Cotação atual, histórico e gráfico do papel: BRAZ11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -0,85% | -0,09 | 10,46 | 10,46 | 10,46 | 10,46 | 1K | 1 |
| 15/05/2025 | 0,19% | 0,02 | 10,55 | 10,48 | 10,48 | 10,55 | 115 | 2 |
| 14/05/2025 | 0,00% | 0,00 | 10,53 | 10,53 | 10,53 | 10,53 | 42 | 1 |
| 13/05/2025 | 1,84% | 0,19 | 10,53 | 10,49 | 10,49 | 10,53 | 52 | 2 |
| 12/05/2025 | 0,19% | 0,02 | 10,34 | 10,34 | 10,34 | 10,34 | 10 | 1 |
| 09/05/2025 | 0,10% | 0,01 | 10,32 | 10,31 | 10,31 | 10,32 | 392 | 3 |
| 08/05/2025 | 2,18% | 0,22 | 10,31 | 10,31 | 10,31 | 10,31 | 103 | 1 |
|
|
| 07/05/2025 | 0,20% | 0,02 | 10,09 | 10,10 | 10,04 | 10,10 | 151 | 4 |
| 06/05/2025 | -0,79% | -0,08 | 10,07 | 10,12 | 10,07 | 10,12 | 50 | 3 |
| 05/05/2025 | -0,10% | -0,01 | 10,15 | 10,15 | 10,15 | 10,15 | 121 | 2 |
| 02/05/2025 | -0,20% | -0,02 | 10,16 | 10,16 | 10,16 | 10,16 | 20 | 1 |
| 30/04/2025 | 0,49% | 0,05 | 10,18 | 10,37 | 10,16 | 10,37 | 2K | 5 |
| 28/04/2025 | 0,40% | 0,04 | 10,13 | 10,13 | 10,13 | 10,13 | 10 | 1 |
| 25/04/2025 | 1,31% | 0,13 | 10,09 | 10,12 | 10,09 | 10,12 | 214K | 3 |
| 24/04/2025 | 0,20% | 0,02 | 9,96 | 10,11 | 9,96 | 10,11 | 20 | 2 |
| 23/04/2025 | 1,95% | 0,19 | 9,94 | 9,98 | 9,93 | 9,98 | 163K | 3 |
| 22/04/2025 | 0,41% | 0,04 | 9,75 | 9,69 | 9,64 | 9,75 | 77 | 4 |
| 17/04/2025 | 0,62% | 0,06 | 9,71 | 9,68 | 9,64 | 9,71 | 29 | 3 |
| 16/04/2025 | -0,31% | -0,03 | 9,65 | 9,68 | 9,65 | 9,68 | 19 | 2 |
| 15/04/2025 | 0,10% | 0,01 | 9,68 | 9,68 | 9,68 | 9,68 | 9 | 1 |
| 14/04/2025 | 1,15% | 0,11 | 9,67 | 9,67 | 9,67 | 9,67 | 1K | 1 |
| 11/04/2025 | 1,92% | 0,18 | 9,56 | 9,49 | 9,46 | 9,56 | 28 | 3 |
| 10/04/2025 | -2,39% | -0,23 | 9,38 | 9,47 | 9,34 | 9,50 | 5K | 5 |
| 09/04/2025 | 3,11% | 0,29 | 9,61 | 9,55 | 9,53 | 9,61 | 66 | 3 |
| 08/04/2025 | 0,00% | 0,00 | 9,32 | 9,50 | 9,32 | 9,50 | 3K | 3 |
| 07/04/2025 | -1,58% | -0,15 | 9,32 | 9,47 | 9,20 | 9,47 | 2K | 5 |
| 04/04/2025 | -2,87% | -0,28 | 9,47 | 9,85 | 9,45 | 9,85 | 3K | 6 |
| 02/04/2025 | -0,41% | -0,04 | 9,75 | 9,89 | 9,75 | 9,89 | 29 | 3 |
| 01/04/2025 | 0,72% | 0,07 | 9,79 | 9,79 | 9,79 | 9,79 | 39 | 2 |
