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
28/08/2025	1,52%	1,77	118,32	117,30	117,29	118,98	264K	122
27/08/2025	1,08%	1,24	116,55	115,13	115,13	116,64	512K	43
26/08/2025	-0,38%	-0,44	115,31	116,91	114,97	117,29	469K	83
25/08/2025	0,17%	0,20	115,75	115,69	115,69	116,39	434K	78
22/08/2025	2,35%	2,65	115,55	113,20	113,12	115,62	752K	61
21/08/2025	0,04%	0,05	112,90	112,70	112,55	114,41	290K	58
20/08/2025	-0,01%	-0,01	112,85	112,60	112,50	113,15	322K	58

19/08/2025	-1,87%	-2,15	112,86	113,91	112,44	113,91	590K	64
18/08/2025	0,68%	0,78	115,01	114,23	114,23	115,67	647K	70
15/08/2025	-0,21%	-0,24	114,23	112,96	112,96	114,43	386K	71
14/08/2025	-0,05%	-0,06	114,47	114,00	113,86	115,29	543K	58
13/08/2025	-0,82%	-0,95	114,53	115,45	114,53	115,45	370K	73
12/08/2025	1,46%	1,66	115,48	115,50	115,20	116,04	608K	81
11/08/2025	-0,20%	-0,23	113,82	113,74	113,63	115,60	470K	106
08/08/2025	-0,34%	-0,39	114,05	116,39	113,88	116,39	537K	90
07/08/2025	1,27%	1,43	114,44	113,35	113,35	114,93	412K	73
06/08/2025	1,05%	1,17	113,01	112,77	112,52	113,51	439K	89
05/08/2025	0,15%	0,17	111,84	111,70	111,50	112,84	528K	94
04/08/2025	0,45%	0,50	111,67	112,27	111,16	112,30	591K	162
01/08/2025	-0,24%	-0,27	111,17	112,59	110,75	112,94	759K	463
31/07/2025	-0,70%	-0,78	111,44	110,88	110,88	111,88	1M	66
30/07/2025	0,99%	1,10	112,22	110,94	110,63	113,58	1M	72
29/07/2025	0,48%	0,53	111,12	110,61	110,61	112,69	475K	47
28/07/2025	-1,06%	-1,19	110,59	112,00	110,05	114,05	463K	76
25/07/2025	-0,39%	-0,44	111,78	112,38	111,78	112,38	271K	67
24/07/2025	-1,15%	-1,30	112,22	113,28	111,97	113,28	187K	50
23/07/2025	1,00%	1,12	113,52	112,89	112,43	113,73	332K	261
22/07/2025	0,08%	0,09	112,40	113,14	112,13	113,40	563K	297
21/07/2025	0,36%	0,40	112,31	112,58	112,31	113,00	326K	63
18/07/2025	-1,41%	-1,60	111,91	113,10	111,74	113,29	401K	69
17/07/2025	0,07%	0,08	113,51	113,45	113,26	113,78	391K	90
16/07/2025	0,16%	0,18	113,43	113,55	112,50	113,64	272K	55
15/07/2025	-0,23%	-0,26	113,25	113,36	112,67	113,53	466K	88
14/07/2025	-0,46%	-0,53	113,51	114,04	113,07	114,04	366K	74
11/07/2025	-0,60%	-0,69	114,04	114,73	113,75	114,74	449K	85
10/07/2025	-0,57%	-0,66	114,73	111,27	111,27	114,94	680K	81
09/07/2025	-1,07%	-1,25	115,39	118,29	113,60	118,29	1M	81
08/07/2025	-0,32%	-0,38	116,64	116,97	116,41	117,02	440K	85
07/07/2025	-1,22%	-1,45	117,02	118,13	116,80	118,32	826K	76
04/07/2025	0,25%	0,30	118,47	117,52	117,52	118,62	476K	73
03/07/2025	1,32%	1,54	118,17	116,78	116,78	118,39	405K	66
02/07/2025	-0,16%	-0,19	116,63	116,91	116,07	116,98	513K	60
01/07/2025	1,78%	2,04	116,82	116,30	116,30	117,09	441K	73
27/06/2025	-0,24%	-0,28	114,78	116,86	114,45	116,86	835K	60
26/06/2025	0,96%	1,09	115,06	114,35	114,35	115,13	378K	117
25/06/2025	-1,01%	-1,16	113,97	114,50	113,81	114,55	370K	56
24/06/2025	0,49%	0,56	115,13	114,47	114,47	115,84	297K	60
