Cotação atual, histórico e gráfico do papel: BRIP11
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 |
28/03/2024 | -0,51% | -5,02 | 986,97 | 986,97 | 986,97 | 986,97 | 342K | 36 |
27/03/2024 | 0,00% | 0,00 | 991,99 | 986,95 | 986,95 | 991,99 | 61K | 9 |
25/03/2024 | -0,44% | -4,40 | 991,99 | 990,00 | 905,00 | 991,99 | 6K | 5 |
22/03/2024 | -0,55% | -5,49 | 996,39 | 990,00 | 990,00 | 996,39 | 4K | 2 |
21/03/2024 | 0,59% | 5,89 | 1.001,88 | 990,00 | 990,00 | 1.001,89 | 5K | 3 |
15/03/2024 | 0,10% | 0,99 | 995,99 | 991,01 | 991,01 | 995,99 | 4K | 2 |
14/03/2024 | -0,50% | -5,00 | 995,00 | 1.000,00 | 995,00 | 1.000,00 | 324K | 6 |
13/03/2024 | 1,01% | 10,00 | 1.000,00 | 994,99 | 990,01 | 1.000,00 | 741K | 63 |
12/03/2024 | -1,00% | -10,00 | 990,00 | 990,01 | 990,00 | 999,99 | 254K | 6 |
11/03/2024 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 400K | 40 |
08/03/2024 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,99 | 1.000,00 | 97K | 10 |
|
07/03/2024 | 0,00% | 0,00 | 1.000,00 | 1.017,96 | 1.000,00 | 1.017,96 | 764K | 11 |
06/03/2024 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 995,00 | 1.000,00 | 343K | 17 |
04/03/2024 | 0,00% | 0,00 | 1.000,00 | 1.000,01 | 1.000,00 | 1.000,01 | 31K | 4 |
01/03/2024 | 0,20% | 2,00 | 1.000,00 | 999,89 | 998,00 | 1.000,00 | 27K | 7 |
28/02/2024 | 0,00% | 0,00 | 998,00 | 998,00 | 998,00 | 998,00 | 91K | 1 |
23/02/2024 | 0,00% | 0,00 | 998,00 | 998,00 | 998,00 | 998,00 | 998 | 1 |
21/02/2024 | 17,15% | 146,10 | 998,00 | 874,99 | 874,99 | 998,00 | 4K | 3 |
20/02/2024 | 0,94% | 7,90 | 851,90 | 851,90 | 851,90 | 851,90 | 21K | 1 |
19/02/2024 | -5,60% | -50,10 | 844,00 | 891,01 | 810,00 | 900,00 | 689K | 394 |
16/02/2024 | 1,49% | 13,09 | 894,10 | 925,42 | 870,05 | 927,20 | 61K | 59 |
15/02/2024 | -9,64% | -94,01 | 881,01 | 910,01 | 881,01 | 910,01 | 7K | 5 |
31/01/2024 | -2,50% | -24,98 | 975,02 | 975,02 | 975,02 | 975,02 | 975 | 1 |
01/12/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
06/11/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 2K | 1 |
17/10/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
16/10/2023 | 5,15% | 49,00 | 1.000,00 | 957,00 | 957,00 | 1.000,01 | 9K | 7 |
19/09/2023 | 0,10% | 0,99 | 951,00 | 951,00 | 951,00 | 951,00 | 951 | 1 |
29/06/2023 | 0,00% | 0,01 | 950,01 | 950,01 | 950,01 | 950,01 | 950 | 1 |
20/06/2023 | 0,00% | 0,00 | 950,00 | 950,00 | 950,00 | 950,00 | 3K | 2 |
02/06/2023 | -5,00% | -50,00 | 950,00 | 950,00 | 950,00 | 950,00 | 950 | 1 |
22/05/2023 | 0,00% | 0,02 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
15/05/2023 | 0,00% | 0,00 | 999,98 | 999,98 | 999,98 | 999,98 | 999 | 1 |
12/05/2023 | -13,04% | -150,01 | 999,98 | 999,97 | 999,97 | 999,98 | 182K | 2 |
28/04/2023 | 26,51% | 240,99 | 1.149,99 | 1.149,99 | 1.149,99 | 1.149,99 | 1K | 1 |
20/04/2023 | -4,32% | -41,02 | 909,00 | 910,00 | 909,00 | 910,00 | 8K | 5 |
14/04/2023 | 0,00% | 0,02 | 950,02 | 950,02 | 950,02 | 950,02 | 950 | 1 |
