ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BRIM11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/20245,29%55,501.105,501.124,001.105,501.124,0011K5
18/11/20244,79%48,001.050,001.001,99970,001.111,0048K26
14/11/20246,60%62,001.002,00990,00950,001.107,00135K31
13/11/20246,82%60,00940,00900,00900,00950,0020K14
12/11/2024-13,70%-139,70880,001.007,99880,001.007,99189K82
11/11/20246,27%60,201.019,70959,50912,001.050,0075K42
08/11/2024-13,95%-155,50959,50950,00950,001.107,2077K53
07/11/2024-0,45%-5,001.115,001.115,001.115,001.115,003K3
06/11/20241,82%20,001.120,001.110,001.100,001.120,009K8
05/11/20240,00%0,001.100,001.090,001.090,001.130,0016K9
04/11/20240,00%0,001.100,001.140,001.100,001.140,0013K8
01/11/20240,00%0,001.100,001.150,001.100,001.150,0012K6
31/10/20240,00%0,001.100,001.169,991.100,001.170,0075K14
30/10/2024-2,76%-31,251.100,001.131,251.100,001.140,0016K9
29/10/20244,75%51,251.131,251.144,991.080,001.144,9921K10
28/10/2024-5,26%-60,001.080,001.180,001.080,001.180,0087K22
25/10/20243,73%41,001.140,001.189,991.080,001.189,9933K13
24/10/2024-0,09%-1,001.099,001.099,001.099,001.099,002K2
23/10/20240,00%0,001.100,001.100,001.100,001.101,004K4
22/10/20240,18%2,001.100,001.100,001.088,001.160,0040K20
21/10/2024-0,18%-2,001.098,001.239,001.098,001.239,0049K21
18/10/20240,27%3,001.100,001.098,001.080,001.157,3149K24
17/10/2024-5,02%-58,001.097,001.166,551.097,001.169,0040K16
16/10/20245,29%58,001.155,001.107,971.107,971.169,9913K8
15/10/2024-0,27%-3,001.097,001.170,001.097,001.170,0037K14
14/10/20240,00%0,001.100,001.167,001.100,001.168,0060K22
11/10/2024-8,33%-100,001.100,001.200,001.100,001.200,0035K29
10/10/20240,00%0,001.200,001.200,001.200,001.200,0026K10
09/10/20240,08%1,001.200,001.175,021.175,021.200,0016K9
08/10/20248,80%97,001.199,001.199,001.183,001.199,0078K15
07/10/2024-9,67%-118,001.102,001.232,191.100,001.232,1961K32
04/10/2024-2,24%-28,001.220,001.250,001.021,001.250,0033K21
03/10/2024-0,16%-2,001.248,001.249,991.248,001.250,0036K9
02/10/20240,00%0,001.250,001.250,001.250,001.250,0034K15
01/10/20244,17%50,001.250,001.250,001.200,001.250,0010K6
30/09/20240,00%0,001.200,001.200,001.200,001.200,0013K5
27/09/20240,00%0,001.200,001.250,001.200,001.250,0024K10
26/09/2024-0,41%-5,001.200,001.220,001.195,001.220,00528K28
25/09/2024-7,31%-95,001.205,001.285,001.205,001.300,4226K6
24/09/2024-0,08%-1,001.300,001.285,001.285,001.300,008K3
23/09/20241,64%20,991.301,001.301,001.301,001.301,001K1
20/09/2024-15,46%-233,991.280,011.280,011.280,011.280,013K2
19/09/2024-3,87%-61,001.514,001.514,001.510,001.514,0018K4
18/09/202412,50%175,001.575,001.400,001.383,201.575,0052K11
17/09/202416,67%200,001.400,001.200,001.200,001.400,008K6
13/09/20240,00%0,001.200,001.200,001.200,001.200,002K2
12/09/20240,00%-0,021.200,001.200,001.190,001.200,0024K9
11/09/2024-7,69%-99,981.200,021.200,021.200,021.200,021K1
10/09/20248,33%100,001.300,001.300,001.300,001.300,001K1
09/09/20240,00%0,001.200,001.200,001.200,001.200,001K1
06/09/2024-14,29%-200,001.200,001.400,001.200,001.400,0015K10
05/09/202415,28%185,601.400,001.300,001.300,001.400,0016K6
04/09/20241,20%14,401.214,401.250,001.214,401.250,009K4
03/09/20240,00%0,001.200,001.200,001.200,001.200,004K3
02/09/20240,00%0,001.200,001.200,001.200,001.200,006K4
30/08/20240,00%0,001.200,001.200,001.200,001.200,001K1
29/08/202414,29%150,001.200,001.200,001.200,001.200,008K4
28/08/20240,00%0,001.050,001.050,001.050,001.050,009K3
26/08/20241,21%12,601.050,001.050,001.050,001.050,002K1
22/08/20242,71%27,401.037,401.050,001.037,401.050,002K2
20/08/20240,20%2,001.010,001.010,001.010,001.010,001K1
15/08/20240,00%0,001.008,001.008,001.008,001.008,001K1
14/08/2024-0,10%-1,001.008,001.008,001.008,001.008,001K1
09/08/20240,00%0,001.009,001.009,001.009,001.009,001K1
06/08/20240,00%0,001.009,001.015,001.009,001.015,008K3
