	92,65	92,03	94,30	454K	433
14/02/2024	0,32%	0,30	92,93	92,54	92,07	92,93	56K	245
09/02/2024	-0,24%	-0,22	92,63	92,85	91,80	94,00	297K	634
08/02/2024	0,60%	0,55	92,85	92,26	91,53	94,00	579K	805
07/02/2024	-2,02%	-1,90	92,30	93,61	90,32	95,01	7M	4.995
06/02/2024	0,75%	0,70	94,20	93,51	93,02	94,87	573K	845
05/02/2024	-0,21%	-0,20	93,50	93,99	92,99	94,30	477K	1.082
02/02/2024	-0,31%	-0,29	93,70	92,41	92,30	94,47	444K	1.317
01/02/2024	1,17%	1,09	93,99	92,50	92,02	95,00	504K	648
31/01/2024	0,98%	0,90	92,90	93,63	92,02	94,35	378K	1.322
30/01/2024	-0,34%	-0,31	92,00	93,72	92,00	93,72	359K	692
29/01/2024	-1,59%	-1,49	92,31	92,99	92,12	93,71	618K	286
26/01/2024	-0,21%	-0,20	93,80	93,78	93,01	94,00	288K	127
25/01/2024	0,43%	0,40	94,00	93,73	92,02	94,00	571K	556
24/01/2024	2,28%	2,09	93,60	93,48	92,27	93,60	182K	84
23/01/2024	-0,53%	-0,49	91,51	91,70	91,50	92,76	506K	606
22/01/2024	1,09%	0,99	92,00	91,92	91,92	93,50	515K	591
19/01/2024	-2,24%	-2,09	91,01	93,27	90,14	94,50	2M	1.762
18/01/2024	-1,22%	-1,15	93,10	93,40	93,10	94,97	740K	762
17/01/2024	0,27%	0,25	94,25	93,37	93,37	94,65	347K	254
16/01/2024	-	-	94,00	94,30	93,37	94,50	979K	1.034

Date,Open,High,Low,Close,Volume
26-Jul-24,108.00,108.00,107.04,107.99,1028300
25-Jul-24,108.05,108.25,108.00,108.00,1019031
24-Jul-24,108.25,108.25,108.04,108.25,683878
23-Jul-24,108.23,108.23,108.00,108.23,306028
22-Jul-24,108.25,108.25,108.00,108.01,202810
19-Jul-24,108.39,108.43,108.00,108.00,216927
18-Jul-24,108.08,108.46,106.78,107.96,958944
17-Jul-24,108.04,108.48,108.00,108.00,496338
16-Jul-24,108.48,108.48,108.01,108.01,598776
15-Jul-24,108.46,108.49,108.02,108.48,337456
12-Jul-24,108.48,108.48,106.51,108.03,571641
11-Jul-24,108.47,108.49,107.56,108.49,1183256
10-Jul-24,108.46,108.47,107.55,108.47,219959
09-Jul-24,107.80,107.99,107.05,107.55,144005
08-Jul-24,108.49,108.49,107.03,107.32,212147
05-Jul-24,107.61,108.50,107.02,107.52,579425
04-Jul-24,107.01,108.84,107.00,107.00,342211
03-Jul-24,107.81,109.29,107.13,107.71,871428
02-Jul-24,108.46,108.46,106.90,107.13,89776
01-Jul-24,105.82,109.34,103.00,108.50,301493
28-Jun-24,106.00,106.35,105.80,106.28,970087
27-Jun-24,106.22,106.22,106.00,106.00,339903
26-Jun-24,106.29,106.29,106.00,106.00,906201
25-Jun-24,106.18,106.33,106.06,106.30,131344
24-Jun-24,106.01,106.35,105.30,106.35,632673
21-Jun-24,106.12,106.33,105.56,106.32,650734
20-Jun-24,106.33,106.35,106.03,106.04,301442
19-Jun-24,106.23,106.35,105.38,106.00,510362
18-Jun-24,106.37,106.42,105.30,105.30,1112467
17-Jun-24,106.36,106.38,106.00,106.00,628543
14-Jun-24,106.37,106.38,105.42,106.01,192468
13-Jun-24,106.00,107.00,104.18,106.38,748498
12-Jun-24,108.48,108.48,105.53,106.40,1893444
11-Jun-24,107.96,108.43,105.21,108.00,953811
10-Jun-24,108.22,108.80,107.32,107.96,918499
07-Jun-24,107.99,108.60,107.55,108.00,630416
06-Jun-24,107.92,108.84,107.58,108.00,667694
05-Jun-24,108.71,108.90,106.20,107.42,508065
04-Jun-24,108.91,108.91,108.20,108.20,601461
03-Jun-24,108.94,108.94,108.10,108.20,436539
31-May-24,108.85,108.95,107.72,107.72,562312
29-May-24,108.81,108.81,108.50,108.50,654627
28-May-24,108.83,108.83,108.00,108.55,273737
27-May-24,108.45,108.84,107.69,108.50,316397
24-May-24,108.74,108.85,107.37,107.75,2059017
23-May-24,108.95,108.95,108.01,108.71,662889
22-May-24,108.95,108.95,108.11,108.37,1774180
21-May-24,108.73,108.73,108.02,108.02,512657
20-May-24,108.60,108.95,108.02,108.02,605865
17-May-24,108.59,108.60,108.17,108.60,1512751
16-May-24,108.37,108.60,108.03,108.60,1373649
15-May-24,108.39,108.40,108.00,108.02,534384
