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
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	-0,89%	-0,85	95,15	96,00	95,01	96,00	711K	1.498
26/11/2024	0,00%	0,00	96,00	95,99	95,50	96,00	912K	444
25/11/2024	0,00%	0,00	96,00	95,93	94,14	96,00	538K	855
22/11/2024	1,04%	0,99	96,00	96,20	94,06	96,20	975K	1.597
21/11/2024	-1,12%	-1,08	95,01	96,20	95,01	96,20	173K	183
19/11/2024	1,15%	1,09	96,09	94,50	94,45	96,19	173K	106
18/11/2024	-0,02%	-0,02	95,00	95,99	94,12	96,20	272K	815
14/11/2024	-0,55%	-0,53	95,02	97,19	94,02	97,19	527K	1.641
13/11/2024	-2,99%	-2,95	95,55	98,50	95,02	98,50	1M	2.177
12/11/2024	-1,21%	-1,21	98,50	99,79	97,02	99,80	1M	1.459
11/11/2024	0,51%	0,51	99,71	99,51	98,82	99,80	315K	458
08/11/2024	-0,09%	-0,09	99,20	99,80	98,76	99,80	551K	631
07/11/2024	-0,51%	-0,51	99,29	99,79	99,00	99,79	384K	393
06/11/2024	-0,14%	-0,14	99,80	99,12	99,12	99,98	390K	333
05/11/2024	0,02%	0,02	99,94	101,00	98,80	101,30	390K	685
04/11/2024	-0,08%	-0,08	99,92	101,88	99,82	101,98	519K	723
01/11/2024	-1,92%	-1,96	100,00	102,21	99,02	103,99	949K	266
31/10/2024	0,45%	0,46	101,96	101,96	101,20	102,00	231K	157
30/10/2024	-0,29%	-0,30	101,50	102,00	100,12	102,00	1M	542
29/10/2024	0,70%	0,71	101,80	102,50	100,55	102,50	693K	443
28/10/2024	-0,50%	-0,51	101,09	102,00	100,52	102,39	532K	461
25/10/2024	-0,88%	-0,90	101,60	101,50	101,50	102,41	1M	845
24/10/2024	2,50%	2,50	102,50	102,50	100,07	102,50	477K	815
23/10/2024	-1,67%	-1,70	100,00	102,00	98,06	102,86	1M	1.787
22/10/2024	-0,68%	-0,70	101,70	102,10	101,55	102,88	993K	628
21/10/2024	0,38%	0,39	102,40	102,02	102,00	102,50	248K	187
18/10/2024	-0,21%	-0,21	102,01	102,40	102,01	103,23	485K	706
17/10/2024	0,22%	0,22	102,22	102,51	102,05	103,24	843K	299
16/10/2024	-0,49%	-0,50	102,00	102,11	102,00	102,49	472K	324
15/10/2024	0,44%	0,45	102,50	102,50	102,06	102,50	377K	404
14/10/2024	-0,44%	-0,45	102,05	102,50	102,03	102,50	778K	327
11/10/2024	0,32%	0,33	102,50	102,17	102,04	102,50	480K	1.029
10/10/2024	-	-	102,17	102,49	102,02	102,50	678K	1.293

Date,Open,High,Low,Close,Volume
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
26-Nov-24,95.99,96.00,95.50,96.00,912355
25-Nov-24,95.93,96.00,94.14,96.00,537620
22-Nov-24,96.20,96.20,94.06,96.00,974675
21-Nov-24,96.20,96.20,95.01,95.01,172838
19-Nov-24,94.50,96.19,94.45,96.09,173422
18-Nov-24,95.99,96.20,94.12,95.00,271936
14-Nov-24,97.19,97.19,94.02,95.02,527393
13-Nov-24,98.50,98.50,95.02,95.55,1338212
12-Nov-24,99.79,99.80,97.02,98.50,1427876
11-Nov-24,99.51,99.80,98.82,99.71,314621
08-Nov-24,99.80,99.80,98.76,99.20,550843
07-Nov-24,99.79,99.79,99.00,99.29,383829
06-Nov-24,99.12,99.98,99.12,99.80,389894
05-Nov-24,101.00,101.30,98.80,99.94,390335
04-Nov-24,101.88,101.98,99.82,99.92,518722
01-Nov-24,102.21,103.99,99.02,100.00,948616
31-Oct-24,101.96,102.00,101.20,101.96,230548
30-Oct-24,102.00,102.00,100.12,101.50,1099399
29-Oct-24,102.50,102.50,100.55,101.80,693237
28-Oct-24,102.00,102.39,100.52,101.09,531724
25-Oct-24,101.50,102.41,101.50,101.60,1269368
24-Oct-24,102.50,102.50,100.07,102.50,477163
23-Oct-24,102.00,102.86,98.06,100.00,1080467
22-Oct-24,102.10,102.88,101.55,101.70,992900
21-Oct-24,102.02,102.50,102.00,102.40,247539
18-Oct-24,102.40,103.23,102.01,102.01,484875
17-Oct-24,102.51,103.24,102.05,102.22,843246
16-Oct-24,102.11,102.49,102.00,102.00,472120
15-Oct-24,102.50,102.50,102.06,102.50,376961
14-Oct-24,102.50,102.50,102.03,102.05,778009
11-Oct-24,102.17,102.50,102.04,102.50,479651
10-Oct-24,102.49,102.50,102.02,102.17,677634

*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