Cotação atual, histórico e gráfico do papel: BRZP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRZP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	-0,65%	-0,50	77,00	77,35	77,00	78,35	847K	369
21/01/2021	0,00%	0,00	77,50	77,50	76,61	78,50	716K	73
20/01/2021	1,31%	1,00	77,50	77,00	76,05	78,89	2M	164
19/01/2021	-2,32%	-1,82	76,50	78,00	75,16	78,68	2M	161
18/01/2021	1,74%	1,34	78,32	76,98	76,98	78,50	394K	57
15/01/2021	-0,03%	-0,02	76,98	76,66	74,24	77,75	2M	1.782
14/01/2021	-1,28%	-1,00	77,00	77,94	76,64	78,00	684K	81
13/01/2021	-1,13%	-0,89	78,00	78,80	76,01	78,80	856K	530
12/01/2021	1,14%	0,89	78,89	78,67	74,02	78,89	1M	544
11/01/2021	-0,01%	-0,01	78,00	78,95	77,60	78,96	574K	55
08/01/2021	-0,37%	-0,29	78,01	78,18	78,01	78,85	515K	76

07/01/2021	-0,76%	-0,60	78,30	78,90	78,30	79,94	950K	1.859
06/01/2021	-0,94%	-0,75	78,90	79,65	78,61	80,26	940K	1.365
05/01/2021	-2,41%	-1,97	79,65	81,48	79,63	81,48	433K	50
04/01/2021	0,78%	0,63	81,62	80,99	78,16	83,39	1M	342
30/12/2020	1,62%	1,29	80,99	80,45	78,00	81,10	1M	76
29/12/2020	-0,75%	-0,60	79,70	81,09	79,70	81,09	396K	141
28/12/2020	-0,86%	-0,70	80,30	81,00	80,30	81,50	205K	295
23/12/2020	1,63%	1,30	81,00	79,66	79,66	81,41	879K	463
22/12/2020	-1,54%	-1,25	79,70	80,89	79,50	80,89	538K	176
21/12/2020	1,30%	1,04	80,95	78,00	78,00	80,95	3M	3.138
18/12/2020	0,95%	0,75	79,91	79,60	78,80	79,91	1M	2.120
17/12/2020	-2,39%	-1,94	79,16	80,13	79,16	80,99	1M	4.632
16/12/2020	-0,43%	-0,35	81,10	81,45	80,51	81,50	235K	43
15/12/2020	-0,62%	-0,51	81,45	79,90	79,68	81,50	709K	512
14/12/2020	0,00%	0,00	81,96	80,42	79,11	81,96	1M	101
11/12/2020	0,27%	0,22	81,96	80,11	79,18	81,96	1M	1.088
10/12/2020	2,17%	1,74	81,74	80,11	79,10	81,74	1M	111
09/12/2020	-2,14%	-1,75	80,00	81,17	80,00	81,83	1M	1.329
08/12/2020	2,05%	1,64	81,75	80,85	80,11	82,00	953K	73
07/12/2020	-0,02%	-0,02	80,11	80,25	80,11	81,67	4M	891
04/12/2020	-0,95%	-0,77	80,13	81,28	80,11	81,30	484K	82
03/12/2020	0,12%	0,10	80,90	80,86	80,52	81,79	180K	25
02/12/2020	-1,99%	-1,64	80,80	82,40	80,66	82,44	646K	85
01/12/2020	2,73%	2,19	82,44	81,70	80,18	82,88	741K	542
30/11/2020	-1,26%	-1,02	80,25	81,12	80,13	83,15	676K	280
27/11/2020	0,21%	0,17	81,27	82,00	81,23	82,65	642K	455
26/11/2020	-1,22%	-1,00	81,10	82,11	81,10	82,85	914K	373
25/11/2020	-2,61%	-2,20	82,10	83,43	82,10	83,96	2M	7.964
24/11/2020	0,00%	0,00	84,30	83,21	82,58	84,30	2M	2.292
23/11/2020	0,36%	0,30	84,30	83,98	83,08	84,33	1M	100
20/11/2020	0,17%	0,14	84,00	83,05	83,05	84,00	737K	993
19/11/2020	-0,17%	-0,14	83,86	83,98	82,83	83,98	708K	1.029
18/11/2020	-0,53%	-0,45	84,00	83,02	82,41	84,00	1M	903