10/04/2023 | -5,00% | -49,99 | 950,00 | 950,00 | 950,00 | 950,00 | 950 | 1 |
31/03/2023 | 0,00% | -0,01 | 999,99 | 909,01 | 909,01 | 999,99 | 3K | 3 |
30/03/2023 | 2,67% | 26,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
29/03/2023 | 0,18% | 1,76 | 974,00 | 974,00 | 974,00 | 974,00 | 974 | 1 |
27/03/2023 | -15,46% | -177,76 | 972,24 | 972,24 | 972,24 | 972,24 | 250K | 4 |
23/03/2023 | 0,00% | 0,00 | 1.150,00 | 1.149,99 | 1.149,99 | 1.150,00 | 2K | 2 |
22/03/2023 | 15,00% | 150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1K | 1 |
21/03/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 2K | 1 |
16/03/2023 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 2K | 2 |
10/03/2023 | -2,44% | -25,00 | 1.000,00 | 991,00 | 991,00 | 1.000,00 | 3K | 2 |
09/03/2023 | 0,00% | 0,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1.025,00 | 1K | 1 |
08/03/2023 | -10,87% | -125,00 | 1.025,00 | 1.000,12 | 1.000,12 | 1.149,97 | 4K | 4 |
07/03/2023 | 9,52% | 100,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 5K | 4 |
23/02/2023 | -8,70% | -100,00 | 1.050,00 | 1.150,00 | 1.050,00 | 1.150,00 | 6K | 6 |
22/02/2023 | 5,82% | 63,20 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1K | 1 |
16/02/2023 | -1,20% | -13,20 | 1.086,80 | 1.100,00 | 1.086,80 | 1.100,00 | 4K | 4 |
15/02/2023 | -4,35% | -50,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
13/02/2023 | 0,00% | 0,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 8K | 1 |
10/02/2023 | 3,14% | 35,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 2K | 2 |
07/02/2023 | 0,09% | 1,00 | 1.115,00 | 1.115,00 | 1.115,00 | 1.115,00 | 2M | 2 |
28/12/2022 | 0,00% | 0,00 | 1.114,00 | 1.114,00 | 1.114,00 | 1.114,00 | 11K | 1 |
30/11/2022 | 12,36% | 122,50 | 1.114,00 | 1.114,00 | 1.114,00 | 1.114,00 | 1K | 1 |
28/11/2022 | 0,05% | 0,50 | 991,50 | 991,50 | 991,50 | 991,50 | 991 | 1 |
22/11/2022 | -3,03% | -31,00 | 991,00 | 1.007,60 | 991,00 | 1.007,60 | 9K | 4 |
16/11/2022 | -7,09% | -78,00 | 1.022,00 | 1.113,20 | 1.022,00 | 1.113,20 | 2K | 2 |
14/11/2022 | -7,95% | -95,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
11/11/2022 | -1,56% | -18,99 | 1.195,00 | 1.098,40 | 1.010,01 | 1.195,00 | 3M | 13 |
10/11/2022 | 1,17% | 13,99 | 1.213,99 | 1.007,01 | 1.007,01 | 1.213,99 | 200K | 163 |
30/09/2022 | 8,95% | 98,59 | 1.200,00 | 1.101,28 | 1.101,28 | 1.200,00 | 160K | 3 |
28/09/2022 | -8,22% | -98,59 | 1.101,41 | 1.101,41 | 1.101,41 | 1.101,41 | 159K | 2 |
13/09/2022 | 8,84% | 97,51 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1K | 1 |
08/09/2022 | 0,77% | 8,43 | 1.102,49 | 1.102,49 | 1.102,49 | 1.102,49 | 159K | 1 |
06/09/2022 | -8,83% | -105,94 | 1.094,06 | 1.094,06 | 1.094,06 | 1.094,06 | 951K | 1 |
04/08/2022 | 0,00% | 0,00 | 1.200,00 | 1.000,00 | 1.000,00 | 1.200,00 | 5K | 3 |
02/08/2022 | -0,99% | -11,99 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 5K | 2 |
