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
13/06/2025	-1,57%	-2,11	132,39	132,07	132,07	134,36	406K	1.186
12/06/2025	4,26%	5,50	134,50	130,01	130,01	134,50	3M	765
11/06/2025	-0,77%	-1,00	129,00	129,99	128,60	130,00	1M	1.645
10/06/2025	-0,38%	-0,50	130,00	133,37	128,02	133,37	1M	1.637
09/06/2025	-1,51%	-2,00	130,50	132,49	130,50	133,98	2M	554
06/06/2025	1,15%	1,50	132,50	132,49	130,50	132,50	1M	848
05/06/2025	-2,09%	-2,80	131,00	134,98	130,61	135,00	2M	865

04/06/2025	-0,85%	-1,15	133,80	134,99	133,12	134,99	307K	90
03/06/2025	0,27%	0,37	134,95	134,57	130,10	136,22	734K	426
02/06/2025	1,10%	1,47	134,58	134,87	132,00	134,87	1M	770
30/05/2025	2,35%	3,06	133,11	133,00	130,00	139,00	2M	1.193
29/05/2025	-2,95%	-3,95	130,05	133,98	130,00	134,00	443K	462
28/05/2025	0,22%	0,30	134,00	136,75	130,66	136,75	764K	399
27/05/2025	-0,96%	-1,29	133,70	133,97	132,00	138,00	2M	1.100
26/05/2025	6,72%	8,50	134,99	128,00	127,21	135,00	4M	2.088
23/05/2025	2,01%	2,49	126,49	123,02	122,05	126,94	2M	696
22/05/2025	0,57%	0,70	124,00	123,80	121,53	124,90	575K	1.116
21/05/2025	0,63%	0,77	123,30	123,40	121,51	123,89	347K	166
20/05/2025	-0,30%	-0,37	122,53	122,91	120,50	124,00	1M	415
19/05/2025	-1,60%	-2,00	122,90	124,86	121,50	124,90	1M	446
16/05/2025	4,08%	4,90	124,90	120,50	119,50	125,92	2M	2.026
15/05/2025	-2,83%	-3,50	120,00	121,51	119,52	123,36	1M	1.271
14/05/2025	-0,40%	-0,50	123,50	123,99	119,58	124,00	1M	497
13/05/2025	0,40%	0,50	124,00	122,50	121,28	124,93	554K	195
12/05/2025	-0,36%	-0,44	123,50	125,00	121,00	125,00	672K	477
09/05/2025	-0,05%	-0,06	123,94	125,64	122,25	125,64	1M	1.177
08/05/2025	1,64%	2,00	124,00	120,51	120,51	125,89	860K	636
07/05/2025	-1,63%	-2,02	122,00	124,50	120,24	125,98	631K	324
06/05/2025	-0,23%	-0,28	124,02	124,30	123,06	127,94	1M	1.236
05/05/2025	-0,55%	-0,69	124,30	124,33	120,28	128,68	2M	1.861
02/05/2025	2,29%	2,80	124,99	121,99	120,30	124,99	1M	428
30/04/2025	1,01%	1,22	122,19	120,89	120,00	122,19	676K	232
29/04/2025	-0,04%	-0,05	120,97	121,02	119,36	121,70	861K	874
28/04/2025	1,69%	2,01	121,02	119,09	118,67	121,85	2M	3.787
25/04/2025	0,86%	1,01	119,01	117,99	115,12	119,20	1M	888
24/04/2025	3,51%	4,00	118,00	114,00	111,17	118,79	2M	2.761
23/04/2025	1,79%	2,00	114,00	112,00	111,06	114,00	1M	641
22/04/2025	0,13%	0,15	112,00	112,00	110,88	112,00	1M	487
17/04/2025	0,22%	0,25	111,85	111,74	111,35	112,00	2M	1.111
16/04/2025	0,54%	0,60	111,60	110,98	110,53	111,75	2M	544
15/04/2025	0,51%	0,56	111,00	110,45	110,45	111,53	1M	1.257
14/04/2025	-1,17%	-1,31	110,44	111,74	110,07	111,74	1M	884
11/04/2025	0,00%	0,00	111,75	110,76	110,51	111,75	504K	179
10/04/2025	0,90%	1,00	111,75	111,50	110,52	112,00	632K	293
09/04/2025	0,70%	0,77	110,75	109,18	109,18	111,83	2M	555