23/06/2025	-0,52%	-0,60	114,57	114,80	113,93	115,16	366K	60
20/06/2025	-0,91%	-1,06	115,17	116,22	114,81	116,23	353K	57
18/06/2025	0,07%	0,08	116,23	116,44	116,10	116,65	245K	54
17/06/2025	-0,56%	-0,65	116,15	116,95	115,95	116,95	569K	58
16/06/2025	1,49%	1,72	116,80	116,01	116,01	117,27	186K	41
13/06/2025	-0,16%	-0,18	115,08	112,95	112,95	115,48	356K	58
12/06/2025	0,36%	0,41	115,26	114,28	114,21	115,26	318K	42
11/06/2025	0,44%	0,50	114,85	113,65	113,65	115,19	266K	54
10/06/2025	0,57%	0,65	114,35	114,00	114,00	114,91	200K	57
09/06/2025	-0,12%	-0,14	113,70	113,84	112,47	113,84	4M	67
06/06/2025	-0,30%	-0,34	113,84	114,54	113,59	114,56	275K	49
05/06/2025	-0,38%	-0,44	114,18	114,80	114,05	115,09	449K	67
04/06/2025	-0,54%	-0,62	114,62	115,91	114,62	116,24	308K	58
03/06/2025	0,78%	0,89	115,24	114,00	114,00	115,24	267K	55
02/06/2025	-0,42%	-0,48	114,35	115,95	114,34	115,95	224K	44
30/05/2025	-1,14%	-1,33	114,83	115,85	114,42	115,85	424K	70
29/05/2025	-0,03%	-0,04	116,16	116,37	115,50	116,37	165K	36
28/05/2025	-0,54%	-0,63	116,20	116,29	115,96	116,54	208K	44
27/05/2025	1,01%	1,17	116,83	115,65	115,65	117,25	484K	51
26/05/2025	0,38%	0,44	115,66	115,22	115,22	116,06	219K	40
23/05/2025	0,29%	0,33	115,22	113,50	113,14	115,22	494K	60
22/05/2025	-0,45%	-0,52	114,89	115,40	114,60	115,94	434K	45
21/05/2025	-1,59%	-1,87	115,41	118,46	115,11	118,46	422K	56
20/05/2025	0,41%	0,48	117,28	116,60	116,34	117,28	411K	48
19/05/2025	0,49%	0,57	116,80	116,23	116,21	117,19	228K	59
16/05/2025	-0,14%	-0,16	116,23	115,70	115,22	116,28	563K	51
15/05/2025	0,49%	0,57	116,39	115,82	115,70	116,50	588K	59
14/05/2025	-0,44%	-0,51	115,82	116,34	115,68	116,34	282K	50
13/05/2025	1,86%	2,12	116,33	114,38	114,38	116,52	322K	55
12/05/2025	-0,04%	-0,05	114,21	114,54	114,09	114,72	275K	53
09/05/2025	0,25%	0,29	114,26	114,20	113,92	114,75	319K	68
08/05/2025	2,21%	2,46	113,97	113,91	113,49	114,89	1M	35
07/05/2025	0,10%	0,11	111,51	112,06	111,11	112,06	721K	71
06/05/2025	-0,54%	-0,61	111,40	111,50	111,40	113,80	737K	74
05/05/2025	-0,85%	-0,96	112,01	112,97	111,52	112,97	378K	57
02/05/2025	0,24%	0,27	112,97	112,31	112,31	113,03	386K	109
30/04/2025	0,02%	0,02	112,70	112,28	111,98	112,70	425K	65
29/04/2025	-0,31%	-0,35	112,68	113,05	112,65	113,88	418K	39
28/04/2025	0,19%	0,21	113,03	112,79	111,80	113,46	476K	68
25/04/2025	0,28%	0,32	112,82	112,37	112,34	113,11	231K	40
24/04/2025	1,62%	1,79	112,50	111,81	110,93	112,79	492K	188
23/04/2025	1,11%	1,22	110,71	111,55	110,71	111,55	423K	42
22/04/2025	0,84%	0,91	109,49	108,58	107,85	109,49	164K	55
17/04/2025	0,96%	1,03	108,58	108,13	107,23	108,84	660K	57
16/04/2025	-0,82%	-0,89	107,55	107,99	107,37	108,23	284K	60
15/04/2025	0,01%	0,01	108,44	108,23	108,06	108,75	611K	66
14/04/2025	1,36%	1,45	108,43	106,98	106,98	108,76	6M	102
11/04/2025	1,35%	1,43	106,98	106,39	105,55	107,38	498K	66