17/11/2020	-0,05%	-0,04	84,45	82,27	82,27	84,45	571K	924
16/11/2020	1,98%	1,64	84,49	82,33	81,55	84,49	783K	104
13/11/2020	-0,17%	-0,14	82,85	81,02	81,02	82,90	691K	2.314
12/11/2020	0,10%	0,08	82,99	83,49	80,30	83,49	1M	823
11/11/2020	-1,65%	-1,39	82,91	83,78	82,80	84,38	923K	1.584
10/11/2020	-0,33%	-0,28	84,30	83,18	82,22	84,75	2M	1.384
09/11/2020	2,90%	2,38	84,58	82,90	82,02	84,74	1M	941
06/11/2020	-1,89%	-1,58	82,20	83,00	82,06	83,33	702K	92
05/11/2020	0,94%	0,78	83,78	82,99	81,71	84,00	520K	111
04/11/2020	-2,05%	-1,74	83,00	84,75	83,00	84,75	550K	725
03/11/2020	0,46%	0,39	84,74	84,20	83,16	88,80	811K	85
30/10/2020	0,43%	0,36	84,35	83,99	82,24	84,95	1M	1.195
29/10/2020	-0,01%	-0,01	83,99	84,00	82,94	84,00	726K	88
28/10/2020	-1,05%	-0,89	84,00	84,51	82,85	84,75	1M	310
27/10/2020	0,00%	0,00	84,89	83,65	82,80	84,89	1M	417
26/10/2020	-0,07%	-0,06	84,89	83,35	82,67	84,89	1M	564
23/10/2020	-0,06%	-0,05	84,95	83,80	82,02	84,95	2M	1.512
22/10/2020	0,25%	0,21	85,00	84,76	83,23	85,00	649K	189
21/10/2020	-0,13%	-0,11	84,79	84,00	83,00	84,97	649K	93
20/10/2020	0,00%	0,00	84,90	84,00	82,57	84,90	786K	222
19/10/2020	0,00%	0,00	84,90	83,52	82,38	84,90	878K	105
16/10/2020	0,00%	0,00	84,90	83,95	82,31	84,90	602K	58
15/10/2020	0,01%	0,01	84,90	84,84	81,50	84,90	982K	241
14/10/2020	2,29%	1,90	84,89	82,99	81,56	84,89	994K	122
13/10/2020	0,37%	0,31	82,99	81,20	81,20	83,00	793K	212
09/10/2020	-0,02%	-0,02	82,68	80,01	80,01	82,69	658K	76
08/10/2020	0,85%	0,70	82,70	82,00	79,19	82,70	1M	108
07/10/2020	-0,12%	-0,10	82,00	82,60	82,00	83,90	208K	44
06/10/2020	-1,74%	-1,45	82,10	82,99	81,50	86,23	1M	110
05/10/2020	-1,24%	-1,05	83,55	84,11	83,55	85,50	1M	64
02/10/2020	0,00%	0,00	84,60	84,00	84,00	85,19	237K	33
01/10/2020	-1,05%	-0,90	84,60	85,04	84,60	85,48	767K	77
30/09/2020	0,00%	0,00	85,50	85,14	85,01	85,50	996K	67
29/09/2020	-0,97%	-0,84	85,50	86,68	85,15	86,75	748K	50
28/09/2020	-0,07%	-0,06	86,34	85,40	85,13	86,75	548K	54
25/09/2020	1,59%	1,35	86,40	85,05	85,03	86,40	771K	292
24/09/2020	-2,23%	-1,94	85,05	86,90	84,58	86,90	945K	363
23/09/2020	0,57%	0,49	86,99	86,50	86,50	86,99	1M	962
22/09/2020	0,12%	0,10	86,50	86,00	84,20	86,50	881K	101
21/09/2020	2,80%	2,35	86,40	84,00	83,50	86,84	1M	74
18/09/2020	-2,58%	-2,23	84,05	85,99	84,05	87,00	790K	80
17/09/2020	-0,48%	-0,42	86,28	86,50	83,03	86,50	596K	70
16/09/2020	-0,08%	-0,07	86,70	85,17	84,00	86,70	1M	67
15/09/2020	-0,17%	-0,15	86,77	86,89	85,00	86,89	524K	45
14/09/2020	1,07%	0,92	86,92	85,94	85,02	87,20	1M	99
11/09/2020	0,00%	0,00	86,00	85,78	84,00	86,00	3M	70
10/09/2020	0,00%	0,00	86,00	85,89	84,00	86,00	825K	73
09/09/2020	1,24%	1,05	86,00	84,89	82,12	86,00	536K	431