14-May-24,108.39,108.39,107.01,107.33,1208208
13-May-24,108.40,108.40,107.77,108.40,1586327
10-May-24,108.33,108.38,107.77,108.26,188892
09-May-24,108.40,108.40,107.53,107.75,496590
08-May-24,108.08,108.64,106.31,107.51,1353059
07-May-24,108.99,108.99,108.00,108.95,1071347
06-May-24,109.13,109.13,107.60,109.00,704287
03-May-24,108.36,109.88,107.10,109.14,1380978
02-May-24,101.99,110.00,101.99,108.36,561003
30-Apr-24,107.80,108.78,106.87,108.77,333234
29-Apr-24,108.00,109.00,107.50,107.50,347118
26-Apr-24,107.54,109.43,107.50,107.50,532399
25-Apr-24,107.41,109.79,107.41,109.50,1078549
24-Apr-24,108.30,108.88,107.00,108.40,1023028
23-Apr-24,108.17,108.45,106.00,108.00,464785
22-Apr-24,107.97,107.98,106.12,106.12,1036938
19-Apr-24,106.70,108.20,105.12,106.55,167961
18-Apr-24,107.98,108.60,106.00,108.00,899747
17-Apr-24,106.43,108.77,106.43,106.50,526710
16-Apr-24,108.95,109.10,106.20,106.40,677296
15-Apr-24,109.97,109.97,107.55,108.95,724173
12-Apr-24,109.91,109.99,108.80,109.50,1305482
11-Apr-24,109.01,109.98,108.72,109.50,574815
10-Apr-24,109.50,109.99,108.63,109.87,951217
09-Apr-24,109.55,109.99,109.26,109.50,1819485
08-Apr-24,108.26,109.90,108.26,108.73,916737
05-Apr-24,108.92,109.93,108.21,108.21,606743
04-Apr-24,108.00,109.48,108.00,109.48,1236029
03-Apr-24,108.80,109.30,107.45,107.70,683500
02-Apr-24,108.77,109.75,106.56,108.85,1665357
01-Apr-24,104.55,110.00,104.55,106.66,2152057
28-Mar-24,101.94,104.97,101.94,104.90,2060696
27-Mar-24,99.19,102.00,97.04,101.95,2030535
26-Mar-24,95.06,99.45,95.06,98.51,1964148
25-Mar-24,95.19,95.80,94.68,95.70,837092
22-Mar-24,95.09,95.20,94.50,95.20,699825
21-Mar-24,94.01,95.23,94.01,95.00,347286
20-Mar-24,95.39,95.40,93.01,94.00,703196
19-Mar-24,95.29,95.40,95.00,95.24,483614
18-Mar-24,95.00,95.30,94.99,95.24,680131
15-Mar-24,94.98,95.85,94.71,95.00,498928
14-Mar-24,94.99,94.99,93.79,94.29,1411675
13-Mar-24,94.99,94.99,94.79,94.99,336761
12-Mar-24,94.98,94.99,94.51,94.99,592923
11-Mar-24,94.51,94.99,94.50,94.99,158992
08-Mar-24,94.77,95.00,94.11,94.90,227906
07-Mar-24,94.30,94.78,94.00,94.20,198245
06-Mar-24,94.57,94.83,94.05,94.24,134493
05-Mar-24,94.99,94.99,93.83,94.60,335015
04-Mar-24,94.17,94.90,93.68,94.90,506182
01-Mar-24,93.12,96.95,93.12,94.89,1628431
29-Feb-24,94.43,94.43,93.75,94.37,602457
28-Feb-24,93.90,94.70,93.16,94.42,696151
27-Feb-24,92.91,94.69,92.66,93.00,600810
26-Feb-24,94.89,95.50,92.71,92.87,897416
23-Feb-24,94.79,94.98,93.70,94.00,543475
22-Feb-24,94.29,94.77,93.13,94.50,711162
21-Feb-24,94.00,94.25,92.73,93.90,518460
20-Feb-24,92.95,94.00,92.95,93.10,623362
19-Feb-24,93.98,94.50,92.52,93.84,832682
16-Feb-24,94.10,94.14,93.40,93.98,146648
15-Feb-24,92.65,94.30,92.03,93.30,453762
14-Feb-24,92.54,92.93,92.07,92.93,55994
09-Feb-24,92.85,94.00,91.80,92.63,297247
08-Feb-24,92.26,94.00,91.53,92.85,579113
07-Feb-24,93.61,95.01,90.32,92.30,7488216
06-Feb-24,93.51,94.87,93.02,94.20,572906
05-Feb-24,93.99,94.30,92.99,93.50,477273
02-Feb-24,92.41,94.47,92.30,93.70,443933
01-Feb-24,92.50,95.00,92.02,93.99,504265
31-Jan-24,93.63,94.35,92.02,92.90,377511
30-Jan-24,93.72,93.72,92.00,92.00,359126
29-Jan-24,92.99,93.71,92.12,92.31,617974
26-Jan-24,93.78,94.00,93.01,93.80,288388
25-Jan-24,93.73,94.00,92.02,94.00,571116
24-Jan-24,93.48,93.60,92.27,93.60,182470
23-Jan-24,91.70,92.76,91.50,91.51,506447
22-Jan-24,91.92,93.50,91.92,92.00,514886
19-Jan-24,93.27,94.50,90.14,91.01,1608664
18-Jan-24,93.40,94.97,93.10,93.10,740237
17-Jan-24,93.37,94.65,93.37,94.25,347445
16-Jan-24,94.30,94.50,93.37,94.00,979294

*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: BRZP11