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
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	0,00%	0,00	94,00	94,30	93,37	94,50	979K	1.034
15/01/2024	0,58%	0,54	94,00	92,32	92,32	94,29	318K	693
12/01/2024	-0,26%	-0,24	93,46	93,97	93,40	94,09	296K	36
11/01/2024	1,84%	1,69	93,70	92,01	92,01	93,80	94K	29
10/01/2024	-2,12%	-1,99	92,01	94,00	90,63	94,10	499K	75
09/01/2024	1,99%	1,83	94,00	92,00	91,05	94,33	402K	176
08/01/2024	0,79%	0,72	92,17	91,00	90,51	92,17	263K	1.056
05/01/2024	1,67%	1,50	91,45	90,00	89,96	91,45	312K	38
04/01/2024	0,26%	0,23	89,95	90,99	89,82	90,99	851K	238
03/01/2024	-0,21%	-0,19	89,72	90,43	89,72	90,43	755K	105
02/01/2024	-0,10%	-0,09	89,91	90,01	89,55	91,29	634K	982
28/12/2023	-2,17%	-2,00	90,00	92,00	89,89	93,00	2M	624
27/12/2023	-1,08%	-1,00	92,00	93,39	91,11	94,32	718K	998
26/12/2023	3,33%	3,00	93,00	90,75	90,00	94,45	303K	266
22/12/2023	0,42%	0,38	90,00	89,99	89,64	90,89	2M	801
21/12/2023	-0,42%	-0,38	89,62	89,99	89,61	90,00	464K	452
20/12/2023	0,65%	0,58	90,00	89,99	89,60	90,00	685K	296
19/12/2023	-0,53%	-0,48	89,42	90,00	89,00	90,00	473K	229
18/12/2023	0,12%	0,11	89,90	90,45	89,90	91,00	1M	343
15/12/2023	-0,23%	-0,21	89,79	90,00	89,79	90,45	780K	193
14/12/2023	0,00%	0,00	90,00	89,99	89,16	90,00	414K	232
13/12/2023	1,01%	0,90	90,00	89,64	89,11	90,00	374K	221
12/12/2023	0,00%	0,00	89,10	89,14	89,10	89,55	323K	462
11/12/2023	0,34%	0,30	89,10	88,95	88,59	89,78	353K	446
08/12/2023	0,21%	0,19	88,80	89,89	88,51	89,89	155K	92
07/12/2023	-1,52%	-1,37	88,61	89,99	88,61	89,99	127K	57
06/12/2023	0,66%	0,59	89,98	89,38	88,62	89,99	73K	24
05/12/2023	0,44%	0,39	89,39	89,39	88,12	89,40	256K	1.220
04/12/2023	1,14%	1,00	89,00	88,00	88,00	89,47	381K	673
01/12/2023	-1,79%	-1,60	88,00	89,00	87,60	90,95	1M	3.334
30/11/2023	0,67%	0,60	89,60	89,10	88,60	89,87	527K	145
29/11/2023	-1,08%	-0,97	89,00	89,99	88,51	89,99	242K	1.347
28/11/2023	0,33%	0,30	89,97	89,70	88,65	89,99	683K	232
27/11/2023	2,48%	2,17	89,67	88,88	88,51	89,89	188K	344
24/11/2023	-1,25%	-1,11	87,50	89,20	87,23	89,45	787K	2.645
23/11/2023	-0,45%	-0,40	88,61	88,99	87,01	90,00	758K	993
22/11/2023	-1,02%	-0,92	89,01	88,95	88,95	89,80	191K	197
21/11/2023	0,41%	0,37	89,93	88,80	88,32	89,97	278K	411
20/11/2023	0,07%	0,06	89,56	89,00	87,54	89,89	249K	303
17/11/2023	2,43%	2,12	89,50	87,70	87,20	89,50	539K	236
16/11/2023	-1,48%	-1,31	87,38	88,99	87,12	88,99	2M	3.693
14/11/2023	0,64%	0,56	88,69	88,25	87,52	88,79	516K	639
13/11/2023	-0,75%	-0,67	88,13	88,80	88,06	88,99	279K	745
10/11/2023	-0,09%	-0,08	88,80	88,21	88,00	89,47	544K	433
09/11/2023	1,00%	0,88	88,88	88,25	88,19	89,07	469K	330
08/11/2023	-0,49%	-0,43	88,00	88,40	87,62	88,95	242K	140
07/11/2023	1,64%	1,43	88,43	88,97	87,65	88,97	389K	91
06/11/2023	-1,97%	-1,75	87,00	87,67	87,00	89,42	364K	850
03/11/2023	-0,66%	-0,59	88,75	89,34	86,87	89,42	813K	161
01/11/2023	0,73%	0,65	89,34	88,81	86,10	89,93	303K	75
31/10/2023	0,09%	0,08	88,69	88,72	88,19	89,19	263K	356
30/10/2023	0,01%	0,01	88,61	88,67	88,20	89,30	117K	103
27/10/2023	-0,12%	-0,11	88,60	89,69	88,50	89,69	113K	62
26/10/2023	-1,29%	-1,16	88,71	89,80	88,15	89,80	531K	1.237
25/10/2023	0,65%	0,58	89,87	89,29	88,72	89,87	356K	346
24/10/2023	-0,72%	-0,65	89,29	89,44	89,02	89,92	399K	140
23/10/2023	0,91%	0,81	89,94	89,14	89,14	89,94	111K	49
20/10/2023	-0,49%	-0,44	89,13	89,16	89,12	89,96	335K	146
19/10/2023	-0,03%	-0,03	89,57	89,52	89,14	91,00	315K	155
18/10/2023	-0,44%	-0,40	89,60	90,00	89,40	90,00	397K	179
17/10/2023	-0,01%	-0,01	90,00	90,50	89,53	91,28	494K	536
16/10/2023	-1,60%	-1,46	90,01	91,51	90,01	91,51	1M	825
13/10/2023	0,96%	0,87	91,47	92,21	91,11	92,21	121K	53
11/10/2023	0,89%	0,80	90,60	90,01	90,01	91,53	218K	79
10/10/2023	-0,88%	-0,80	89,80	90,60	89,25	91,43	2M	1.457
09/10/2023	0,11%	0,10	90,60	91,00	90,40	91,85	805K	506
06/10/2023	-0,44%	-0,40	90,50	91,49	89,11	91,49	3M	140
05/10/2023	-	-	90,90	90,61	90,61	92,98	2M	216

Date,Open,High,Low,Close,Volume
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
15-Jan-24,92.32,94.29,92.32,94.00,317701
12-Jan-24,93.97,94.09,93.40,93.46,295655
11-Jan-24,92.01,93.80,92.01,93.70,93894
10-Jan-24,94.00,94.10,90.63,92.01,498634
09-Jan-24,92.00,94.33,91.05,94.00,401658
08-Jan-24,91.00,92.17,90.51,92.17,263412
05-Jan-24,90.00,91.45,89.96,91.45,311674
04-Jan-24,90.99,90.99,89.82,89.95,851118
03-Jan-24,90.43,90.43,89.72,89.72,755067
02-Jan-24,90.01,91.29,89.55,89.91,633669
28-Dec-23,92.00,93.00,89.89,90.00,1908887
27-Dec-23,93.39,94.32,91.11,92.00,718337
26-Dec-23,90.75,94.45,90.00,93.00,302893
22-Dec-23,89.99,90.89,89.64,90.00,1506822
21-Dec-23,89.99,90.00,89.61,89.62,463923
20-Dec-23,89.99,90.00,89.60,90.00,684583
19-Dec-23,90.00,90.00,89.00,89.42,473377
18-Dec-23,90.45,91.00,89.90,89.90,1233448
15-Dec-23,90.00,90.45,89.79,89.79,779964
14-Dec-23,89.99,90.00,89.16,90.00,413575
13-Dec-23,89.64,90.00,89.11,90.00,373664
12-Dec-23,89.14,89.55,89.10,89.10,323235
11-Dec-23,88.95,89.78,88.59,89.10,353197
08-Dec-23,89.89,89.89,88.51,88.80,155406
07-Dec-23,89.99,89.99,88.61,88.61,126509
06-Dec-23,89.38,89.99,88.62,89.98,73216
05-Dec-23,89.39,89.40,88.12,89.39,255632
04-Dec-23,88.00,89.47,88.00,89.00,380540
01-Dec-23,89.00,90.95,87.60,88.00,1089361
30-Nov-23,89.10,89.87,88.60,89.60,527454
29-Nov-23,89.99,89.99,88.51,89.00,242085
28-Nov-23,89.70,89.99,88.65,89.97,682990
27-Nov-23,88.88,89.89,88.51,89.67,187840
24-Nov-23,89.20,89.45,87.23,87.50,786948
23-Nov-23,88.99,90.00,87.01,88.61,757796
22-Nov-23,88.95,89.80,88.95,89.01,191370
21-Nov-23,88.80,89.97,88.32,89.93,278408
20-Nov-23,89.00,89.89,87.54,89.56,248759
17-Nov-23,87.70,89.50,87.20,89.50,539451
16-Nov-23,88.99,88.99,87.12,87.38,1874082
14-Nov-23,88.25,88.79,87.52,88.69,515583
13-Nov-23,88.80,88.99,88.06,88.13,278992
10-Nov-23,88.21,89.47,88.00,88.80,543759
09-Nov-23,88.25,89.07,88.19,88.88,469096
08-Nov-23,88.40,88.95,87.62,88.00,242059
07-Nov-23,88.97,88.97,87.65,88.43,388715
06-Nov-23,87.67,89.42,87.00,87.00,363546
03-Nov-23,89.34,89.42,86.87,88.75,813300
01-Nov-23,88.81,89.93,86.10,89.34,303088
31-Oct-23,88.72,89.19,88.19,88.69,263326
30-Oct-23,88.67,89.30,88.20,88.61,117464
27-Oct-23,89.69,89.69,88.50,88.60,113293
26-Oct-23,89.80,89.80,88.15,88.71,531353
25-Oct-23,89.29,89.87,88.72,89.87,356226
24-Oct-23,89.44,89.92,89.02,89.29,399273
23-Oct-23,89.14,89.94,89.14,89.94,111331
20-Oct-23,89.16,89.96,89.12,89.13,334508
19-Oct-23,89.52,91.00,89.14,89.57,315125
18-Oct-23,90.00,90.00,89.40,89.60,397345
17-Oct-23,90.50,91.28,89.53,90.00,494023
16-Oct-23,91.51,91.51,90.01,90.01,1170174
13-Oct-23,92.21,92.21,91.11,91.47,120908
11-Oct-23,90.01,91.53,90.01,90.60,218105
10-Oct-23,90.60,91.43,89.25,89.80,1755374
09-Oct-23,91.00,91.85,90.40,90.60,804756
06-Oct-23,91.49,91.49,89.11,90.50,2779665
05-Oct-23,90.61,92.98,90.61,90.90,2349383

*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