08/09/2020	2,29%	1,90	84,95	83,00	81,10	84,95	1M	79
04/09/2020	1,28%	1,05	83,05	82,79	81,03	83,10	187K	34
03/09/2020	-0,49%	-0,40	82,00	83,00	81,01	83,00	465K	69
02/09/2020	-1,67%	-1,40	82,40	82,30	82,30	83,86	519K	69
01/09/2020	-3,67%	-3,19	83,80	85,00	82,00	86,50	729K	106
31/08/2020	1,15%	0,99	86,99	86,02	82,60	86,99	1M	526
28/08/2020	0,01%	0,01	86,00	83,20	82,53	86,00	643K	115
27/08/2020	-0,82%	-0,71	85,99	84,03	82,53	87,40	946K	102
26/08/2020	-0,57%	-0,50	86,70	85,66	83,16	87,09	944K	95
25/08/2020	1,47%	1,26	87,20	85,92	84,24	87,20	894K	64
24/08/2020	2,92%	2,44	85,94	84,50	83,52	85,94	566K	166
21/08/2020	0,86%	0,71	83,50	82,76	82,76	85,88	820K	76
20/08/2020	-1,99%	-1,68	82,79	83,51	82,50	84,40	162K	30
19/08/2020	3,01%	2,47	84,47	81,98	81,16	84,47	723K	91
18/08/2020	-0,24%	-0,20	82,00	83,99	81,06	84,50	666K	1.294
17/08/2020	-0,96%	-0,80	82,20	82,52	81,00	84,49	615K	78
14/08/2020	-4,60%	-4,00	83,00	84,04	82,03	86,87	658K	105
13/08/2020	0,93%	0,80	87,00	83,00	83,00	87,00	805K	71
12/08/2020	2,62%	2,20	86,20	81,51	81,50	86,20	884K	71
11/08/2020	-1,18%	-1,00	84,00	85,00	81,01	85,50	1M	143
10/08/2020	4,94%	4,00	85,00	81,06	81,05	85,00	718K	80
07/08/2020	-1,47%	-1,21	81,00	82,50	79,00	82,50	550K	87
06/08/2020	1,24%	1,01	82,21	81,21	78,50	83,50	2M	105
05/08/2020	2,40%	1,90	81,20	78,61	74,00	83,28	692K	143
04/08/2020	-5,57%	-4,68	79,30	83,38	79,00	83,48	453K	84
03/08/2020	-4,13%	-3,62	83,98	86,89	79,18	86,89	564K	104
31/07/2020	4,29%	3,60	87,60	83,97	79,11	87,60	899K	196
30/07/2020	4,00%	3,23	84,00	82,79	77,04	84,00	1M	417
29/07/2020	-2,04%	-1,68	80,77	82,62	80,50	83,99	474K	291
28/07/2020	-1,30%	-1,09	82,45	83,51	82,20	84,74	374K	306
27/07/2020	-1,72%	-1,46	83,54	85,01	83,51	85,27	435K	273
24/07/2020	-1,16%	-1,00	85,00	85,05	85,00	86,49	591K	138
23/07/2020	0,58%	0,50	86,00	85,65	85,10	87,50	718K	269
22/07/2020	-1,94%	-1,69	85,50	86,50	85,50	87,80	444K	42
21/07/2020	4,42%	3,69	87,19	83,53	83,53	87,99	886K	306
20/07/2020	-3,29%	-2,84	83,50	88,50	80,62	88,50	458K	111
17/07/2020	-3,10%	-2,76	86,34	88,99	86,00	88,99	913K	561
16/07/2020	-1,04%	-0,94	89,10	88,21	87,00	90,45	588K	205
15/07/2020	1,61%	1,43	90,04	90,00	88,00	91,98	1M	1.047
14/07/2020	0,57%	0,50	88,61	88,50	88,00	92,00	972K	93
13/07/2020	-0,44%	-0,39	88,11	88,50	87,02	88,50	624K	287
10/07/2020	-	-	88,50	88,00	86,00	88,68	931K	70

Date,Open,High,Low,Close,Volume
22-Jan-21,77.35,78.35,77.00,77.00,846904
21-Jan-21,77.50,78.50,76.61,77.50,716023
20-Jan-21,77.00,78.89,76.05,77.50,2019023
19-Jan-21,78.00,78.68,75.16,76.50,1778146
18-Jan-21,76.98,78.50,76.98,78.32,393524
15-Jan-21,76.66,77.75,74.24,76.98,2311652