27/04/2022 | 21,20% | 211,99 | 1.211,99 | 1.211,99 | 1.211,99 | 1.211,99 | 1K | 1 |
25/04/2022 | -17,49% | -211,99 | 1.000,00 | 1.000,01 | 1.000,00 | 1.000,01 | 5K | 2 |
19/04/2022 | -0,16% | -2,00 | 1.211,99 | 1.211,99 | 981,00 | 1.211,99 | 69K | 4 |
11/02/2022 | 1,17% | 13,99 | 1.213,99 | 1.213,99 | 1.213,99 | 1.213,99 | 49K | 1 |
20/01/2022 | 17,60% | 179,57 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1K | 1 |
30/12/2021 | 2,04% | 20,43 | 1.020,43 | 1.020,43 | 1.020,43 | 1.020,43 | 1K | 1 |
07/12/2021 | -1,51% | -15,35 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 800K | 2 |
14/10/2021 | 0,00% | 0,00 | 1.015,35 | 1.015,35 | 1.015,35 | 1.015,35 | 1K | 1 |
11/10/2021 | 1,14% | 11,46 | 1.015,35 | 1.015,35 | 1.015,35 | 1.015,35 | 1K | 1 |
27/09/2021 | -1,20% | -12,19 | 1.003,89 | 1.003,89 | 1.003,89 | 1.003,89 | 3K | 1 |
23/09/2021 | -0,04% | -0,37 | 1.016,08 | 1.016,08 | 1.016,08 | 1.016,08 | 1K | 1 |
26/08/2021 | -0,03% | -0,31 | 1.016,45 | 1.016,45 | 1.016,45 | 1.016,45 | 1K | 1 |
20/08/2021 | 0,07% | 0,76 | 1.016,76 | 1.016,76 | 1.016,76 | 1.016,76 | 1K | 1 |
02/08/2021 | -7,55% | -83,00 | 1.016,00 | 1.016,00 | 1.016,00 | 1.016,00 | 1K | 1 |
20/07/2021 | 0,00% | 0,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1K | 1 |
06/07/2021 | -2,91% | -32,97 | 1.099,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1K | 1 |
17/06/2021 | 3,00% | 32,97 | 1.131,97 | 1.099,00 | 1.099,00 | 1.131,97 | 634K | 3 |
07/06/2021 | -0,09% | -1,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1.099,00 | 2K | 1 |
28/05/2021 | -4,35% | -50,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1K | 1 |
21/05/2021 | 12,75% | 130,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1K | 1 |
19/05/2021 | -10,89% | -124,60 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 4K | 4 |
18/05/2021 | -3,00% | -35,40 | 1.144,60 | 1.144,60 | 1.144,60 | 1.144,60 | 1K | 1 |
11/05/2021 | 14,56% | 149,98 | 1.180,00 | 1.180,00 | 1.180,00 | 1.180,00 | 1K | 1 |
07/05/2021 | -10,43% | -119,98 | 1.030,02 | 1.150,00 | 1.020,01 | 1.200,00 | 85K | 35 |
06/05/2021 | 13,89% | 140,29 | 1.150,00 | 1.009,71 | 1.009,71 | 1.195,00 | 162K | 71 |
04/05/2021 | -3,93% | -41,29 | 1.009,71 | 1.050,00 | 1.009,71 | 1.050,00 | 198K | 7 |
29/04/2021 | -7,79% | -88,75 | 1.051,00 | 1.051,00 | 1.051,00 | 1.051,00 | 101K | 1 |
26/04/2021 | -3,00% | -35,25 | 1.139,75 | 1.139,75 | 1.139,75 | 1.139,75 | 1K | 1 |
22/04/2021 | 16,34% | 165,00 | 1.175,00 | 1.201,11 | 1.170,00 | 1.269,00 | 257K | 103 |
20/04/2021 | -22,31% | -290,00 | 1.010,00 | 1.339,00 | 1.010,00 | 1.400,00 | 57K | 26 |
14/04/2021 | -0,08% | -1,00 | 1.300,00 | 1.220,00 | 1.200,00 | 1.345,00 | 71K | 56 |
13/04/2021 | 13,13% | 151,00 | 1.301,00 | 1.200,00 | 1.100,00 | 1.388,00 | 1M | 314 |
12/04/2021 | 1,77% | 20,00 | 1.150,00 | 1.200,00 | 1.090,00 | 1.250,00 | 903K | 300 |
06/04/2021 | 0,00% | 0,00 | 1.130,00 | 1.130,00 | 1.130,00 | 1.130,00 | 1K | 1 |