10/04/2025	-1,20%	-1,28	105,55	108,78	104,70	108,78	434K	72
09/04/2025	3,04%	3,15	106,83	103,16	102,80	109,40	2M	89
08/04/2025	-1,57%	-1,65	103,68	106,84	103,45	106,84	1M	76
07/04/2025	-1,23%	-1,31	105,33	106,64	104,33	106,64	2M	193
04/04/2025	-3,01%	-3,31	106,64	109,94	106,19	109,94	285K	77
03/04/2025	-0,11%	-0,12	109,95	109,53	109,53	110,87	408K	34
02/04/2025	0,05%	0,06	110,07	111,54	109,46	111,54	614K	46
01/04/2025	0,18%	0,20	110,01	109,30	109,29	110,67	409K	61
31/03/2025	-0,85%	-0,94	109,81	108,53	108,53	109,83	682K	50
28/03/2025	-0,68%	-0,76	110,75	111,28	110,11	111,63	196K	43
27/03/2025	0,28%	0,31	111,51	111,48	111,34	112,05	289K	31
26/03/2025	0,44%	0,49	111,20	111,13	110,82	111,32	166K	38
25/03/2025	0,46%	0,51	110,71	111,00	110,71	111,90	632K	29
24/03/2025	-0,43%	-0,48	110,20	110,32	109,93	110,95	227K	48
21/03/2025	-0,14%	-0,16	110,68	110,61	110,53	111,15	545K	38
20/03/2025	-0,28%	-0,31	110,84	111,05	110,43	111,15	352K	55
19/03/2025	0,72%	0,80	111,15	110,63	110,63	111,23	455K	36
18/03/2025	0,55%	0,60	110,35	109,54	108,86	110,48	12M	132
17/03/2025	1,43%	1,55	109,75	108,20	108,20	110,11	419K	61
14/03/2025	2,60%	2,74	108,20	106,00	106,00	108,67	1M	49
13/03/2025	1,78%	1,84	105,46	103,73	103,73	105,46	178K	49
12/03/2025	-0,08%	-0,08	103,62	103,70	103,32	104,10	557K	49
11/03/2025	-0,57%	-0,59	103,70	106,19	103,00	106,19	2M	80
10/03/2025	-0,86%	-0,90	104,29	104,01	103,78	104,65	341K	88
07/03/2025	1,81%	1,87	105,19	103,00	102,92	105,55	415K	70
06/03/2025	0,04%	0,04	103,32	105,18	103,05	105,18	5M	132
05/03/2025	-0,13%	-0,13	103,28	103,41	103,20	103,47	124K	43
28/02/2025	-1,32%	-1,38	103,41	104,17	103,19	106,20	217K	64
27/02/2025	-0,32%	-0,34	104,79	104,70	104,43	105,38	435K	40
26/02/2025	-1,02%	-1,08	105,13	106,50	105,12	106,50	204K	37
25/02/2025	0,91%	0,96	106,21	105,86	105,77	106,43	222K	32
24/02/2025	-1,27%	-1,35	105,25	106,89	105,25	107,07	307K	54
21/02/2025	-0,70%	-0,75	106,60	107,19	106,50	107,27	72K	28
20/02/2025	0,31%	0,33	107,35	107,04	106,84	107,48	129K	32
19/02/2025	-0,88%	-0,95	107,02	107,30	107,00	107,42	167K	35
18/02/2025	-0,19%	-0,21	107,97	107,63	107,63	108,51	127K	125
17/02/2025	0,49%	0,53	108,18	108,07	108,07	108,74	324K	69
14/02/2025	2,76%	2,89	107,65	105,49	105,49	107,67	363K	52
13/02/2025	-	-	104,76	104,36	103,92	104,76	357K	45

Date,Open,High,Low,Close,Volume
28-Aug-25,117.30,118.98,117.29,118.32,263522
27-Aug-25,115.13,116.64,115.13,116.55,511699
26-Aug-25,116.91,117.29,114.97,115.31,469351
25-Aug-25,115.69,116.39,115.69,115.75,433724
22-Aug-25,113.20,115.62,113.12,115.55,751510
21-Aug-25,112.70,114.41,112.55,112.90,289973
20-Aug-25,112.60,113.15,112.50,112.85,321849
19-Aug-25,113.91,113.91,112.44,112.86,590011
18-Aug-25,114.23,115.67,114.23,115.01,647249
15-Aug-25,112.96,114.43,112.96,114.23,386280
14-Aug-25,114.00,115.29,113.86,114.47,543031
13-Aug-25,115.45,115.45,114.53,114.53,370076
12-Aug-25,115.50,116.04,115.20,115.48,607770
11-Aug-25,113.74,115.60,113.63,113.82,470454
08-Aug-25,116.39,116.39,113.88,114.05,536719
07-Aug-25,113.35,114.93,113.35,114.44,412293
06-Aug-25,112.77,113.51,112.52,113.01,439299
05-Aug-25,111.70,112.84,111.50,111.84,527735
04-Aug-25,112.27,112.30,111.16,111.67,590897
01-Aug-25,112.59,112.94,110.75,111.17,758864
31-Jul-25,110.88,111.88,110.88,111.44,1444900
30-Jul-25,110.94,113.58,110.63,112.22,1260135
29-Jul-25,110.61,112.69,110.61,111.12,475337
28-Jul-25,112.00,114.05,110.05,110.59,462773
25-Jul-25,112.38,112.38,111.78,111.78,271123
24-Jul-25,113.28,113.28,111.97,112.22,187398
23-Jul-25,112.89,113.73,112.43,113.52,332400
22-Jul-25,113.14,113.40,112.13,112.40,563052
21-Jul-25,112.58,113.00,112.31,112.31,325919
18-Jul-25,113.10,113.29,111.74,111.91,401307
17-Jul-25,113.45,113.78,113.26,113.51,391393
16-Jul-25,113.55,113.64,112.50,113.43,271770
15-Jul-25,113.36,113.53,112.67,113.25,466146
14-Jul-25,114.04,114.04,113.07,113.51,365569
11-Jul-25,114.73,114.74,113.75,114.04,448552
10-Jul-25,111.27,114.94,111.27,114.73,679665
09-Jul-25,118.29,118.29,113.60,115.39,1048893
08-Jul-25,116.97,117.02,116.41,116.64,440142
07-Jul-25,118.13,118.32,116.80,117.02,826092
04-Jul-25,117.52,118.62,117.52,118.47,475757
03-Jul-25,116.78,118.39,116.78,118.17,405308
02-Jul-25,116.91,116.98,116.07,116.63,512887
01-Jul-25,116.30,117.09,116.30,116.82,441268
27-Jun-25,116.86,116.86,114.45,114.78,835081
26-Jun-25,114.35,115.13,114.35,115.06,378059
25-Jun-25,114.50,114.55,113.81,113.97,370329
24-Jun-25,114.47,115.84,114.47,115.13,297339
23-Jun-25,114.80,115.16,113.93,114.57,365811
20-Jun-25,116.22,116.23,114.81,115.17,352688
18-Jun-25,116.44,116.65,116.10,116.23,245152
17-Jun-25,116.95,116.95,115.95,116.15,569210
16-Jun-25,116.01,117.27,116.01,116.80,185580
13-Jun-25,112.95,115.48,112.95,115.08,356229
12-Jun-25,114.28,115.26,114.21,115.26,317950
11-Jun-25,113.65,115.19,113.65,114.85,265658
10-Jun-25,114.00,114.91,114.00,114.35,199973
09-Jun-25,113.84,113.84,112.47,113.70,3678032
06-Jun-25,114.54,114.56,113.59,113.84,275072
05-Jun-25,114.80,115.09,114.05,114.18,449318
04-Jun-25,115.91,116.24,114.62,114.62,307520
03-Jun-25,114.00,115.24,114.00,115.24,266676
02-Jun-25,115.95,115.95,114.34,114.35,224466
30-May-25,115.85,115.85,114.42,114.83,424417
29-May-25,116.37,116.37,115.50,116.16,164570
28-May-25,116.29,116.54,115.96,116.20,207762
27-May-25,115.65,117.25,115.65,116.83,484181
26-May-25,115.22,116.06,115.22,115.66,219438
23-May-25,113.50,115.22,113.14,115.22,493540
22-May-25,115.40,115.94,114.60,114.89,433856
21-May-25,118.46,118.46,115.11,115.41,421828
20-May-25,116.60,117.28,116.34,117.28,411093
19-May-25,116.23,117.19,116.21,116.80,228150
16-May-25,115.70,116.28,115.22,116.23,563096
15-May-25,115.82,116.50,115.70,116.39,587584
14-May-25,116.34,116.34,115.68,115.82,282352
13-May-25,114.38,116.52,114.38,116.33,322115
12-May-25,114.54,114.72,114.09,114.21,274577
09-May-25,114.20,114.75,113.92,114.26,318961
08-May-25,113.91,114.89,113.49,113.97,1140231
07-May-25,112.06,112.06,111.11,111.51,721239
06-May-25,111.50,113.80,111.40,111.40,737059
05-May-25,112.97,112.97,111.52,112.01,378483
02-May-25,112.31,113.03,112.31,112.97,385542
30-Apr-25,112.28,112.70,111.98,112.70,424836
29-Apr-25,113.05,113.88,112.65,112.68,417832
28-Apr-25,112.79,113.46,111.80,113.03,475516
25-Apr-25,112.37,113.11,112.34,112.82,231389
24-Apr-25,111.81,112.79,110.93,112.50,491547
23-Apr-25,111.55,111.55,110.71,110.71,423174
22-Apr-25,108.58,109.49,107.85,109.49,163899
17-Apr-25,108.13,108.84,107.23,108.58,660402
16-Apr-25,107.99,108.23,107.37,107.55,284380
15-Apr-25,108.23,108.75,108.06,108.44,611156
14-Apr-25,106.98,108.76,106.98,108.43,5781270
11-Apr-25,106.39,107.38,105.55,106.98,497934
10-Apr-25,108.78,108.78,104.70,105.55,433579
09-Apr-25,103.16,109.40,102.80,106.83,2092670
08-Apr-25,106.84,106.84,103.45,103.68,1136460
07-Apr-25,106.64,106.64,104.33,105.33,1845885
04-Apr-25,109.94,109.94,106.19,106.64,284805
03-Apr-25,109.53,110.87,109.53,109.95,408470
02-Apr-25,111.54,111.54,109.46,110.07,614098
01-Apr-25,109.30,110.67,109.29,110.01,408705
31-Mar-25,108.53,109.83,108.53,109.81,682029
28-Mar-25,111.28,111.63,110.11,110.75,195606
27-Mar-25,111.48,112.05,111.34,111.51,289219
26-Mar-25,111.13,111.32,110.82,111.20,165657
25-Mar-25,111.00,111.90,110.71,110.71,632152
24-Mar-25,110.32,110.95,109.93,110.20,226640
21-Mar-25,110.61,111.15,110.53,110.68,544927
20-Mar-25,111.05,111.15,110.43,110.84,352337
19-Mar-25,110.63,111.23,110.63,111.15,455392
18-Mar-25,109.54,110.48,108.86,110.35,12402344
17-Mar-25,108.20,110.11,108.20,109.75,418769
14-Mar-25,106.00,108.67,106.00,108.20,1177007
13-Mar-25,103.73,105.46,103.73,105.46,178427
12-Mar-25,103.70,104.10,103.32,103.62,556984
11-Mar-25,106.19,106.19,103.00,103.70,1876891
10-Mar-25,104.01,104.65,103.78,104.29,340915
07-Mar-25,103.00,105.55,102.92,105.19,415206
06-Mar-25,105.18,105.18,103.05,103.32,5406121
05-Mar-25,103.41,103.47,103.20,103.28,124272
28-Feb-25,104.17,106.20,103.19,103.41,217004
27-Feb-25,104.70,105.38,104.43,104.79,434789
26-Feb-25,106.50,106.50,105.12,105.13,204153
25-Feb-25,105.86,106.43,105.77,106.21,221752
24-Feb-25,106.89,107.07,105.25,105.25,307278
21-Feb-25,107.19,107.27,106.50,106.60,71587
20-Feb-25,107.04,107.48,106.84,107.35,128671
19-Feb-25,107.30,107.42,107.00,107.02,167291
18-Feb-25,107.63,108.51,107.63,107.97,126776
17-Feb-25,108.07,108.74,108.07,108.18,324212
14-Feb-25,105.49,107.67,105.49,107.65,362729
13-Feb-25,104.36,104.76,103.92,104.76,356793

*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