08/04/2025	-0,24%	-0,27	109,98	110,01	109,06	111,96	1M	425
07/04/2025	0,23%	0,25	110,25	111,84	108,30	111,84	995K	390
04/04/2025	0,00%	0,00	110,00	111,99	108,90	111,99	2M	617
03/04/2025	2,14%	2,30	110,00	110,00	107,31	113,99	5M	3.411
02/04/2025	3,45%	3,59	107,70	104,11	104,11	109,80	3M	1.298
01/04/2025	-1,36%	-1,44	104,11	111,52	102,98	116,01	4M	2.688
31/03/2025	3,79%	3,85	105,55	102,50	102,00	109,95	2M	2.139
28/03/2025	-0,71%	-0,73	101,70	102,43	101,62	103,45	424K	528
27/03/2025	-0,11%	-0,11	102,43	102,54	101,51	104,22	711K	798
26/03/2025	0,73%	0,74	102,54	101,32	101,30	104,50	1M	418
25/03/2025	0,15%	0,15	101,80	101,64	100,92	101,80	425K	206
24/03/2025	-0,07%	-0,07	101,65	101,75	100,88	101,80	225K	242
21/03/2025	0,86%	0,87	101,72	101,55	100,87	101,72	814K	2.024
20/03/2025	0,35%	0,35	100,85	101,55	100,06	101,55	380K	234
19/03/2025	0,21%	0,21	100,50	101,67	100,50	101,67	143K	39
18/03/2025	-1,41%	-1,43	100,29	101,72	100,28	101,72	640K	1.070
17/03/2025	0,71%	0,72	101,72	101,00	100,92	101,79	118K	113
14/03/2025	-0,79%	-0,80	101,00	101,76	100,85	101,80	262K	283
13/03/2025	0,00%	0,00	101,80	101,77	100,81	101,80	776K	670
12/03/2025	0,20%	0,20	101,80	100,48	100,46	101,80	277K	191
11/03/2025	-0,20%	-0,20	101,60	101,20	100,05	101,79	973K	1.098
10/03/2025	0,30%	0,30	101,80	101,50	100,33	101,80	879K	366
07/03/2025	1,51%	1,51	101,50	100,02	100,00	101,80	795K	546
06/03/2025	0,32%	0,32	99,99	99,00	99,00	101,00	250K	293
05/03/2025	0,69%	0,68	99,67	98,05	98,05	102,91	711K	436
28/02/2025	-0,01%	-0,01	98,99	98,98	96,30	98,99	862K	801
27/02/2025	2,05%	1,99	99,00	99,00	95,18	99,00	840K	1.024
26/02/2025	-1,01%	-0,99	97,01	98,05	95,51	99,46	569K	1.397
25/02/2025	3,14%	2,98	98,00	95,79	94,85	98,87	1M	1.567
24/02/2025	1,09%	1,02	95,02	95,49	94,02	95,78	578K	479
21/02/2025	-1,42%	-1,35	94,00	95,90	93,50	95,90	1M	3.322
20/02/2025	-2,46%	-2,40	95,35	97,75	94,52	97,90	1M	3.368
19/02/2025	-1,16%	-1,15	97,75	97,20	95,30	98,88	1M	2.859
18/02/2025	3,83%	3,65	98,90	95,49	92,20	99,96	2M	2.948
17/02/2025	4,10%	3,75	95,25	91,50	91,13	96,98	2M	1.174
14/02/2025	0,55%	0,50	91,50	92,00	91,10	92,35	641K	602
13/02/2025	-1,46%	-1,35	91,00	90,71	90,62	92,33	573K	277
12/02/2025	0,82%	0,75	92,35	91,94	90,26	92,35	1M	1.076
11/02/2025	-0,05%	-0,05	91,60	91,64	91,50	92,33	260K	101
10/02/2025	0,16%	0,15	91,65	91,50	91,07	92,33	257K	155
07/02/2025	0,55%	0,50	91,50	91,98	90,54	92,35	1M	154
06/02/2025	-0,14%	-0,13	91,00	91,13	90,41	92,07	943K	568
05/02/2025	-1,32%	-1,22	91,13	91,51	90,16	92,34	823K	575
04/02/2025	1,47%	1,34	92,35	92,33	91,52	92,35	466K	241
03/02/2025	-2,35%	-2,19	91,01	92,53	90,01	92,53	589K	529
31/01/2025	2,42%	2,20	93,20	91,01	90,56	95,89	523K	256
30/01/2025	2,25%	2,00	91,00	91,00	90,00	96,02	553K	499
29/01/2025	1,02%	0,90	89,00	88,00	88,00	89,87	613K	1.082