24/03/2021 | 12,66% | 126,99 | 1.130,00 | 1.150,00 | 1.010,05 | 1.240,00 | 16K | 14 |
22/03/2021 | 0,30% | 3,00 | 1.003,01 | 1.003,01 | 1.003,01 | 1.003,01 | 122K | 1 |
19/03/2021 | -0,10% | -1,00 | 1.000,01 | 1.000,01 | 1.000,01 | 1.000,01 | 13K | 1 |
16/03/2021 | 0,10% | 1,01 | 1.001,01 | 1.001,01 | 1.001,01 | 1.001,01 | 81K | 5 |
02/02/2021 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 120K | 3 |
01/02/2021 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 46K | 3 |
29/01/2021 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 35K | 1 |
Date,Open,High,Low,Close,Volume
28-Mar-24,986.97,986.97,986.97,986.97,342478
27-Mar-24,986.95,991.99,986.95,991.99,61196
25-Mar-24,990.00,991.99,905.00,991.99,5773
22-Mar-24,990.00,996.39,990.00,996.39,3972
21-Mar-24,990.00,1001.89,990.00,1001.88,4985
15-Mar-24,991.01,995.99,991.01,995.99,3974
14-Mar-24,1000.00,1000.00,995.00,995.00,324499
13-Mar-24,994.99,1000.00,990.01,1000.00,740849
12-Mar-24,990.01,999.99,990.00,990.00,254450
11-Mar-24,1000.00,1000.00,1000.00,1000.00,400000
08-Mar-24,999.99,1000.00,999.99,1000.00,96999
07-Mar-24,1017.96,1017.96,1000.00,1000.00,764020
06-Mar-24,1000.00,1000.00,995.00,1000.00,342749
04-Mar-24,1000.01,1000.01,1000.00,1000.00,31000
01-Mar-24,999.89,1000.00,998.00,1000.00,26997
28-Feb-24,998.00,998.00,998.00,998.00,90818
23-Feb-24,998.00,998.00,998.00,998.00,998
21-Feb-24,874.99,998.00,874.99,998.00,4499
20-Feb-24,851.90,851.90,851.90,851.90,21297
19-Feb-24,891.01,900.00,810.00,844.00,689414
16-Feb-24,925.42,927.20,870.05,894.10,61273
15-Feb-24,910.01,910.01,881.01,881.01,7251
31-Jan-24,975.02,975.02,975.02,975.02,975
01-Dec-23,1000.00,1000.00,1000.00,1000.00,1000
06-Nov-23,1000.00,1000.00,1000.00,1000.00,2000
17-Oct-23,1000.00,1000.00,1000.00,1000.00,1000
16-Oct-23,957.00,1000.01,957.00,1000.00,8828
19-Sep-23,951.00,951.00,951.00,951.00,951
29-Jun-23,950.01,950.01,950.01,950.01,950
20-Jun-23,950.00,950.00,950.00,950.00,2850
02-Jun-23,950.00,950.00,950.00,950.00,950
22-May-23,1000.00,1000.00,1000.00,1000.00,1000
15-May-23,999.98,999.98,999.98,999.98,999
12-May-23,999.97,999.98,999.97,999.98,181995
28-Apr-23,1149.99,1149.99,1149.99,1149.99,1149
20-Apr-23,910.00,910.00,909.00,909.00,8185
14-Apr-23,950.02,950.02,950.02,950.02,950
10-Apr-23,950.00,950.00,950.00,950.00,950
31-Mar-23,909.01,999.99,909.01,999.99,2908
30-Mar-23,1000.00,1000.00,1000.00,1000.00,1000
29-Mar-23,974.00,974.00,974.00,974.00,974
27-Mar-23,972.24,972.24,972.24,972.24,249865
23-Mar-23,1149.99,1150.00,1149.99,1150.00,2299
22-Mar-23,1150.00,1150.00,1150.00,1150.00,1150
21-Mar-23,1000.00,1000.00,1000.00,1000.00,2000
16-Mar-23,1000.00,1000.00,1000.00,1000.00,2000
10-Mar-23,991.00,1000.00,991.00,1000.00,2991
09-Mar-23,1025.00,1025.00,1025.00,1025.00,1025
08-Mar-23,1000.12,1149.97,1000.12,1025.00,4176
07-Mar-23,1150.00,1150.00,1150.00,1150.00,4600
23-Feb-23,1150.00,1150.00,1050.00,1050.00,6500
22-Feb-23,1150.00,1150.00,1150.00,1150.00,1150
