Cotação atual, histórico e gráfico do papel: BRIA11
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 |
| 06/11/2026 | 1,15% | 1,10 | 97,13 | 96,03 | 96,03 | 97,13 | 17K | 3 |
| 05/11/2026 | -5,52% | -5,61 | 96,03 | 101,64 | 96,03 | 101,64 | 1M | 185 |
| 04/11/2026 | 0,28% | 0,28 | 101,64 | 103,56 | 101,64 | 103,64 | 11K | 4 |
| 03/11/2026 | -0,16% | -0,16 | 101,36 | 97,50 | 97,49 | 101,36 | 21K | 6 |
| 30/10/2026 | -2,66% | -2,77 | 101,52 | 101,52 | 101,52 | 101,52 | 10K | 1 |
| 29/10/2026 | -1,59% | -1,69 | 104,29 | 104,94 | 104,29 | 104,94 | 12K | 4 |
| 28/10/2026 | 0,63% | 0,66 | 105,98 | 105,32 | 105,32 | 105,98 | 61K | 4 |
| 27/10/2026 | 0,15% | 0,16 | 105,32 | 104,36 | 103,98 | 105,36 | 54K | 9 |
| 26/10/2026 | 8,38% | 8,13 | 105,16 | 105,16 | 105,16 | 105,16 | 11K | 1 |
| 23/10/2026 | -0,29% | -0,28 | 97,03 | 97,35 | 97,03 | 97,35 | 20K | 3 |
| 22/10/2026 | -1,99% | -1,98 | 97,31 | 97,31 | 97,31 | 97,31 | 10K | 1 |
| 21/10/2026 | 1,31% | 1,28 | 99,29 | 99,29 | 99,29 | 99,29 | 10K | 1 |
| 20/10/2026 | -0,41% | -0,40 | 98,01 | 98,41 | 95,50 | 98,41 | 11K | 5 |
| 19/10/2026 | 0,74% | 0,72 | 98,41 | 98,41 | 98,41 | 98,41 | 10K | 1 |
| 16/10/2026 | -3,31% | -3,34 | 97,69 | 99,00 | 97,50 | 99,00 | 27K | 6 |
| 15/10/2026 | 1,03% | 1,03 | 101,03 | 99,22 | 99,04 | 101,03 | 15K | 8 |
| 14/10/2026 | -2,45% | -2,51 | 100,00 | 102,23 | 100,00 | 102,23 | 33K | 7 |
| 13/10/2026 | -0,28% | -0,29 | 102,51 | 102,80 | 102,15 | 102,80 | 11K | 5 |
| 09/10/2026 | 0,34% | 0,35 | 102,80 | 102,45 | 102,45 | 102,80 | 83K | 6 |
| 08/10/2026 | -0,73% | -0,75 | 102,45 | 104,90 | 102,23 | 104,90 | 15K | 4 |
| 07/10/2026 | 0,00% | 0,00 | 103,20 | 103,20 | 103,20 | 103,20 | 18K | 3 |
| 06/10/2026 | 0,20% | 0,21 | 103,20 | 103,15 | 103,15 | 103,26 | 12K | 4 |
| 05/10/2026 | -3,29% | -3,50 | 102,99 | 102,61 | 102,50 | 102,99 | 71K | 6 |
| 02/10/2026 | 0,52% | 0,55 | 106,49 | 106,49 | 106,49 | 106,49 | 11K | 2 |
| 01/10/2026 | 1,54% | 1,61 | 105,94 | 109,00 | 104,81 | 109,00 | 61K | 7 |
| 30/09/2026 | -0,32% | -0,33 | 104,33 | 109,00 | 104,33 | 109,00 | 195K | 14 |
| 29/09/2026 | -0,17% | -0,18 | 104,66 | 104,63 | 104,63 | 104,77 | 75K | 8 |
| 28/09/2026 | -0,70% | -0,74 | 104,84 | 105,58 | 104,09 | 106,80 | 60K | 14 |
| 25/09/2026 | -0,09% | -0,10 | 105,58 | 109,00 | 105,58 | 109,00 | 49K | 20 |
| 24/09/2026 | 0,58% | 0,61 | 105,68 | 105,07 | 105,07 | 105,68 | 85K | 8 |
