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
20/04/2026	0,15%	0,25	163,88	163,63	163,25	165,21	842K	186
17/04/2026	-0,63%	-1,03	163,63	164,66	163,47	166,73	713K	92
16/04/2026	-0,47%	-0,77	164,66	165,44	164,25	166,72	445K	102
15/04/2026	-0,24%	-0,40	165,43	165,82	164,62	166,41	885K	98
14/04/2026	0,11%	0,18	165,83	168,19	165,44	168,20	945K	122
13/04/2026	0,35%	0,58	165,65	164,36	164,11	165,65	465K	81
10/04/2026	1,11%	1,82	165,07	163,82	163,82	165,16	695K	106

09/04/2026	1,47%	2,36	163,25	162,50	161,90	163,49	574K	93
08/04/2026	2,05%	3,23	160,89	162,68	160,00	164,98	955K	155
07/04/2026	0,03%	0,05	157,66	156,72	155,58	157,66	619K	131
06/04/2026	0,04%	0,06	157,61	157,55	157,15	159,00	922K	131
02/04/2026	0,09%	0,14	157,55	156,69	155,37	158,05	616K	110
01/04/2026	0,26%	0,41	157,41	157,46	156,90	158,26	669K	129
31/03/2026	2,67%	4,08	157,00	154,95	154,80	157,66	899K	101
30/03/2026	0,54%	0,82	152,92	153,63	152,43	154,39	479K	87
27/03/2026	-0,63%	-0,96	152,10	152,97	151,70	153,40	503K	78
26/03/2026	-1,40%	-2,18	153,06	155,00	152,77	155,00	693K	90
25/03/2026	1,78%	2,72	155,24	154,20	153,44	157,43	990K	102
24/03/2026	0,30%	0,45	152,52	151,55	150,69	152,81	763K	91
23/03/2026	3,20%	4,71	152,07	149,82	149,43	153,00	859K	94
20/03/2026	-2,37%	-3,58	147,36	150,35	146,32	150,40	1M	140
19/03/2026	0,33%	0,50	150,94	149,99	148,17	151,67	1M	127
18/03/2026	-0,40%	-0,61	150,44	150,03	150,03	151,90	784K	202
17/03/2026	0,30%	0,45	151,05	150,60	150,60	153,08	620K	87
16/03/2026	1,24%	1,84	150,60	150,90	150,29	151,90	749K	146
13/03/2026	-0,91%	-1,37	148,76	152,00	148,50	153,45	876K	111
12/03/2026	-2,47%	-3,80	150,13	152,20	149,54	153,12	713K	101
11/03/2026	0,27%	0,41	153,93	152,60	152,60	155,46	895K	135
10/03/2026	1,32%	2,00	153,52	152,38	151,24	155,15	1M	141
09/03/2026	0,92%	1,38	151,52	151,58	149,00	152,20	594K	147
06/03/2026	-0,61%	-0,92	150,14	150,49	149,50	151,65	753K	172
05/03/2026	-2,60%	-4,03	151,06	154,50	150,68	155,50	877K	165
04/03/2026	1,20%	1,84	155,09	156,50	153,38	156,50	879K	151
03/03/2026	-3,19%	-5,05	153,25	157,00	151,01	157,00	1M	150
02/03/2026	0,23%	0,36	158,30	157,00	156,42	158,88	919K	160
27/02/2026	-1,13%	-1,81	157,94	159,19	157,62	159,70	1M	182
26/02/2026	-0,13%	-0,21	159,75	160,69	158,00	160,69	844K	81
25/02/2026	-0,09%	-0,15	159,96	160,42	159,23	161,70	829K	624
24/02/2026	1,38%	2,18	160,11	158,20	158,20	160,45	344K	78
23/02/2026	-0,77%	-1,22	157,93	159,00	157,69	159,54	496K	122
20/02/2026	0,99%	1,56	159,15	156,02	155,96	159,27	940K	108
19/02/2026	1,53%	2,38	157,59	155,22	155,22	157,92	411K	97
18/02/2026	-0,47%	-0,73	155,21	159,50	154,74	159,50	503K	89
13/02/2026	-0,70%	-1,10	155,94	155,75	153,73	156,98	1M	143
12/02/2026	-1,03%	-1,64	157,04	158,49	156,67	160,00	752K	102
11/02/2026	1,99%	3,09	158,68	156,78	156,78	159,28	813K	96
10/02/2026	-0,11%	-0,17	155,59	155,70	154,58	156,06	759K	114
09/02/2026	1,76%	2,70	155,76	154,40	153,14	156,05	849K	99
06/02/2026	0,44%	0,67	153,06	153,50	151,67	153,50	864K	116
05/02/2026	0,15%	0,23	152,39	152,53	151,81	153,92	530K	95
04/02/2026	-2,06%	-3,20	152,16	155,36	151,00	155,36	810K	127
03/02/2026	1,74%	2,65	155,36	155,40	153,51	156,42	612K	133
02/02/2026	0,62%	0,94	152,71	151,90	151,59	152,80	899K	116
30/01/2026	-0,97%	-1,49	151,77	152,56	150,65	154,49	1M	175
29/01/2026	-0,81%	-1,25	153,26	155,40	152,15	156,54	1M	87
28/01/2026	1,50%	2,28	154,51	153,40	153,12	154,85	943K	101
27/01/2026	1,76%	2,64	152,23	151,80	151,39	153,35	1M	109
26/01/2026	-0,09%	-0,13	149,59	150,20	148,83	150,45	1M	135
23/01/2026	1,85%	2,72	149,72	147,50	147,08	150,56	1M	112
22/01/2026	2,34%	3,36	147,00	141,77	141,77	148,41	1M	98
21/01/2026	3,28%	4,56	143,64	139,06	139,06	143,81	1M	80
20/01/2026	0,66%	0,91	139,08	137,60	137,00	139,44	602K	102
19/01/2026	0,12%	0,16	138,17	139,99	137,64	139,99	383K	79
16/01/2026	-0,58%	-0,80	138,01	140,04	137,58	140,04	715K	95
15/01/2026	0,25%	0,34	138,81	139,86	137,77	140,95	825K	91
14/01/2026	1,92%	2,61	138,47	135,86	134,47	138,47	438K	82
13/01/2026	-0,70%	-0,96	135,86	136,82	134,78	138,19	658K	97
12/01/2026	-0,12%	-0,16	136,82	136,98	134,55	137,04	897K	97
09/01/2026	0,27%	0,37	136,98	136,10	136,10	138,45	391K	100
08/01/2026	0,80%	1,09	136,61	136,00	135,76	138,04	285K	65
07/01/2026	-1,16%	-1,59	135,52	136,82	135,48	137,11	503K	115
06/01/2026	1,12%	1,52	137,11	138,61	136,65	138,61	861K	98
05/01/2026	0,85%	1,14	135,59	134,40	134,10	135,77	584K	189
02/01/2026	-0,41%	-0,55	134,45	135,65	133,95	137,60	664K	88
30/12/2025	0,42%	0,57	135,00	135,38	134,85	137,82	716K	76
29/12/2025	-0,24%	-0,32	134,43	134,75	133,71	137,30	542K	99
26/12/2025	0,27%	0,36	134,75	134,39	133,40	135,50	627K	82
23/12/2025	2,72%	3,56	134,39	133,76	131,01	134,64	4M	151
22/12/2025	-1,39%	-1,85	130,83	132,00	130,20	133,75	6M	347
19/12/2025	0,33%	0,43	132,68	132,51	132,35	133,45	615K	91
18/12/2025	0,39%	0,51	132,25	132,00	131,52	133,77	495K	71
17/12/2025	-0,78%	-1,04	131,74	133,00	130,73	133,00	729K	99
16/12/2025	-2,37%	-3,23	132,78	136,01	132,78	136,01	1M	130
15/12/2025	1,36%	1,82	136,01	135,56	135,40	136,36	342K	80
12/12/2025	0,70%	0,93	134,19	133,50	133,37	135,83	953K	112
11/12/2025	0,03%	0,04	133,26	133,22	132,38	133,73	908K	92
10/12/2025	0,66%	0,88	133,22	133,20	132,02	133,51	613K	122
09/12/2025	-0,11%	-0,15	132,34	131,50	130,11	132,63	529K	88
08/12/2025	0,52%	0,68	132,49	133,50	132,00	133,99	647K	154
05/12/2025	-4,33%	-5,96	131,81	137,50	131,29	141,29	2M	308
04/12/2025	2,04%	2,76	137,77	136,22	136,00	137,85	727K	95
03/12/2025	0,02%	0,03	135,01	135,20	134,91	135,90	427K	95
02/12/2025	1,57%	2,09	134,98	133,70	133,35	135,20	650K	123
01/12/2025	-0,22%	-0,29	132,89	133,18	132,38	133,31	413K	87
28/11/2025	0,40%	0,53	133,18	133,20	132,69	133,69	407K	68