05/08/2024-3,90%-41,001.009,001.009,001.009,001.009,002K2
31/07/20246,17%61,001.050,00989,00989,001.050,004K4
30/07/20240,00%0,00989,00989,00989,00989,002K2
29/07/20240,00%0,00989,00969,22916,87989,006K3
26/07/20242,04%19,81989,00989,00989,00989,005K4
25/07/2024-2,00%-19,79969,19969,20969,19969,208K4
24/07/20241,96%18,98988,98950,60950,60988,987K6
23/07/20241,32%12,65970,00970,00970,00970,005K4
22/07/2024-2,01%-19,65957,35957,35956,58957,358K6
19/07/2024-1,11%-11,00977,00977,00977,00977,009771
18/07/20242,92%28,00988,00998,00988,00998,002K2
16/07/20240,00%0,00960,00960,00960,00960,009601
15/07/20241,80%17,00960,00943,00943,00960,009K7
12/07/2024-12,69%-137,00943,001.058,39943,001.058,39201K17
11/07/2024-0,18%-1,921.080,001.080,001.080,001.080,001K1
08/07/2024-2,00%-22,081.081,921.081,921.081,921.081,921K1
05/07/20244,12%43,721.104,001.104,001.104,001.104,001K1
04/07/2024-2,00%-21,641.060,281.060,281.060,281.060,281K1
02/07/2024-2,00%-22,081.081,921.081,921.081,921.081,921K1
01/07/20240,00%0,001.104,001.104,001.104,001.104,004K4
28/06/20240,00%0,001.104,001.103,991.103,991.104,006K2
27/06/20240,00%0,001.104,001.104,001.104,001.104,0011K1
26/06/20240,00%0,001.104,001.104,001.104,001.104,001K1
25/06/20240,00%0,001.104,001.104,001.104,001.104,002K2
24/06/20240,00%0,001.104,001.103,991.103,991.104,0010K4
20/06/20240,00%0,001.104,001.104,001.104,001.104,008K3
19/06/20240,00%0,001.104,001.104,001.104,001.104,008K5
18/06/2024-0,04%-0,421.104,001.104,001.104,001.104,002K1
17/06/20240,00%0,001.104,421.104,421.104,421.104,421K1
13/06/20240,00%0,001.104,421.104,421.104,421.104,421K1
05/06/20240,00%0,001.104,421.104,421.104,421.104,421K1
04/06/20240,20%2,221.104,421.104,421.104,421.104,421K1
03/06/20240,20%2,201.102,201.102,201.102,201.102,202K1
29/05/2024-9,46%-114,971.100,001.214,971.100,001.214,972K2
27/05/20240,00%0,001.214,971.214,971.214,971.214,974K1
24/05/20240,00%0,001.214,971.214,971.214,971.214,971K1
21/05/20240,00%0,001.214,971.214,971.214,971.214,971K1
16/05/20240,00%0,001.214,971.214,971.214,971.214,971K1
09/05/20240,00%0,001.214,971.214,971.214,971.214,971K1
07/05/20240,00%0,001.214,971.214,971.214,971.214,971K1
02/05/2024-2,98%-37,261.214,971.214,961.214,961.214,974K3
26/04/20240,00%0,031.252,231.252,231.252,231.252,231K1
25/04/20240,00%-0,031.252,201.252,201.252,201.252,201K1
23/04/20240,00%0,001.252,231.252,231.252,231.252,233K2
19/04/20240,00%-0,011.252,231.252,241.252,231.252,255K4
18/04/2024-10,36%-144,791.252,241.252,251.252,241.252,256K4
12/04/20240,00%0,001.397,031.397,031.397,031.410,006K4
11/04/20240,00%0,001.397,031.397,031.397,031.397,031K1
10/04/2024-1,20%-16,971.397,031.397,031.397,031.397,031K1
09/04/20240,00%0,001.414,001.414,001.414,001.414,001K1
08/04/20241,00%14,001.414,001.400,001.400,001.414,0011K6
05/04/20242,94%40,001.400,001.400,001.400,001.400,001K1
04/04/20240,00%0,001.360,001.360,001.360,001.360,003K2
03/04/20240,00%0,001.360,001.360,001.360,001.360,001K1
28/03/20240,00%0,001.360,001.360,001.355,001.360,008K6
27/03/2024-1,76%-24,421.360,001.384,421.360,001.384,424K3
22/03/202415,37%184,421.384,421.200,001.200,001.414,007K5
20/03/20240,00%0,001.200,001.200,001.200,001.200,001K1
19/03/2024-0,41%-5,001.200,001.200,001.200,001.200,001K1
13/03/20240,00%0,001.205,001.205,001.205,001.205,001K1
12/03/20240,00%0,001.205,001.205,001.205,001.205,001K1
08/03/2024-0,66%-8,001.205,001.211,001.205,001.211,005K3
07/03/2024-0,25%-3,001.213,001.215,001.213,001.215,007K6
06/03/2024-0,25%-3,001.216,001.216,001.216,001.216,002K2
05/03/2024-0,08%-1,001.219,001.219,001.219,001.219,006K1
04/03/2024-6,08%-79,001.220,001.280,001.220,001.280,004K3
01/03/2024-0,08%-1,001.299,001.299,001.299,001.299,001K1
29/02/20240,00%0,001.300,001.299,991.299,991.300,0029K5
28/02/2024--1.300,001.300,001.300,001.300,003K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar