Cotação atual, histórico e gráfico do papel: BRAX11

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 BRAX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	0,88%	0,90	102,75	101,38	101,38	103,14	193K	500
16/01/2025	-1,02%	-1,05	101,85	103,01	101,55	103,15	496K	61
15/01/2025	2,67%	2,68	102,90	101,13	101,13	102,90	153K	42
14/01/2025	0,07%	0,07	100,22	100,11	99,48	100,48	217K	59
13/01/2025	0,18%	0,18	100,15	100,21	99,97	100,68	280K	42
10/01/2025	-0,73%	-0,74	99,97	100,70	99,90	101,11	371K	65
09/01/2025	0,05%	0,05	100,71	100,66	100,53	101,00	403K	54

08/01/2025	-1,04%	-1,06	100,66	101,80	100,35	101,80	211K	66
07/01/2025	1,05%	1,06	101,72	101,70	101,51	102,31	229K	55
06/01/2025	1,06%	1,06	100,66	100,50	100,49	102,15	1M	85
03/01/2025	-1,33%	-1,34	99,60	100,83	99,58	101,13	3M	91
02/01/2025	-0,24%	-0,24	100,94	101,30	100,22	101,41	287K	54
30/12/2024	0,04%	0,04	101,18	101,32	100,97	101,52	137K	37
27/12/2024	-0,50%	-0,51	101,14	101,80	101,07	101,90	479K	59
26/12/2024	0,07%	0,07	101,65	101,49	101,25	102,11	495K	51
23/12/2024	-0,84%	-0,86	101,58	103,69	101,34	103,69	191K	66
20/12/2024	0,59%	0,60	102,44	101,84	101,49	102,65	284K	55
19/12/2024	-0,08%	-0,08	101,84	102,05	101,84	102,37	711K	54
18/12/2024	-3,11%	-3,27	101,92	104,80	101,92	104,80	362K	69
17/12/2024	0,98%	1,02	105,19	104,10	103,97	105,42	386K	55
16/12/2024	-0,78%	-0,82	104,17	102,89	102,60	105,10	374K	65
13/12/2024	-1,07%	-1,14	104,99	106,13	104,99	106,13	691K	91
12/12/2024	-2,64%	-2,88	106,13	109,01	105,79	109,01	452K	44
11/12/2024	1,35%	1,45	109,01	107,56	106,94	109,75	246K	60
10/12/2024	0,74%	0,79	107,56	106,50	106,50	107,71	252K	51
09/12/2024	0,84%	0,89	106,77	106,44	106,44	107,00	165K	81
06/12/2024	-1,19%	-1,28	105,88	107,48	105,68	107,48	364K	59
05/12/2024	1,29%	1,36	107,16	105,81	105,81	107,45	941K	65
04/12/2024	0,02%	0,02	105,80	106,41	105,53	106,41	236K	70
03/12/2024	0,45%	0,47	105,78	105,83	105,39	106,41	2M	82
02/12/2024	0,52%	0,54	105,31	105,18	104,77	105,65	321K	69
29/11/2024	0,22%	0,23	104,77	107,00	104,05	107,00	116K	40
28/11/2024	-2,34%	-2,51	104,54	106,55	104,54	106,55	410K	65
27/11/2024	-1,90%	-2,07	107,05	110,98	107,05	110,98	601K	43
26/11/2024	0,57%	0,62	109,12	108,00	108,00	109,25	290K	53
25/11/2024	0,57%	0,62	108,50	107,88	107,88	108,55	143K	48
22/11/2024	0,94%	1,00	107,88	106,88	106,88	108,07	2M	62
21/11/2024	-0,58%	-0,62	106,88	107,50	106,37	107,50	251K	50
19/11/2024	0,12%	0,13	107,50	107,37	106,89	107,91	120K	48
18/11/2024	0,25%	0,27	107,37	107,18	106,81	107,76	326K	61
14/11/2024	0,17%	0,18	107,10	106,92	106,92	107,72	157K	40
13/11/2024	-0,21%	-0,22	106,92	107,00	106,46	107,21	238K	62
12/11/2024	-0,06%	-0,06	107,14	107,24	106,90	107,45	251K	90
11/11/2024	0,02%	0,02	107,20	107,09	106,81	107,32	232K	62
08/11/2024	-1,53%	-1,66	107,18	105,24	105,24	107,48	307K	52
07/11/2024	-0,15%	-0,16	108,84	110,09	108,45	110,09	182K	52