16-Feb-23,1100.00,1100.00,1086.80,1086.80,4360
15-Feb-23,1100.00,1100.00,1100.00,1100.00,1100
13-Feb-23,1150.00,1150.00,1150.00,1150.00,8050
10-Feb-23,1150.00,1150.00,1150.00,1150.00,2300
07-Feb-23,1115.00,1115.00,1115.00,1115.00,2338155
28-Dec-22,1114.00,1114.00,1114.00,1114.00,11140
30-Nov-22,1114.00,1114.00,1114.00,1114.00,1114
28-Nov-22,991.50,991.50,991.50,991.50,991
22-Nov-22,1007.60,1007.60,991.00,991.00,8985
16-Nov-22,1113.20,1113.20,1022.00,1022.00,2135
14-Nov-22,1100.00,1100.00,1100.00,1100.00,1100
11-Nov-22,1098.40,1195.00,1010.01,1195.00,2811712
10-Nov-22,1007.01,1213.99,1007.01,1213.99,199768
30-Sep-22,1101.28,1200.00,1101.28,1200.00,159784
28-Sep-22,1101.41,1101.41,1101.41,1101.41,158603
13-Sep-22,1200.00,1200.00,1200.00,1200.00,1200
08-Sep-22,1102.49,1102.49,1102.49,1102.49,158758
06-Sep-22,1094.06,1094.06,1094.06,1094.06,950738
04-Aug-22,1000.00,1200.00,1000.00,1200.00,5200
02-Aug-22,1200.00,1200.00,1200.00,1200.00,4800
27-Apr-22,1211.99,1211.99,1211.99,1211.99,1211
25-Apr-22,1000.01,1000.01,1000.00,1000.00,5000
19-Apr-22,1211.99,1211.99,981.00,1211.99,69131
11-Feb-22,1213.99,1213.99,1213.99,1213.99,48559
20-Jan-22,1200.00,1200.00,1200.00,1200.00,1200
30-Dec-21,1020.43,1020.43,1020.43,1020.43,1020
07-Dec-21,1000.00,1000.00,1000.00,1000.00,800000
14-Oct-21,1015.35,1015.35,1015.35,1015.35,1015
11-Oct-21,1015.35,1015.35,1015.35,1015.35,1015
27-Sep-21,1003.89,1003.89,1003.89,1003.89,3011
23-Sep-21,1016.08,1016.08,1016.08,1016.08,1016
26-Aug-21,1016.45,1016.45,1016.45,1016.45,1016
20-Aug-21,1016.76,1016.76,1016.76,1016.76,1016
02-Aug-21,1016.00,1016.00,1016.00,1016.00,1016
20-Jul-21,1099.00,1099.00,1099.00,1099.00,1099
06-Jul-21,1099.00,1099.00,1099.00,1099.00,1099
17-Jun-21,1099.00,1131.97,1099.00,1131.97,634155
07-Jun-21,1099.00,1099.00,1099.00,1099.00,2198
28-May-21,1100.00,1100.00,1100.00,1100.00,1100
21-May-21,1150.00,1150.00,1150.00,1150.00,1150
19-May-21,1020.00,1020.00,1020.00,1020.00,4080
18-May-21,1144.60,1144.60,1144.60,1144.60,1144
11-May-21,1180.00,1180.00,1180.00,1180.00,1180
07-May-21,1150.00,1200.00,1020.01,1030.02,85428
06-May-21,1009.71,1195.00,1009.71,1150.00,161857
04-May-21,1050.00,1050.00,1009.71,1009.71,198386
29-Apr-21,1051.00,1051.00,1051.00,1051.00,100896
26-Apr-21,1139.75,1139.75,1139.75,1139.75,1139
22-Apr-21,1201.11,1269.00,1170.00,1175.00,256761
20-Apr-21,1339.00,1400.00,1010.00,1010.00,57025
14-Apr-21,1220.00,1345.00,1200.00,1300.00,71215
13-Apr-21,1200.00,1388.00,1100.00,1301.00,1370043
12-Apr-21,1200.00,1250.00,1090.00,1150.00,903450
06-Apr-21,1130.00,1130.00,1130.00,1130.00,1130
24-Mar-21,1150.00,1240.00,1010.05,1130.00,15849
22-Mar-21,1003.01,1003.01,1003.01,1003.01,122367
19-Mar-21,1000.01,1000.01,1000.01,1000.01,13000
16-Mar-21,1001.01,1001.01,1001.01,1001.01,81081
02-Feb-21,1000.00,1000.00,1000.00,1000.00,120000
01-Feb-21,1000.00,1000.00,1000.00,1000.00,46000
29-Jan-21,1000.00,1000.00,1000.00,1000.00,35000
*exoneração de responsabilidade e termos de uso