| 31/03/2025 | -2,02% | -0,20 | 9,72 | 9,71 | 9,71 | 9,73 | 126 | 3 |
| 28/03/2025 | -0,60% | -0,06 | 9,92 | 9,88 | 9,82 | 9,92 | 216 | 3 |
| 27/03/2025 | 0,20% | 0,02 | 9,98 | 9,96 | 9,96 | 10,00 | 189 | 5 |
| 26/03/2025 | -0,50% | -0,05 | 9,96 | 10,10 | 9,96 | 10,10 | 230 | 4 |
| 25/03/2025 | 0,91% | 0,09 | 10,01 | 9,91 | 9,91 | 10,01 | 110 | 2 |
| 24/03/2025 | -0,20% | -0,02 | 9,92 | 9,98 | 9,92 | 9,98 | 29 | 3 |
| 21/03/2025 | 0,30% | 0,03 | 9,94 | 9,93 | 9,93 | 9,99 | 657 | 20 |
| 18/03/2025 | 0,20% | 0,02 | 9,91 | 9,89 | 9,88 | 9,91 | 938 | 3 |
| 17/03/2025 | 1,54% | 0,15 | 9,89 | 9,89 | 9,89 | 9,89 | 19 | 1 |
| 14/03/2025 | 4,73% | 0,44 | 9,74 | 9,50 | 9,50 | 9,74 | 5K | 3 |
| 12/03/2025 | -0,21% | -0,02 | 9,30 | 9,38 | 9,30 | 9,38 | 869K | 9 |
| 11/03/2025 | 0,22% | 0,02 | 9,32 | 9,30 | 9,30 | 9,32 | 73K | 2 |
| 10/03/2025 | -0,85% | -0,08 | 9,30 | 9,29 | 9,10 | 9,33 | 1M | 14 |
| 07/03/2025 | 1,19% | 0,11 | 9,38 | 9,25 | 9,25 | 9,38 | 18 | 2 |
| 06/03/2025 | 0,11% | 0,01 | 9,27 | 9,15 | 9,15 | 9,27 | 64 | 3 |
| 05/03/2025 | -0,32% | -0,03 | 9,26 | 9,26 | 9,26 | 9,26 | 185 | 1 |
| 28/02/2025 | -1,90% | -0,18 | 9,29 | 9,34 | 9,29 | 9,37 | 121 | 4 |
| 26/02/2025 | -0,94% | -0,09 | 9,47 | 9,52 | 9,47 | 9,54 | 685 | 5 |
| 25/02/2025 | 0,74% | 0,07 | 9,56 | 9,59 | 9,52 | 9,59 | 630 | 13 |
| 24/02/2025 | -0,63% | -0,06 | 9,49 | 9,65 | 9,49 | 9,65 | 295 | 7 |
| 21/02/2025 | -2,95% | -0,29 | 9,55 | 9,92 | 9,55 | 9,92 | 443 | 18 |
| 20/02/2025 | 0,31% | 0,03 | 9,84 | 9,97 | 9,81 | 9,97 | 88 | 4 |
| 19/02/2025 | -0,51% | -0,05 | 9,81 | 9,66 | 9,66 | 9,82 | 1K | 8 |
| 18/02/2025 | -0,60% | -0,06 | 9,86 | 10,02 | 9,86 | 10,02 | 325 | 4 |
| 17/02/2025 | 0,51% | 0,05 | 9,92 | 9,92 | 9,92 | 9,93 | 257 | 5 |
| 14/02/2025 | 2,92% | 0,28 | 9,87 | 9,52 | 9,52 | 9,87 | 554 | 8 |
| 12/02/2025 | -2,04% | -0,20 | 9,59 | 9,92 | 9,59 | 9,92 | 542 | 8 |
| 11/02/2025 | 0,93% | 0,09 | 9,79 | 9,79 | 9,79 | 9,79 | 9 | 1 |
| 10/02/2025 | 0,41% | 0,04 | 9,70 | 9,76 | 9,70 | 9,76 | 2K | 3 |
| 07/02/2025 | -0,21% | -0,02 | 9,66 | 9,68 | 9,65 | 9,68 | 203 | 3 |
| 05/02/2025 | 0,10% | 0,01 | 9,68 | 9,68 | 9,68 | 9,68 | 9 | 1 |
| 04/02/2025 | 0,00% | 0,00 | 9,67 | 9,67 | 9,67 | 9,67 | 29 | 1 |