27/11/2025	-0,13%	-0,17	132,65	132,70	132,44	133,00	781K	62
26/11/2025	1,67%	2,18	132,82	131,10	129,80	132,84	470K	64
25/11/2025	0,45%	0,59	130,64	129,15	129,15	130,93	1M	142
24/11/2025	0,53%	0,68	130,05	129,79	129,54	130,61	679K	157
21/11/2025	-0,61%	-0,79	129,37	130,10	128,64	130,84	721K	96
19/11/2025	-0,80%	-1,05	130,16	130,70	129,90	130,73	932K	129
18/11/2025	-0,06%	-0,08	131,21	130,99	130,81	131,48	489K	92
17/11/2025	-0,70%	-0,93	131,29	132,23	131,04	132,33	496K	374
14/11/2025	0,42%	0,55	132,22	131,20	131,19	132,58	770K	131
13/11/2025	-0,27%	-0,35	131,67	131,85	130,93	133,01	766K	103
12/11/2025	0,00%	0,00	132,02	132,10	131,14	132,34	686K	88
11/11/2025	1,58%	2,05	132,02	130,60	130,60	132,48	290K	87
10/11/2025	0,68%	0,88	129,97	129,40	129,12	130,78	374K	108
07/11/2025	0,56%	0,72	129,09	128,17	127,60	129,09	511K	109
06/11/2025	-0,03%	-0,04	128,37	128,42	127,99	129,23	507K	92
05/11/2025	1,61%	2,03	128,41	126,50	126,17	128,41	609K	70
04/11/2025	0,30%	0,38	126,38	126,10	125,26	126,38	822K	466
03/11/2025	0,75%	0,94	126,00	126,00	125,26	126,15	406K	106
31/10/2025	0,35%	0,43	125,06	125,19	124,71	125,21	239K	59
30/10/2025	0,28%	0,35	124,63	123,64	123,64	124,92	559K	72
29/10/2025	0,60%	0,74	124,28	123,60	123,10	124,98	1M	173
28/10/2025	0,28%	0,35	123,54	123,10	123,10	123,73	2M	82
27/10/2025	0,52%	0,64	123,19	123,81	122,93	124,08	369K	70
24/10/2025	0,31%	0,38	122,55	123,20	120,61	123,37	818K	181
23/10/2025	0,77%	0,93	122,17	121,75	121,63	122,69	461K	73
22/10/2025	0,35%	0,42	121,24	121,30	120,75	121,48	456K	73
21/10/2025	-0,31%	-0,37	120,82	121,59	120,50	121,59	888K	106
20/10/2025	0,82%	0,99	121,19	120,44	120,44	121,57	502K	81
17/10/2025	0,76%	0,91	120,20	119,14	118,86	120,24	234K	66
16/10/2025	-0,28%	-0,33	119,29	118,32	118,32	119,90	420K	69
15/10/2025	0,65%	0,77	119,62	118,48	118,46	120,00	556K	92
14/10/2025	-0,06%	-0,07	118,85	118,50	118,50	119,62	419K	128
13/10/2025	0,77%	0,91	118,92	121,03	117,28	121,03	581K	117
10/10/2025	-0,66%	-0,79	118,01	121,00	117,61	121,00	448K	79
09/10/2025	-0,36%	-0,43	118,80	121,54	118,69	121,54	424K	79
08/10/2025	0,51%	0,61	119,23	120,94	117,13	120,94	571K	113
07/10/2025	-1,55%	-1,87	118,62	119,80	118,31	120,25	725K	113
06/10/2025	-0,43%	-0,52	120,49	121,50	120,28	121,50	686K	448
03/10/2025	-	-	121,01	120,74	120,49	121,86	843K	128

Date,Open,High,Low,Close,Volume
20-Apr-26,163.63,165.21,163.25,163.88,841709
17-Apr-26,164.66,166.73,163.47,163.63,713124
16-Apr-26,165.44,166.72,164.25,164.66,445211
15-Apr-26,165.82,166.41,164.62,165.43,885212
14-Apr-26,168.19,168.20,165.44,165.83,945421
13-Apr-26,164.36,165.65,164.11,165.65,465308
10-Apr-26,163.82,165.16,163.82,165.07,695071
09-Apr-26,162.50,163.49,161.90,163.25,574176
08-Apr-26,162.68,164.98,160.00,160.89,955215
07-Apr-26,156.72,157.66,155.58,157.66,618970