06/11/2024	-0,41%	-0,45	109,00	109,00	107,92	109,27	756K	66
05/11/2024	0,38%	0,41	109,45	109,78	108,53	109,78	257K	92
04/11/2024	1,56%	1,67	109,04	107,39	107,39	109,29	172K	59
01/11/2024	-1,12%	-1,22	107,37	108,75	107,37	108,75	177K	43
31/10/2024	-0,76%	-0,83	108,59	111,00	108,59	111,00	60K	25
30/10/2024	-0,03%	-0,03	109,42	109,42	109,30	109,72	238K	53
29/10/2024	-0,27%	-0,30	109,45	110,10	109,45	110,10	127K	40
28/10/2024	0,84%	0,91	109,75	109,47	109,47	110,00	183K	28
25/10/2024	0,02%	0,02	108,84	108,96	108,69	109,73	628K	45
24/10/2024	0,59%	0,64	108,82	108,20	108,05	108,82	212K	28
23/10/2024	-0,71%	-0,77	108,18	108,35	107,86	108,43	178K	109
22/10/2024	-0,27%	-0,29	108,95	108,60	108,09	108,96	128K	35
21/10/2024	-0,01%	-0,01	109,24	109,70	109,00	109,70	153K	25
18/10/2024	-0,34%	-0,37	109,25	110,10	108,94	110,23	295K	34
17/10/2024	-0,80%	-0,88	109,62	109,90	108,93	109,90	331K	67
16/10/2024	0,55%	0,60	110,50	109,88	109,68	110,72	221K	212
15/10/2024	0,14%	0,15	109,90	110,83	109,19	110,83	183K	37
14/10/2024	0,70%	0,76	109,75	108,93	108,76	109,84	156K	46
11/10/2024	-0,23%	-0,25	108,99	108,86	108,43	109,00	135K	35
10/10/2024	0,30%	0,33	109,24	108,44	108,44	109,26	299K	48
09/10/2024	-1,18%	-1,30	108,91	110,21	108,64	110,21	257K	59
08/10/2024	-0,26%	-0,29	110,21	109,57	109,48	110,30	353K	66
07/10/2024	0,04%	0,04	110,50	113,00	110,36	113,00	445K	71
04/10/2024	0,17%	0,19	110,46	111,90	110,06	111,90	321K	38
03/10/2024	-1,35%	-1,51	110,27	110,46	109,86	110,46	454K	54
02/10/2024	0,68%	0,76	111,78	111,02	111,02	112,79	522K	52
01/10/2024	0,45%	0,50	111,02	111,99	110,60	111,99	595K	60
30/09/2024	-0,56%	-0,62	110,52	111,08	110,48	111,19	90K	23
27/09/2024	-0,11%	-0,12	111,14	111,34	111,07	111,92	823K	41
26/09/2024	1,04%	1,14	111,26	110,80	110,54	111,28	316K	31
25/09/2024	-0,43%	-0,48	110,12	109,99	109,99	111,10	1M	59
24/09/2024	1,19%	1,30	110,60	111,24	110,30	111,24	162K	33
23/09/2024	-0,27%	-0,30	109,30	111,35	108,95	111,35	383K	57
20/09/2024	-1,62%	-1,80	109,60	111,99	109,52	111,99	264K	41
19/09/2024	-0,59%	-0,66	111,40	112,22	111,37	112,22	626K	42
18/09/2024	-0,42%	-0,47	112,06	112,39	111,89	112,68	988K	49
17/09/2024	-0,33%	-0,37	112,53	112,90	112,17	113,05	265K	39
16/09/2024	0,05%	0,06	112,90	113,70	112,75	113,70	175K	37
13/09/2024	0,63%	0,71	112,84	112,97	112,59	113,46	252K	28
12/09/2024	-0,32%	-0,36	112,13	113,20	111,71	113,20	202K	36
11/09/2024	0,26%	0,29	112,49	113,00	111,96	113,00	451K	45
10/09/2024	-0,44%	-0,50	112,20	112,59	111,88	112,75	455K	62
09/09/2024	0,18%	0,20	112,70	112,39	112,39	112,95	395K	56
06/09/2024	-1,45%	-1,65	112,50	114,10	112,39	114,10	287K	47
05/09/2024	0,09%	0,10	114,15	113,91	113,60	114,15	277K	51
04/09/2024	1,63%	1,83	114,05	113,50	112,69	114,69	261K	47
03/09/2024	-0,42%	-0,47	112,22	113,82	112,20	113,82	308K	49
02/09/2024	-0,40%	-0,45	112,69	113,20	112,45	113,20	169K	38