14-Jan-21,77.94,78.00,76.64,77.00,684193
13-Jan-21,78.80,78.80,76.01,78.00,856001
12-Jan-21,78.67,78.89,74.02,78.89,1043562
11-Jan-21,78.95,78.96,77.60,78.00,573903
08-Jan-21,78.18,78.85,78.01,78.01,515139
07-Jan-21,78.90,79.94,78.30,78.30,950132
06-Jan-21,79.65,80.26,78.61,78.90,939735
05-Jan-21,81.48,81.48,79.63,79.65,433490
04-Jan-21,80.99,83.39,78.16,81.62,1336231
30-Dec-20,80.45,81.10,78.00,80.99,1300526
29-Dec-20,81.09,81.09,79.70,79.70,396176
28-Dec-20,81.00,81.50,80.30,80.30,205327
23-Dec-20,79.66,81.41,79.66,81.00,878507
22-Dec-20,80.89,80.89,79.50,79.70,538036
21-Dec-20,78.00,80.95,78.00,80.95,2560352
18-Dec-20,79.60,79.91,78.80,79.91,1130151
17-Dec-20,80.13,80.99,79.16,79.16,1042819
16-Dec-20,81.45,81.50,80.51,81.10,235372
15-Dec-20,79.90,81.50,79.68,81.45,709171
14-Dec-20,80.42,81.96,79.11,81.96,1283808
11-Dec-20,80.11,81.96,79.18,81.96,1148550
10-Dec-20,80.11,81.74,79.10,81.74,1401705
09-Dec-20,81.17,81.83,80.00,80.00,1405156
08-Dec-20,80.85,82.00,80.11,81.75,953408
07-Dec-20,80.25,81.67,80.11,80.11,3709683
04-Dec-20,81.28,81.30,80.11,80.13,483589
03-Dec-20,80.86,81.79,80.52,80.90,180484
02-Dec-20,82.40,82.44,80.66,80.80,646248
01-Dec-20,81.70,82.88,80.18,82.44,740692
30-Nov-20,81.12,83.15,80.13,80.25,675541
27-Nov-20,82.00,82.65,81.23,81.27,641858
26-Nov-20,82.11,82.85,81.10,81.10,913624
25-Nov-20,83.43,83.96,82.10,82.10,1517592
24-Nov-20,83.21,84.30,82.58,84.30,1553965
23-Nov-20,83.98,84.33,83.08,84.30,1419601
20-Nov-20,83.05,84.00,83.05,84.00,737330
19-Nov-20,83.98,83.98,82.83,83.86,708212
18-Nov-20,83.02,84.00,82.41,84.00,1324257
17-Nov-20,82.27,84.45,82.27,84.45,571424
16-Nov-20,82.33,84.49,81.55,84.49,782776
13-Nov-20,81.02,82.90,81.02,82.85,691315
12-Nov-20,83.49,83.49,80.30,82.99,1225364
11-Nov-20,83.78,84.38,82.80,82.91,922758
10-Nov-20,83.18,84.75,82.22,84.30,1721630
09-Nov-20,82.90,84.74,82.02,84.58,1280259
06-Nov-20,83.00,83.33,82.06,82.20,702138
05-Nov-20,82.99,84.00,81.71,83.78,520102
04-Nov-20,84.75,84.75,83.00,83.00,550051
03-Nov-20,84.20,88.80,83.16,84.74,810767
30-Oct-20,83.99,84.95,82.24,84.35,1097253
29-Oct-20,84.00,84.00,82.94,83.99,726109
28-Oct-20,84.51,84.75,82.85,84.00,1172171
27-Oct-20,83.65,84.89,82.80,84.89,1477376
26-Oct-20,83.35,84.89,82.67,84.89,1043615
23-Oct-20,83.80,84.95,82.02,84.95,2031769
22-Oct-20,84.76,85.00,83.23,85.00,649434
21-Oct-20,84.00,84.97,83.00,84.79,649200
20-Oct-20,84.00,84.90,82.57,84.90,785783
19-Oct-20,83.52,84.90,82.38,84.90,877555
16-Oct-20,83.95,84.90,82.31,84.90,602272
15-Oct-20,84.84,84.90,81.50,84.90,981510
14-Oct-20,82.99,84.89,81.56,84.89,994240
13-Oct-20,81.20,83.00,81.20,82.99,792529