06-Apr-26,157.55,159.00,157.15,157.61,921976
02-Apr-26,156.69,158.05,155.37,157.55,615618
01-Apr-26,157.46,158.26,156.90,157.41,669159
31-Mar-26,154.95,157.66,154.80,157.00,898597
30-Mar-26,153.63,154.39,152.43,152.92,479100
27-Mar-26,152.97,153.40,151.70,152.10,503438
26-Mar-26,155.00,155.00,152.77,153.06,692580
25-Mar-26,154.20,157.43,153.44,155.24,989556
24-Mar-26,151.55,152.81,150.69,152.52,762708
23-Mar-26,149.82,153.00,149.43,152.07,859400
20-Mar-26,150.35,150.40,146.32,147.36,1040524
19-Mar-26,149.99,151.67,148.17,150.94,1037354
18-Mar-26,150.03,151.90,150.03,150.44,783893
17-Mar-26,150.60,153.08,150.60,151.05,620375
16-Mar-26,150.90,151.90,150.29,150.60,749478
13-Mar-26,152.00,153.45,148.50,148.76,875853
12-Mar-26,152.20,153.12,149.54,150.13,713089
11-Mar-26,152.60,155.46,152.60,153.93,894574
10-Mar-26,152.38,155.15,151.24,153.52,1076861
09-Mar-26,151.58,152.20,149.00,151.52,594147
06-Mar-26,150.49,151.65,149.50,150.14,753353
05-Mar-26,154.50,155.50,150.68,151.06,876557
04-Mar-26,156.50,156.50,153.38,155.09,879012
03-Mar-26,157.00,157.00,151.01,153.25,1161776
02-Mar-26,157.00,158.88,156.42,158.30,918536
27-Feb-26,159.19,159.70,157.62,157.94,1030364
26-Feb-26,160.69,160.69,158.00,159.75,843901
25-Feb-26,160.42,161.70,159.23,159.96,828913
24-Feb-26,158.20,160.45,158.20,160.11,343747
23-Feb-26,159.00,159.54,157.69,157.93,496229
20-Feb-26,156.02,159.27,155.96,159.15,939766
19-Feb-26,155.22,157.92,155.22,157.59,411309
18-Feb-26,159.50,159.50,154.74,155.21,503161
13-Feb-26,155.75,156.98,153.73,155.94,1134608
12-Feb-26,158.49,160.00,156.67,157.04,752308
11-Feb-26,156.78,159.28,156.78,158.68,812926
10-Feb-26,155.70,156.06,154.58,155.59,758962
09-Feb-26,154.40,156.05,153.14,155.76,848617
06-Feb-26,153.50,153.50,151.67,153.06,864043
05-Feb-26,152.53,153.92,151.81,152.39,530303
04-Feb-26,155.36,155.36,151.00,152.16,810480
03-Feb-26,155.40,156.42,153.51,155.36,611674
02-Feb-26,151.90,152.80,151.59,152.71,899275
30-Jan-26,152.56,154.49,150.65,151.77,1270434
29-Jan-26,155.40,156.54,152.15,153.26,1121384
28-Jan-26,153.40,154.85,153.12,154.51,943442
27-Jan-26,151.80,153.35,151.39,152.23,1188074
26-Jan-26,150.20,150.45,148.83,149.59,1232714
23-Jan-26,147.50,150.56,147.08,149.72,1141479
22-Jan-26,141.77,148.41,141.77,147.00,1412412
21-Jan-26,139.06,143.81,139.06,143.64,1032935
20-Jan-26,137.60,139.44,137.00,139.08,602092
19-Jan-26,139.99,139.99,137.64,138.17,383436
16-Jan-26,140.04,140.04,137.58,138.01,715267
15-Jan-26,139.86,140.95,137.77,138.81,825369
14-Jan-26,135.86,138.47,134.47,138.47,438463
13-Jan-26,136.82,138.19,134.78,135.86,658292
12-Jan-26,136.98,137.04,134.55,136.82,897439
09-Jan-26,136.10,138.45,136.10,136.98,390838
08-Jan-26,136.00,138.04,135.76,136.61,284759
07-Jan-26,136.82,137.11,135.48,135.52,503003
06-Jan-26,138.61,138.61,136.65,137.11,861352
05-Jan-26,134.40,135.77,134.10,135.59,584337