| 23/09/2026 | 0,45% | 0,47 | 105,07 | 104,60 | 104,60 | 105,29 | 25K | 5 |
| 22/09/2026 | -0,09% | -0,09 | 104,60 | 105,74 | 104,45 | 107,00 | 32K | 25 |
| 21/09/2026 | 1,76% | 1,81 | 104,69 | 103,74 | 103,71 | 105,20 | 158K | 9 |
| 18/09/2026 | 0,03% | 0,03 | 102,88 | 105,85 | 102,62 | 107,50 | 5M | 24 |
| 17/09/2026 | 1,16% | 1,18 | 102,85 | 102,89 | 102,85 | 103,02 | 12K | 5 |
| 16/09/2026 | -0,06% | -0,06 | 101,67 | 105,00 | 101,67 | 110,00 | 30K | 15 |
| 15/09/2026 | 0,02% | 0,02 | 101,73 | 110,00 | 101,65 | 110,00 | 378K | 13 |
| 14/09/2026 | 0,04% | 0,04 | 101,71 | 101,33 | 101,33 | 101,71 | 11K | 2 |
| 11/09/2026 | - | - | 101,67 | 101,38 | 101,33 | 101,67 | 11K | 6 |
Date,Open,High,Low,Close,Volume
06-Nov-26,96.03,97.13,96.03,97.13,16915
05-Nov-26,101.64,101.64,96.03,96.03,1341924
04-Nov-26,103.56,103.64,101.64,101.64,11492
03-Nov-26,97.50,101.36,97.49,101.36,21441
30-Oct-26,101.52,101.52,101.52,101.52,10152
29-Oct-26,104.94,104.94,104.29,104.29,11688
28-Oct-26,105.32,105.98,105.32,105.98,61352
27-Oct-26,104.36,105.36,103.98,105.32,53529
26-Oct-26,105.16,105.16,105.16,105.16,10516
23-Oct-26,97.35,97.35,97.03,97.03,19503
22-Oct-26,97.31,97.31,97.31,97.31,9731
21-Oct-26,99.29,99.29,99.29,99.29,9929
20-Oct-26,98.41,98.41,95.50,98.01,10976
19-Oct-26,98.41,98.41,98.41,98.41,9841
16-Oct-26,99.00,99.00,97.50,97.69,26569
15-Oct-26,99.22,101.03,99.04,101.03,15098
14-Oct-26,102.23,102.23,100.00,100.00,33484
13-Oct-26,102.80,102.80,102.15,102.51,10763
09-Oct-26,102.45,102.80,102.45,102.80,82704
08-Oct-26,104.90,104.90,102.23,102.45,14884
07-Oct-26,103.20,103.20,103.20,103.20,18384
06-Oct-26,103.15,103.26,103.15,103.20,11558
05-Oct-26,102.61,102.99,102.50,102.99,70702
02-Oct-26,106.49,106.49,106.49,106.49,10861
01-Oct-26,109.00,109.00,104.81,105.94,61317
30-Sep-26,109.00,109.00,104.33,104.33,194663
29-Sep-26,104.63,104.77,104.63,104.66,75031
28-Sep-26,105.58,106.80,104.09,104.84,59687
25-Sep-26,109.00,109.00,105.58,105.58,49292
24-Sep-26,105.07,105.68,105.07,105.68,85195
23-Sep-26,104.60,105.29,104.60,105.07,24753
22-Sep-26,105.74,107.00,104.45,104.60,32382
21-Sep-26,103.74,105.20,103.71,104.69,157888
18-Sep-26,105.85,107.50,102.62,102.88,4875600
17-Sep-26,102.89,103.02,102.85,102.85,11625
16-Sep-26,105.00,110.00,101.67,101.67,29868
15-Sep-26,110.00,110.00,101.65,101.73,378169
14-Sep-26,101.33,101.71,101.33,101.71,11184
11-Sep-26,101.38,101.67,101.33,101.67,11484
*exoneração de responsabilidade e termos de uso