30/08/2024	-0,42%	-0,48	113,14	112,77	112,77	113,70	310K	33
29/08/2024	-0,86%	-0,99	113,62	114,40	113,52	114,40	115K	28
28/08/2024	0,22%	0,25	114,61	113,60	113,50	114,61	547K	103
27/08/2024	0,15%	0,17	114,36	114,28	114,12	114,47	387K	28
26/08/2024	0,70%	0,79	114,19	113,51	113,51	114,30	220K	30
23/08/2024	0,67%	0,76	113,40	114,91	113,04	114,91	214K	36
22/08/2024	-1,04%	-1,18	112,64	113,15	112,50	113,27	277K	31
21/08/2024	0,36%	0,41	113,82	113,97	113,57	114,05	155K	40
20/08/2024	-0,02%	-0,02	113,41	114,00	112,85	114,00	677K	42
19/08/2024	1,37%	1,53	113,43	112,49	112,49	113,48	373K	32
16/08/2024	-0,15%	-0,17	111,90	112,26	111,74	112,44	222K	41
15/08/2024	0,65%	0,72	112,07	111,35	111,35	113,40	191K	27
14/08/2024	0,79%	0,87	111,35	110,99	110,76	111,67	315K	41
13/08/2024	0,72%	0,79	110,48	109,69	109,69	110,57	224K	47
12/08/2024	0,60%	0,65	109,69	109,93	109,49	109,93	317K	34
09/08/2024	1,51%	1,62	109,04	108,00	107,82	109,04	225K	30
08/08/2024	1,02%	1,08	107,42	106,82	106,82	107,49	153K	44
07/08/2024	0,45%	0,48	106,34	107,99	105,92	107,99	205K	54
06/08/2024	1,29%	1,35	105,86	104,73	104,73	106,12	387K	71
05/08/2024	-0,53%	-0,56	104,51	105,00	103,00	105,00	207K	68
02/08/2024	-1,30%	-1,38	105,07	107,52	105,03	107,52	399K	47
01/08/2024	0,01%	0,01	106,45	105,12	105,12	107,46	154K	46
31/07/2024	0,89%	0,94	106,44	106,00	106,00	106,69	247K	33
30/07/2024	-0,66%	-0,70	105,50	105,72	105,22	105,72	300K	30
29/07/2024	-0,34%	-0,36	106,20	106,56	105,72	106,56	244K	40
26/07/2024	1,08%	1,14	106,56	105,99	105,48	106,70	172K	38
25/07/2024	-0,30%	-0,32	105,42	103,62	103,62	105,53	132K	33
24/07/2024	-0,12%	-0,13	105,74	105,73	105,55	106,06	172K	33
23/07/2024	-0,98%	-1,05	105,87	106,48	105,85	106,48	233K	46
22/07/2024	0,17%	0,18	106,92	106,50	106,50	107,17	208K	45
19/07/2024	0,01%	0,01	106,74	107,02	106,55	107,18	150K	23
18/07/2024	-1,45%	-1,57	106,73	107,76	106,73	107,76	79K	14
17/07/2024	0,47%	0,51	108,30	107,95	107,68	108,34	175K	26
16/07/2024	-0,36%	-0,39	107,79	108,00	107,65	108,29	431K	49
15/07/2024	0,39%	0,42	108,18	108,00	106,01	108,57	157K	34
12/07/2024	0,53%	0,57	107,76	106,01	106,01	107,86	224K	42
11/07/2024	0,70%	0,74	107,19	106,50	106,50	108,80	500K	44
10/07/2024	0,16%	0,17	106,45	106,43	106,22	106,45	228K	27
09/07/2024	0,44%	0,47	106,28	105,78	105,64	106,43	155K	30
08/07/2024	-	-	105,81	105,30	105,18	105,88	168K	62

Date,Open,High,Low,Close,Volume
17-Jan-25,101.38,103.14,101.38,102.75,192831
16-Jan-25,103.01,103.15,101.55,101.85,495558
15-Jan-25,101.13,102.90,101.13,102.90,153406
14-Jan-25,100.11,100.48,99.48,100.22,216632
13-Jan-25,100.21,100.68,99.97,100.15,279760
10-Jan-25,100.70,101.11,99.90,99.97,371128
09-Jan-25,100.66,101.00,100.53,100.71,403353
08-Jan-25,101.80,101.80,100.35,100.66,211018
07-Jan-25,101.70,102.31,101.51,101.72,229131
06-Jan-25,100.50,102.15,100.49,100.66,1394801