02-Jan-26,135.65,137.60,133.95,134.45,663878
30-Dec-25,135.38,137.82,134.85,135.00,716076
29-Dec-25,134.75,137.30,133.71,134.43,542247
26-Dec-25,134.39,135.50,133.40,134.75,627371
23-Dec-25,133.76,134.64,131.01,134.39,3600012
22-Dec-25,132.00,133.75,130.20,130.83,6096334
19-Dec-25,132.51,133.45,132.35,132.68,615173
18-Dec-25,132.00,133.77,131.52,132.25,495398
17-Dec-25,133.00,133.00,130.73,131.74,729260
16-Dec-25,136.01,136.01,132.78,132.78,1133399
15-Dec-25,135.56,136.36,135.40,136.01,342362
12-Dec-25,133.50,135.83,133.37,134.19,953236
11-Dec-25,133.22,133.73,132.38,133.26,908254
10-Dec-25,133.20,133.51,132.02,133.22,612511
09-Dec-25,131.50,132.63,130.11,132.34,528584
08-Dec-25,133.50,133.99,132.00,132.49,647280
05-Dec-25,137.50,141.29,131.29,131.81,1522162
04-Dec-25,136.22,137.85,136.00,137.77,726539
03-Dec-25,135.20,135.90,134.91,135.01,427212
02-Dec-25,133.70,135.20,133.35,134.98,650267
01-Dec-25,133.18,133.31,132.38,132.89,413366
28-Nov-25,133.20,133.69,132.69,133.18,407492
27-Nov-25,132.70,133.00,132.44,132.65,780593
26-Nov-25,131.10,132.84,129.80,132.82,469643
25-Nov-25,129.15,130.93,129.15,130.64,1135473
24-Nov-25,129.79,130.61,129.54,130.05,679145
21-Nov-25,130.10,130.84,128.64,129.37,720669
19-Nov-25,130.70,130.73,129.90,130.16,932021
18-Nov-25,130.99,131.48,130.81,131.21,488634
17-Nov-25,132.23,132.33,131.04,131.29,495866
14-Nov-25,131.20,132.58,131.19,132.22,769720
13-Nov-25,131.85,133.01,130.93,131.67,765678
12-Nov-25,132.10,132.34,131.14,132.02,686257
11-Nov-25,130.60,132.48,130.60,132.02,289829
10-Nov-25,129.40,130.78,129.12,129.97,373718
07-Nov-25,128.17,129.09,127.60,129.09,510796
06-Nov-25,128.42,129.23,127.99,128.37,506692
05-Nov-25,126.50,128.41,126.17,128.41,608974
04-Nov-25,126.10,126.38,125.26,126.38,821504
03-Nov-25,126.00,126.15,125.26,126.00,405898
31-Oct-25,125.19,125.21,124.71,125.06,239280
30-Oct-25,123.64,124.92,123.64,124.63,559274
29-Oct-25,123.60,124.98,123.10,124.28,1395623
28-Oct-25,123.10,123.73,123.10,123.54,2021534
27-Oct-25,123.81,124.08,122.93,123.19,369476
24-Oct-25,123.20,123.37,120.61,122.55,818443
23-Oct-25,121.75,122.69,121.63,122.17,461116
22-Oct-25,121.30,121.48,120.75,121.24,456444
21-Oct-25,121.59,121.59,120.50,120.82,888218
20-Oct-25,120.44,121.57,120.44,121.19,502006
17-Oct-25,119.14,120.24,118.86,120.20,233699
16-Oct-25,118.32,119.90,118.32,119.29,420370
15-Oct-25,118.48,120.00,118.46,119.62,556083
14-Oct-25,118.50,119.62,118.50,118.85,418941
13-Oct-25,121.03,121.03,117.28,118.92,580627
10-Oct-25,121.00,121.00,117.61,118.01,448349
09-Oct-25,121.54,121.54,118.69,118.80,423921
08-Oct-25,120.94,120.94,117.13,119.23,570992
07-Oct-25,119.80,120.25,118.31,118.62,724734
06-Oct-25,121.50,121.50,120.28,120.49,685653
03-Oct-25,120.74,121.86,120.49,121.01,842824

*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