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
02/04/20250,00%0,00578,39578,39578,39578,395781
01/04/2025-7,61%-47,61578,39513,00510,00590,2017K15
31/03/202536,09%166,01626,00459,00455,00626,0082K39
28/03/20259,51%39,94459,99454,99454,99459,9947K11
27/03/2025-8,68%-39,94420,05459,99420,05459,9920K17
26/03/20250,00%0,00459,99459,98459,98459,993K3
25/03/20250,45%2,07459,99459,99459,99459,993K2
24/03/2025-0,45%-2,07457,92459,99415,03459,998K12
21/03/20250,00%0,00459,99438,17438,17459,9915K15
20/03/20250,00%-0,01459,99460,00450,00460,0013K11
19/03/2025-5,12%-24,80460,00475,00437,03475,0021K17
18/03/20251,00%4,80484,80484,80484,50484,8016K13
17/03/2025-3,03%-15,00480,00494,00421,00494,0022K17
14/03/20255,54%26,00495,00472,50472,50495,0016K11
13/03/2025-0,85%-4,00469,00450,00450,00469,0032K12
12/03/2025-2,47%-12,00473,00484,99473,00484,998K7
11/03/2025-1,62%-8,00485,00492,99450,00492,9929K16
10/03/2025-0,40%-2,00493,00494,99493,00495,0015K12
07/03/2025-1,00%-5,00495,00500,00475,00500,0025K17
06/03/20251,01%5,00500,00500,00475,00500,0020K14
05/03/2025-7,45%-39,85495,00540,20495,00540,2050K33
28/02/2025-9,80%-58,14534,85581,13534,85581,1363K20
27/02/2025-0,97%-5,80592,99598,79567,00598,795K6
26/02/2025-0,20%-1,21598,79600,00598,71600,0011K9
25/02/20250,00%0,00600,00598,00598,00600,0029K16
24/02/20250,00%0,00600,00598,99598,99600,0088K29
21/02/20250,17%1,00600,00599,00599,00600,004K6
20/02/20250,00%0,00599,00604,99599,00614,0017K13
19/02/20250,17%1,00599,00598,00563,03613,998K13
18/02/20251,87%11,00598,00592,87560,00600,0035K34
17/02/2025-14,93%-103,00587,00676,20569,18676,20146K46
14/02/2025-1,43%-10,00690,00686,00686,00695,8013K12
13/02/2025-1,41%-10,00700,00695,80695,80700,006K5
12/02/2025-0,70%-5,00710,00713,89710,00713,9010K6
11/02/2025-4,41%-33,00715,00745,98715,00745,984K3
10/02/20259,20%63,00748,00685,00680,00748,0021K19
07/02/2025-13,29%-105,00685,00780,00680,00780,0025K18
06/02/20250,06%0,50790,00773,71750,00790,005K5
05/02/2025-0,04%-0,28789,50790,00788,00790,0022K13
04/02/2025-0,03%-0,22789,78790,00789,78790,008K7
03/02/2025-16,49%-156,00790,00742,00665,00790,0024K30
31/01/2025-0,42%-4,00946,00901,00890,00948,0019K18
30/01/20255,26%47,50950,00900,00900,00950,0023K9
29/01/20250,06%0,50902,50902,50902,50902,509021
28/01/2025-4,75%-45,00902,00950,00902,00950,004K4
27/01/20250,00%0,00947,00947,00947,00947,002K2
24/01/2025-0,21%-2,00947,00949,00895,00949,005K4
23/01/20254,29%39,00949,00900,00895,00950,0016K13
22/01/2025-3,19%-30,00910,00939,99910,00939,994K4
21/01/2025-1,05%-10,00940,00930,00930,00940,006K4
20/01/20250,00%0,00950,00950,00950,00950,002K2
17/01/20255,43%48,94950,00902,00902,00950,006K5
16/01/2025-3,11%-28,94901,06930,00900,00950,0042K15
15/01/2025-2,11%-20,00930,00950,00930,00950,005K4
14/01/20251,06%10,00950,00940,00930,00950,0052K5
13/01/20250,53%5,00940,00950,00910,00950,009K6
10/01/2025-1,58%-15,00935,00950,00930,00950,007K5
09/01/20255,56%50,00950,00950,00930,00950,0015K13
08/01/2025-9,09%-90,00900,00990,00900,00990,0011K10
07/01/20253,12%30,00990,00940,80940,80990,006K3
06/01/20250,00%0,00960,00960,00960,00960,003K3
03/01/20250,00%0,00960,00960,00960,001.000,0040K19
02/01/2025-2,04%-20,00960,001.000,00960,001.100,0058K25
30/12/2024-12,73%-143,00980,001.100,54980,001.124,00130K23
27/12/2024-0,09%-1,001.123,001.123,991.115,001.124,0019K10
26/12/20244,07%44,001.124,001.079,991.079,991.125,0025K15
23/12/2024-1,82%-20,001.080,001.078,00992,001.080,0050K14
20/12/20248,37%85,001.100,00980,00907,001.100,0041K17
19/12/20241,50%15,001.015,00980,00980,001.198,9956K11
18/12/20240,20%2,011.000,001.000,001.000,001.000,0010001
17/12/2024-0,70%-7,01997,991.005,00975,011.014,9934K14
16/12/2024-1,28%-13,001.005,001.017,99970,011.017,9917K6
13/12/2024-0,59%-6,001.018,001.019,991.018,001.019,996K6
12/12/202410,11%93,981.024,00939,34939,341.024,9913K7
11/12/2024-9,61%-98,86930,021.000,00880,001.000,0098K50
10/12/2024-6,38%-70,111.028,881.098,99900,001.098,9951K26
09/12/20240,00%-0,011.098,991.099,001.090,001.099,008K4
06/12/202412,14%119,001.099,00980,00980,001.100,0017K11
05/12/2024-4,85%-50,00980,001.009,40980,001.010,0015K8
04/12/2024-1,90%-20,001.030,001.030,001.030,001.030,0010K6
03/12/2024-4,46%-49,001.050,001.100,001.050,001.100,0015K6
02/12/2024-6,55%-77,001.099,001.170,001.099,001.170,0094K33
29/11/2024-2,00%-24,001.176,001.176,001.176,001.200,0011K8
28/11/20240,17%2,001.200,001.198,001.142,001.200,0039K12
27/11/20244,90%56,001.198,001.200,001.198,001.200,0048K10
26/11/20240,00%0,001.142,001.142,001.140,001.142,0013K7
25/11/20247,74%82,001.142,001.145,001.066,001.145,0019K7
22/11/2024-7,75%-89,001.060,001.149,001.060,001.149,009K7
21/11/20243,93%43,501.149,001.100,001.100,001.150,0026K8
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
17/09/2024--1.400,001.200,001.200,001.400,008K6


*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

© 2017-2025 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