28/01/2025	-0,79%	-0,70	88,10	87,82	87,61	89,88	604K	482
27/01/2025	0,91%	0,80	88,80	88,02	87,52	88,84	469K	118
24/01/2025	-0,95%	-0,84	88,00	88,82	87,81	88,83	117K	155
23/01/2025	1,52%	1,33	88,84	87,81	87,50	88,97	699K	3.189
22/01/2025	1,64%	1,41	87,51	86,30	86,30	89,37	318K	405
21/01/2025	-1,39%	-1,21	86,10	88,85	86,04	88,85	707K	1.368
20/01/2025	1,99%	1,70	87,31	88,44	85,65	88,44	237K	204
17/01/2025	0,06%	0,05	85,61	87,00	85,06	88,83	576K	453
16/01/2025	-0,51%	-0,44	85,56	86,02	85,02	87,94	848K	1.186
15/01/2025	-1,33%	-1,16	86,00	88,85	84,60	88,85	573K	487
14/01/2025	-0,40%	-0,35	87,16	87,04	87,02	91,86	452K	470
13/01/2025	1,71%	1,47	87,51	85,01	85,00	91,59	447K	1.300
10/01/2025	1,15%	0,98	86,04	85,00	84,24	88,00	681K	1.413
09/01/2025	2,30%	1,91	85,06	84,95	83,50	88,00	656K	1.309
08/01/2025	-1,71%	-1,45	83,15	86,03	82,08	86,04	3M	3.564
07/01/2025	-1,66%	-1,43	84,60	86,50	84,50	88,90	3M	3.783
06/01/2025	-0,59%	-0,51	86,03	88,96	86,02	89,90	2M	3.426
03/01/2025	0,38%	0,33	86,54	86,24	86,21	87,81	613K	1.790
02/01/2025	-3,79%	-3,40	86,21	88,08	86,21	89,40	681K	973
30/12/2024	0,15%	0,13	89,61	89,00	88,01	90,99	316K	177
27/12/2024	-0,02%	-0,02	89,48	87,13	87,12	90,99	776K	2.357
26/12/2024	3,65%	3,15	89,50	87,45	85,34	89,99	5M	544
23/12/2024	0,73%	0,63	86,35	88,75	85,11	88,75	391K	516
20/12/2024	0,25%	0,21	85,72	83,60	83,60	88,93	1M	1.391
19/12/2024	-0,40%	-0,34	85,51	85,85	82,21	87,96	1M	1.749
18/12/2024	-4,61%	-4,15	85,85	90,49	85,01	90,49	545K	1.841
17/12/2024	1,12%	1,00	90,00	89,00	86,50	90,89	1M	539
16/12/2024	1,71%	1,50	89,00	90,89	85,80	90,89	657K	1.887
13/12/2024	-1,20%	-1,06	87,50	91,00	87,00	91,00	806K	910
12/12/2024	-1,93%	-1,74	88,56	90,00	88,56	91,00	543K	611
11/12/2024	-1,47%	-1,35	90,30	91,64	89,03	91,64	454K	1.051
10/12/2024	3,55%	3,14	91,65	89,98	88,55	91,65	398K	280
09/12/2024	0,01%	0,01	88,51	90,00	88,51	91,88	397K	193
06/12/2024	-1,88%	-1,70	88,50	91,98	88,05	91,98	1M	4.102
05/12/2024	-1,86%	-1,71	90,20	92,65	90,13	92,65	503K	384
04/12/2024	-0,63%	-0,58	91,91	92,49	91,40	93,83	275K	231
03/12/2024	1,19%	1,09	92,49	92,79	91,48	95,35	311K	1.012
02/12/2024	-1,77%	-1,65	91,40	92,30	91,40	95,40	756K	528
29/11/2024	-0,05%	-0,05	93,05	95,00	91,51	95,43	982K	553
28/11/2024	-2,15%	-2,05	93,10	95,78	93,00	95,78	1M	529
27/11/2024	-	-	95,15	96,00	95,01	96,00	711K	1.498

Date,Open,High,Low,Close,Volume
13-Jun-25,132.07,134.36,132.07,132.39,406243
12-Jun-25,130.01,134.50,130.01,134.50,2591916
11-Jun-25,129.99,130.00,128.60,129.00,1238217
10-Jun-25,133.37,133.37,128.02,130.00,1102837
09-Jun-25,132.49,133.98,130.50,130.50,1727640
06-Jun-25,132.49,132.50,130.50,132.50,1367880
05-Jun-25,134.98,135.00,130.61,131.00,2440520
04-Jun-25,134.99,134.99,133.12,133.80,307389
03-Jun-25,134.57,136.22,130.10,134.95,733661
02-Jun-25,134.87,134.87,132.00,134.58,1496342
30-May-25,133.00,139.00,130.00,133.11,1802376
29-May-25,133.98,134.00,130.00,130.05,443155
28-May-25,136.75,136.75,130.66,134.00,764259
27-May-25,133.97,138.00,132.00,133.70,1539328
26-May-25,128.00,135.00,127.21,134.99,3764736
23-May-25,123.02,126.94,122.05,126.49,1518955
22-May-25,123.80,124.90,121.53,124.00,574995
21-May-25,123.40,123.89,121.51,123.30,347482
20-May-25,122.91,124.00,120.50,122.53,1307118
19-May-25,124.86,124.90,121.50,122.90,1093193
16-May-25,120.50,125.92,119.50,124.90,2081298
15-May-25,121.51,123.36,119.52,120.00,1258496
14-May-25,123.99,124.00,119.58,123.50,1150315
13-May-25,122.50,124.93,121.28,124.00,554107
12-May-25,125.00,125.00,121.00,123.50,671967
09-May-25,125.64,125.64,122.25,123.94,1255321
08-May-25,120.51,125.89,120.51,124.00,860401
07-May-25,124.50,125.98,120.24,122.00,631058
06-May-25,124.30,127.94,123.06,124.02,1004235
05-May-25,124.33,128.68,120.28,124.30,2326009
02-May-25,121.99,124.99,120.30,124.99,1191419
30-Apr-25,120.89,122.19,120.00,122.19,675829
29-Apr-25,121.02,121.70,119.36,120.97,861432
28-Apr-25,119.09,121.85,118.67,121.02,2488393
25-Apr-25,117.99,119.20,115.12,119.01,1461206
24-Apr-25,114.00,118.79,111.17,118.00,1704525
23-Apr-25,112.00,114.00,111.06,114.00,1023891
22-Apr-25,112.00,112.00,110.88,112.00,1047650
17-Apr-25,111.74,112.00,111.35,111.85,1549956
16-Apr-25,110.98,111.75,110.53,111.60,1581020
15-Apr-25,110.45,111.53,110.45,111.00,1296160
14-Apr-25,111.74,111.74,110.07,110.44,1134366
11-Apr-25,110.76,111.75,110.51,111.75,504070
10-Apr-25,111.50,112.00,110.52,111.75,632471
09-Apr-25,109.18,111.83,109.18,110.75,1732091
08-Apr-25,110.01,111.96,109.06,109.98,1031957
07-Apr-25,111.84,111.84,108.30,110.25,995140
04-Apr-25,111.99,111.99,108.90,110.00,1635405
03-Apr-25,110.00,113.99,107.31,110.00,5143451
02-Apr-25,104.11,109.80,104.11,107.70,3253238
01-Apr-25,111.52,116.01,102.98,104.11,3794932
31-Mar-25,102.50,109.95,102.00,105.55,2446473
28-Mar-25,102.43,103.45,101.62,101.70,424253
27-Mar-25,102.54,104.22,101.51,102.43,711488
26-Mar-25,101.32,104.50,101.30,102.54,1000715
25-Mar-25,101.64,101.80,100.92,101.80,425043
24-Mar-25,101.75,101.80,100.88,101.65,224525
21-Mar-25,101.55,101.72,100.87,101.72,814368
20-Mar-25,101.55,101.55,100.06,100.85,380339
19-Mar-25,101.67,101.67,100.50,100.50,143026
18-Mar-25,101.72,101.72,100.28,100.29,639984
17-Mar-25,101.00,101.79,100.92,101.72,117651
14-Mar-25,101.76,101.80,100.85,101.00,262011
13-Mar-25,101.77,101.80,100.81,101.80,775507
12-Mar-25,100.48,101.80,100.46,101.80,276510
11-Mar-25,101.20,101.79,100.05,101.60,972826
10-Mar-25,101.50,101.80,100.33,101.80,879461
07-Mar-25,100.02,101.80,100.00,101.50,794695
06-Mar-25,99.00,101.00,99.00,99.99,250381