| 03/02/2025 | -0,72% | -0,07 | 9,67 | 9,74 | 9,67 | 9,74 | 58 | 2 |
| 31/01/2025 | 0,00% | 0,00 | 9,74 | 9,77 | 9,74 | 9,78 | 78 | 3 |
| 30/01/2025 | 3,07% | 0,29 | 9,74 | 9,58 | 9,58 | 9,74 | 96 | 3 |
| 29/01/2025 | -0,11% | -0,01 | 9,45 | 9,45 | 9,45 | 9,45 | 198 | 1 |
| 27/01/2025 | 0,96% | 0,09 | 9,46 | 9,36 | 9,36 | 9,46 | 2K | 5 |
| 24/01/2025 | 0,00% | 0,00 | 9,37 | 9,37 | 9,37 | 9,37 | 18 | 1 |
| 23/01/2025 | -0,53% | -0,05 | 9,37 | 9,42 | 9,10 | 9,43 | 2M | 184 |
| 22/01/2025 | 0,86% | 0,08 | 9,42 | 9,42 | 9,42 | 9,42 | 169 | 1 |
| 20/01/2025 | 0,00% | 0,00 | 9,34 | 9,37 | 9,33 | 9,37 | 4K | 5 |
| 17/01/2025 | 1,19% | 0,11 | 9,34 | 9,27 | 9,27 | 9,34 | 316 | 5 |
| 16/01/2025 | 1,54% | 0,14 | 9,23 | 9,50 | 9,22 | 9,51 | 298 | 6 |
| 14/01/2025 | 0,00% | 0,00 | 9,09 | 9,09 | 9,09 | 9,09 | 9 | 1 |
| 13/01/2025 | 0,00% | 0,00 | 9,09 | 9,09 | 9,04 | 9,09 | 127 | 4 |
| 10/01/2025 | -0,44% | -0,04 | 9,09 | 9,09 | 9,09 | 9,09 | 18 | 2 |
| 09/01/2025 | 0,22% | 0,02 | 9,13 | 9,14 | 9,13 | 9,14 | 27 | 2 |
| 08/01/2025 | -0,11% | -0,01 | 9,11 | 9,11 | 9,11 | 9,11 | 27 | 1 |
| 06/01/2025 | 0,77% | 0,07 | 9,12 | 9,10 | 9,10 | 9,16 | 136 | 4 |
| 03/01/2025 | -0,88% | -0,08 | 9,05 | 9,11 | 9,05 | 9,11 | 281 | 3 |
| 02/01/2025 | -0,11% | -0,01 | 9,13 | 9,14 | 9,13 | 9,14 | 356 | 2 |
| 30/12/2024 | -0,11% | -0,01 | 9,14 | 9,15 | 9,14 | 9,15 | 82 | 2 |
| 27/12/2024 | -0,44% | -0,04 | 9,15 | 9,19 | 9,15 | 9,19 | 165 | 5 |
| 26/12/2024 | 0,22% | 0,02 | 9,19 | 9,17 | 9,17 | 9,19 | 36 | 2 |
| 23/12/2024 | -3,37% | -0,32 | 9,17 | 9,17 | 9,16 | 9,19 | 36 | 4 |
| 20/12/2024 | 3,38% | 0,31 | 9,49 | 9,48 | 9,48 | 9,49 | 18 | 2 |
| 19/12/2024 | -0,22% | -0,02 | 9,18 | 9,18 | 9,18 | 9,22 | 2K | 7 |
| 18/12/2024 | -3,26% | -0,31 | 9,20 | 9,72 | 9,20 | 9,72 | 56 | 6 |
| 17/12/2024 | 0,53% | 0,05 | 9,51 | 9,64 | 9,28 | 9,64 | 440 | 14 |
| 16/12/2024 | -1,46% | -0,14 | 9,46 | 9,68 | 9,46 | 9,68 | 85 | 7 |
| 13/12/2024 | -1,23% | -0,12 | 9,60 | 9,63 | 9,60 | 9,63 | 115 | 3 |
| 12/12/2024 | -0,10% | -0,01 | 9,72 | 9,72 | 9,72 | 9,72 | 9 | 1 |
| 11/12/2024 | -0,41% | -0,04 | 9,73 | 9,74 | 9,73 | 9,74 | 29 | 2 |