03-Jan-25,100.83,101.13,99.58,99.60,2782496
02-Jan-25,101.30,101.41,100.22,100.94,286835
30-Dec-24,101.32,101.52,100.97,101.18,136819
27-Dec-24,101.80,101.90,101.07,101.14,478527
26-Dec-24,101.49,102.11,101.25,101.65,495411
23-Dec-24,103.69,103.69,101.34,101.58,190562
20-Dec-24,101.84,102.65,101.49,102.44,284237
19-Dec-24,102.05,102.37,101.84,101.84,710737
18-Dec-24,104.80,104.80,101.92,101.92,361757
17-Dec-24,104.10,105.42,103.97,105.19,385636
16-Dec-24,102.89,105.10,102.60,104.17,373502
13-Dec-24,106.13,106.13,104.99,104.99,691137
12-Dec-24,109.01,109.01,105.79,106.13,451685
11-Dec-24,107.56,109.75,106.94,109.01,246095
10-Dec-24,106.50,107.71,106.50,107.56,251581
09-Dec-24,106.44,107.00,106.44,106.77,165403
06-Dec-24,107.48,107.48,105.68,105.88,364428
05-Dec-24,105.81,107.45,105.81,107.16,941229
04-Dec-24,106.41,106.41,105.53,105.80,235864
03-Dec-24,105.83,106.41,105.39,105.78,2432491
02-Dec-24,105.18,105.65,104.77,105.31,320581
29-Nov-24,107.00,107.00,104.05,104.77,115706
28-Nov-24,106.55,106.55,104.54,104.54,410063
27-Nov-24,110.98,110.98,107.05,107.05,601462
26-Nov-24,108.00,109.25,108.00,109.12,289840
25-Nov-24,107.88,108.55,107.88,108.50,142526
22-Nov-24,106.88,108.07,106.88,107.88,1724177
21-Nov-24,107.50,107.50,106.37,106.88,251027
19-Nov-24,107.37,107.91,106.89,107.50,120108
18-Nov-24,107.18,107.76,106.81,107.37,326124
14-Nov-24,106.92,107.72,106.92,107.10,156963
13-Nov-24,107.00,107.21,106.46,106.92,238204
12-Nov-24,107.24,107.45,106.90,107.14,250563
11-Nov-24,107.09,107.32,106.81,107.20,231533
08-Nov-24,105.24,107.48,105.24,107.18,307234
07-Nov-24,110.09,110.09,108.45,108.84,181958
06-Nov-24,109.00,109.27,107.92,109.00,755716
05-Nov-24,109.78,109.78,108.53,109.45,256571
04-Nov-24,107.39,109.29,107.39,109.04,171663
01-Nov-24,108.75,108.75,107.37,107.37,177393
31-Oct-24,111.00,111.00,108.59,108.59,59963
30-Oct-24,109.42,109.72,109.30,109.42,237878
29-Oct-24,110.10,110.10,109.45,109.45,127060
28-Oct-24,109.47,110.00,109.47,109.75,183118
25-Oct-24,108.96,109.73,108.69,108.84,628088
24-Oct-24,108.20,108.82,108.05,108.82,212448
23-Oct-24,108.35,108.43,107.86,108.18,178037
22-Oct-24,108.60,108.96,108.09,108.95,128410
21-Oct-24,109.70,109.70,109.00,109.24,152960
18-Oct-24,110.10,110.23,108.94,109.25,295293
17-Oct-24,109.90,109.90,108.93,109.62,331128
16-Oct-24,109.88,110.72,109.68,110.50,220553
15-Oct-24,110.83,110.83,109.19,109.90,182740
14-Oct-24,108.93,109.84,108.76,109.75,155585
11-Oct-24,108.86,109.00,108.43,108.99,135365
10-Oct-24,108.44,109.26,108.44,109.24,298845
09-Oct-24,110.21,110.21,108.64,108.91,257109
08-Oct-24,109.57,110.30,109.48,110.21,352689
07-Oct-24,113.00,113.00,110.36,110.50,445211
04-Oct-24,111.90,111.90,110.06,110.46,320536
03-Oct-24,110.46,110.46,109.86,110.27,454280
02-Oct-24,111.02,112.79,111.02,111.78,521853