05-Mar-25,98.05,102.91,98.05,99.67,710756
28-Feb-25,98.98,98.99,96.30,98.99,861909
27-Feb-25,99.00,99.00,95.18,99.00,840200
26-Feb-25,98.05,99.46,95.51,97.01,568954
25-Feb-25,95.79,98.87,94.85,98.00,1162813
24-Feb-25,95.49,95.78,94.02,95.02,578258
21-Feb-25,95.90,95.90,93.50,94.00,1213617
20-Feb-25,97.75,97.90,94.52,95.35,1386488
19-Feb-25,97.20,98.88,95.30,97.75,1279068
18-Feb-25,95.49,99.96,92.20,98.90,2219612
17-Feb-25,91.50,96.98,91.13,95.25,1977965
14-Feb-25,92.00,92.35,91.10,91.50,640656
13-Feb-25,90.71,92.33,90.62,91.00,573431
12-Feb-25,91.94,92.35,90.26,92.35,1196448
11-Feb-25,91.64,92.33,91.50,91.60,260344
10-Feb-25,91.50,92.33,91.07,91.65,256988
07-Feb-25,91.98,92.35,90.54,91.50,1006349
06-Feb-25,91.13,92.07,90.41,91.00,942987
05-Feb-25,91.51,92.34,90.16,91.13,823441
04-Feb-25,92.33,92.35,91.52,92.35,465936
03-Feb-25,92.53,92.53,90.01,91.01,589179
31-Jan-25,91.01,95.89,90.56,93.20,523189
30-Jan-25,91.00,96.02,90.00,91.00,553175
29-Jan-25,88.00,89.87,88.00,89.00,612718
28-Jan-25,87.82,89.88,87.61,88.10,603878
27-Jan-25,88.02,88.84,87.52,88.80,469157
24-Jan-25,88.82,88.83,87.81,88.00,117227
23-Jan-25,87.81,88.97,87.50,88.84,698909
22-Jan-25,86.30,89.37,86.30,87.51,318176
21-Jan-25,88.85,88.85,86.04,86.10,707378
20-Jan-25,88.44,88.44,85.65,87.31,237288
17-Jan-25,87.00,88.83,85.06,85.61,575626
16-Jan-25,86.02,87.94,85.02,85.56,847836
15-Jan-25,88.85,88.85,84.60,86.00,573018
14-Jan-25,87.04,91.86,87.02,87.16,452498
13-Jan-25,85.01,91.59,85.00,87.51,447133
10-Jan-25,85.00,88.00,84.24,86.04,681011
09-Jan-25,84.95,88.00,83.50,85.06,656247
08-Jan-25,86.03,86.04,82.08,83.15,2639200
07-Jan-25,86.50,88.90,84.50,84.60,2550394
06-Jan-25,88.96,89.90,86.02,86.03,2318041
03-Jan-25,86.24,87.81,86.21,86.54,613283
02-Jan-25,88.08,89.40,86.21,86.21,681284
30-Dec-24,89.00,90.99,88.01,89.61,315699
27-Dec-24,87.13,90.99,87.12,89.48,775705
26-Dec-24,87.45,89.99,85.34,89.50,5329286
23-Dec-24,88.75,88.75,85.11,86.35,391406
20-Dec-24,83.60,88.93,83.60,85.72,1106282
19-Dec-24,85.85,87.96,82.21,85.51,1415432
18-Dec-24,90.49,90.49,85.01,85.85,544770
17-Dec-24,89.00,90.89,86.50,90.00,1030780
16-Dec-24,90.89,90.89,85.80,89.00,656643
13-Dec-24,91.00,91.00,87.00,87.50,806409
12-Dec-24,90.00,91.00,88.56,88.56,542980
11-Dec-24,91.64,91.64,89.03,90.30,454336
10-Dec-24,89.98,91.65,88.55,91.65,397898
09-Dec-24,90.00,91.88,88.51,88.51,396861
06-Dec-24,91.98,91.98,88.05,88.50,1474851
05-Dec-24,92.65,92.65,90.13,90.20,502634
04-Dec-24,92.49,93.83,91.40,91.91,274696
03-Dec-24,92.79,95.35,91.48,92.49,310738
02-Dec-24,92.30,95.40,91.40,91.40,756038
29-Nov-24,95.00,95.43,91.51,93.05,982055
28-Nov-24,95.78,95.78,93.00,93.10,1067253
27-Nov-24,96.00,96.00,95.01,95.15,711449

*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