| 10/12/2024 | 0,51% | 0,05 | 9,77 | 9,77 | 9,74 | 9,77 | 332 | 5 |
| 09/12/2024 | 1,14% | 0,11 | 9,72 | 9,79 | 9,69 | 9,79 | 2K | 6 |
| 06/12/2024 | -1,13% | -0,11 | 9,61 | 9,68 | 9,59 | 9,68 | 106 | 5 |
| 05/12/2024 | 1,14% | 0,11 | 9,72 | 9,69 | 9,69 | 9,72 | 12K | 8 |
| 04/12/2024 | 0,21% | 0,02 | 9,61 | 9,60 | 9,60 | 9,63 | 10K | 3 |
| 03/12/2024 | 0,10% | 0,01 | 9,59 | 9,61 | 9,59 | 9,61 | 19 | 2 |
| 02/12/2024 | 0,00% | 0,00 | 9,58 | 9,58 | 9,58 | 9,58 | 431 | 1 |
| 29/11/2024 | -0,62% | -0,06 | 9,58 | 9,58 | 9,57 | 9,60 | 603 | 8 |
| 28/11/2024 | -2,13% | -0,21 | 9,64 | 9,80 | 9,64 | 9,80 | 7K | 14 |
| 27/11/2024 | - | - | 9,85 | 9,89 | 9,85 | 9,89 | 10M | 4 |
Date,Open,High,Low,Close,Volume
16-May-25,10.46,10.46,10.46,10.46,1046
15-May-25,10.48,10.55,10.48,10.55,115
14-May-25,10.53,10.53,10.53,10.53,42
13-May-25,10.49,10.53,10.49,10.53,52
12-May-25,10.34,10.34,10.34,10.34,10
09-May-25,10.31,10.32,10.31,10.32,392
08-May-25,10.31,10.31,10.31,10.31,103
07-May-25,10.10,10.10,10.04,10.09,151
06-May-25,10.12,10.12,10.07,10.07,50
05-May-25,10.15,10.15,10.15,10.15,121
02-May-25,10.16,10.16,10.16,10.16,20
30-Apr-25,10.37,10.37,10.16,10.18,1911
28-Apr-25,10.13,10.13,10.13,10.13,10
25-Apr-25,10.12,10.12,10.09,10.09,214312
24-Apr-25,10.11,10.11,9.96,9.96,20
23-Apr-25,9.98,9.98,9.93,9.94,163035
22-Apr-25,9.69,9.75,9.64,9.75,77
17-Apr-25,9.68,9.71,9.64,9.71,29
16-Apr-25,9.68,9.68,9.65,9.65,19
15-Apr-25,9.68,9.68,9.68,9.68,9
14-Apr-25,9.67,9.67,9.67,9.67,1015
11-Apr-25,9.49,9.56,9.46,9.56,28
10-Apr-25,9.47,9.50,9.34,9.38,4888
09-Apr-25,9.55,9.61,9.53,9.61,66
08-Apr-25,9.50,9.50,9.32,9.32,3330
07-Apr-25,9.47,9.47,9.20,9.32,2421
04-Apr-25,9.85,9.85,9.45,9.47,2625
02-Apr-25,9.89,9.89,9.75,9.75,29
01-Apr-25,9.79,9.79,9.79,9.79,39
31-Mar-25,9.71,9.73,9.71,9.72,126
28-Mar-25,9.88,9.92,9.82,9.92,216
27-Mar-25,9.96,10.00,9.96,9.98,189
26-Mar-25,10.10,10.10,9.96,9.96,230
25-Mar-25,9.91,10.01,9.91,10.01,110
24-Mar-25,9.98,9.98,9.92,9.92,29
21-Mar-25,9.93,9.99,9.93,9.94,657
18-Mar-25,9.89,9.91,9.88,9.91,938
17-Mar-25,9.89,9.89,9.89,9.89,19
14-Mar-25,9.50,9.74,9.50,9.74,4827
12-Mar-25,9.38,9.38,9.30,9.30,869118