01-Oct-24,111.99,111.99,110.60,111.02,594790
30-Sep-24,111.08,111.19,110.48,110.52,89704
27-Sep-24,111.34,111.92,111.07,111.14,823389
26-Sep-24,110.80,111.28,110.54,111.26,315660
25-Sep-24,109.99,111.10,109.99,110.12,1354865
24-Sep-24,111.24,111.24,110.30,110.60,161978
23-Sep-24,111.35,111.35,108.95,109.30,382557
20-Sep-24,111.99,111.99,109.52,109.60,263946
19-Sep-24,112.22,112.22,111.37,111.40,625775
18-Sep-24,112.39,112.68,111.89,112.06,988068
17-Sep-24,112.90,113.05,112.17,112.53,265006
16-Sep-24,113.70,113.70,112.75,112.90,174944
13-Sep-24,112.97,113.46,112.59,112.84,252000
12-Sep-24,113.20,113.20,111.71,112.13,201782
11-Sep-24,113.00,113.00,111.96,112.49,451349
10-Sep-24,112.59,112.75,111.88,112.20,455178
09-Sep-24,112.39,112.95,112.39,112.70,395343
06-Sep-24,114.10,114.10,112.39,112.50,286887
05-Sep-24,113.91,114.15,113.60,114.15,277264
04-Sep-24,113.50,114.69,112.69,114.05,260829
03-Sep-24,113.82,113.82,112.20,112.22,307892
02-Sep-24,113.20,113.20,112.45,112.69,169335
30-Aug-24,112.77,113.70,112.77,113.14,309796
29-Aug-24,114.40,114.40,113.52,113.62,115446
28-Aug-24,113.60,114.61,113.50,114.61,546713
27-Aug-24,114.28,114.47,114.12,114.36,387428
26-Aug-24,113.51,114.30,113.51,114.19,219874
23-Aug-24,114.91,114.91,113.04,113.40,213736
22-Aug-24,113.15,113.27,112.50,112.64,276578
21-Aug-24,113.97,114.05,113.57,113.82,155310
20-Aug-24,114.00,114.00,112.85,113.41,676896
19-Aug-24,112.49,113.48,112.49,113.43,372588
16-Aug-24,112.26,112.44,111.74,111.90,221978
15-Aug-24,111.35,113.40,111.35,112.07,191287
14-Aug-24,110.99,111.67,110.76,111.35,315266
13-Aug-24,109.69,110.57,109.69,110.48,223843
12-Aug-24,109.93,109.93,109.49,109.69,317256
09-Aug-24,108.00,109.04,107.82,109.04,225080
08-Aug-24,106.82,107.49,106.82,107.42,153364
07-Aug-24,107.99,107.99,105.92,106.34,205415
06-Aug-24,104.73,106.12,104.73,105.86,386848
05-Aug-24,105.00,105.00,103.00,104.51,207462
02-Aug-24,107.52,107.52,105.03,105.07,398759
01-Aug-24,105.12,107.46,105.12,106.45,154167
31-Jul-24,106.00,106.69,106.00,106.44,246511
30-Jul-24,105.72,105.72,105.22,105.50,299881
29-Jul-24,106.56,106.56,105.72,106.20,244209
26-Jul-24,105.99,106.70,105.48,106.56,172159
25-Jul-24,103.62,105.53,103.62,105.42,132386
24-Jul-24,105.73,106.06,105.55,105.74,171938
23-Jul-24,106.48,106.48,105.85,105.87,233213
22-Jul-24,106.50,107.17,106.50,106.92,208230
19-Jul-24,107.02,107.18,106.55,106.74,150007
18-Jul-24,107.76,107.76,106.73,106.73,79131
17-Jul-24,107.95,108.34,107.68,108.30,174958
16-Jul-24,108.00,108.29,107.65,107.79,431377
15-Jul-24,108.00,108.57,106.01,108.18,156691
12-Jul-24,106.01,107.86,106.01,107.76,224026
11-Jul-24,106.50,108.80,106.50,107.19,500441
10-Jul-24,106.43,106.45,106.22,106.45,228176
09-Jul-24,105.78,106.43,105.64,106.28,154546
08-Jul-24,105.30,105.88,105.18,105.81,168077

*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: BRAX11