11-Mar-25,9.30,9.32,9.30,9.32,72681
10-Mar-25,9.29,9.33,9.10,9.30,1372127
07-Mar-25,9.25,9.38,9.25,9.38,18
06-Mar-25,9.15,9.27,9.15,9.27,64
05-Mar-25,9.26,9.26,9.26,9.26,185
28-Feb-25,9.34,9.37,9.29,9.29,121
26-Feb-25,9.52,9.54,9.47,9.47,685
25-Feb-25,9.59,9.59,9.52,9.56,630
24-Feb-25,9.65,9.65,9.49,9.49,295
21-Feb-25,9.92,9.92,9.55,9.55,443
20-Feb-25,9.97,9.97,9.81,9.84,88
19-Feb-25,9.66,9.82,9.66,9.81,1003
18-Feb-25,10.02,10.02,9.86,9.86,325
17-Feb-25,9.92,9.93,9.92,9.92,257
14-Feb-25,9.52,9.87,9.52,9.87,554
12-Feb-25,9.92,9.92,9.59,9.59,542
11-Feb-25,9.79,9.79,9.79,9.79,9
10-Feb-25,9.76,9.76,9.70,9.70,1971
07-Feb-25,9.68,9.68,9.65,9.66,203
05-Feb-25,9.68,9.68,9.68,9.68,9
04-Feb-25,9.67,9.67,9.67,9.67,29
03-Feb-25,9.74,9.74,9.67,9.67,58
31-Jan-25,9.77,9.78,9.74,9.74,78
30-Jan-25,9.58,9.74,9.58,9.74,96
29-Jan-25,9.45,9.45,9.45,9.45,198
27-Jan-25,9.36,9.46,9.36,9.46,1929
24-Jan-25,9.37,9.37,9.37,9.37,18
23-Jan-25,9.42,9.43,9.10,9.37,1589398
22-Jan-25,9.42,9.42,9.42,9.42,169
20-Jan-25,9.37,9.37,9.33,9.34,4103
17-Jan-25,9.27,9.34,9.27,9.34,316
16-Jan-25,9.50,9.51,9.22,9.23,298
14-Jan-25,9.09,9.09,9.09,9.09,9
13-Jan-25,9.09,9.09,9.04,9.09,127
10-Jan-25,9.09,9.09,9.09,9.09,18
09-Jan-25,9.14,9.14,9.13,9.13,27
08-Jan-25,9.11,9.11,9.11,9.11,27
06-Jan-25,9.10,9.16,9.10,9.12,136
03-Jan-25,9.11,9.11,9.05,9.05,281
02-Jan-25,9.14,9.14,9.13,9.13,356
30-Dec-24,9.15,9.15,9.14,9.14,82
27-Dec-24,9.19,9.19,9.15,9.15,165
26-Dec-24,9.17,9.19,9.17,9.19,36
23-Dec-24,9.17,9.19,9.16,9.17,36
20-Dec-24,9.48,9.49,9.48,9.49,18
19-Dec-24,9.18,9.22,9.18,9.18,1931
18-Dec-24,9.72,9.72,9.20,9.20,56
17-Dec-24,9.64,9.64,9.28,9.51,440
16-Dec-24,9.68,9.68,9.46,9.46,85
13-Dec-24,9.63,9.63,9.60,9.60,115
12-Dec-24,9.72,9.72,9.72,9.72,9
11-Dec-24,9.74,9.74,9.73,9.73,29
10-Dec-24,9.77,9.77,9.74,9.77,332
09-Dec-24,9.79,9.79,9.69,9.72,2434
06-Dec-24,9.68,9.68,9.59,9.61,106
05-Dec-24,9.69,9.72,9.69,9.72,12400
04-Dec-24,9.60,9.63,9.60,9.61,9927
03-Dec-24,9.61,9.61,9.59,9.59,19
02-Dec-24,9.58,9.58,9.58,9.58,431
29-Nov-24,9.58,9.60,9.57,9.58,603
28-Nov-24,9.80,9.80,9.64,9.64,7056
27-Nov-24,9.89,9.89,9.85,9.85,9851974
*exoneração de responsabilidade e termos de uso