09-Oct-20,80.01,82.69,80.01,82.68,658217
08-Oct-20,82.00,82.70,79.19,82.70,1060590
07-Oct-20,82.60,83.90,82.00,82.00,207884
06-Oct-20,82.99,86.23,81.50,82.10,1007406
05-Oct-20,84.11,85.50,83.55,83.55,1239682
02-Oct-20,84.00,85.19,84.00,84.60,237460
01-Oct-20,85.04,85.48,84.60,84.60,766658
30-Sep-20,85.14,85.50,85.01,85.50,995568
29-Sep-20,86.68,86.75,85.15,85.50,747991
28-Sep-20,85.40,86.75,85.13,86.34,547651
25-Sep-20,85.05,86.40,85.03,86.40,770965
24-Sep-20,86.90,86.90,84.58,85.05,945139
23-Sep-20,86.50,86.99,86.50,86.99,1021161
22-Sep-20,86.00,86.50,84.20,86.50,881325
21-Sep-20,84.00,86.84,83.50,86.40,1136173
18-Sep-20,85.99,87.00,84.05,84.05,790364
17-Sep-20,86.50,86.50,83.03,86.28,595996
16-Sep-20,85.17,86.70,84.00,86.70,1152692
15-Sep-20,86.89,86.89,85.00,86.77,523608
14-Sep-20,85.94,87.20,85.02,86.92,1183947
11-Sep-20,85.78,86.00,84.00,86.00,2526850
10-Sep-20,85.89,86.00,84.00,86.00,825294
09-Sep-20,84.89,86.00,82.12,86.00,535504
08-Sep-20,83.00,84.95,81.10,84.95,1002246
04-Sep-20,82.79,83.10,81.03,83.05,187322
03-Sep-20,83.00,83.00,81.01,82.00,464564
02-Sep-20,82.30,83.86,82.30,82.40,519333
01-Sep-20,85.00,86.50,82.00,83.80,729358
31-Aug-20,86.02,86.99,82.60,86.99,1149838
28-Aug-20,83.20,86.00,82.53,86.00,643092
27-Aug-20,84.03,87.40,82.53,85.99,945989
26-Aug-20,85.66,87.09,83.16,86.70,943930
25-Aug-20,85.92,87.20,84.24,87.20,894241
24-Aug-20,84.50,85.94,83.52,85.94,565521
21-Aug-20,82.76,85.88,82.76,83.50,820209
20-Aug-20,83.51,84.40,82.50,82.79,161686
19-Aug-20,81.98,84.47,81.16,84.47,722836
18-Aug-20,83.99,84.50,81.06,82.00,666479
17-Aug-20,82.52,84.49,81.00,82.20,614780
14-Aug-20,84.04,86.87,82.03,83.00,658368
13-Aug-20,83.00,87.00,83.00,87.00,805117
12-Aug-20,81.51,86.20,81.50,86.20,883561
11-Aug-20,85.00,85.50,81.01,84.00,1480642
10-Aug-20,81.06,85.00,81.05,85.00,718238
07-Aug-20,82.50,82.50,79.00,81.00,549684
06-Aug-20,81.21,83.50,78.50,82.21,1638933
05-Aug-20,78.61,83.28,74.00,81.20,691822
04-Aug-20,83.38,83.48,79.00,79.30,453214
03-Aug-20,86.89,86.89,79.18,83.98,564179
31-Jul-20,83.97,87.60,79.11,87.60,898782
30-Jul-20,82.79,84.00,77.04,84.00,1219872
29-Jul-20,82.62,83.99,80.50,80.77,474079
28-Jul-20,83.51,84.74,82.20,82.45,374022
27-Jul-20,85.01,85.27,83.51,83.54,434525
24-Jul-20,85.05,86.49,85.00,85.00,590991
23-Jul-20,85.65,87.50,85.10,86.00,718271
22-Jul-20,86.50,87.80,85.50,85.50,444312
21-Jul-20,83.53,87.99,83.53,87.19,885902
20-Jul-20,88.50,88.50,80.62,83.50,457729
17-Jul-20,88.99,88.99,86.00,86.34,912985
16-Jul-20,88.21,90.45,87.00,89.10,587789
15-Jul-20,90.00,91.98,88.00,90.04,1048322
14-Jul-20,88.50,92.00,88.00,88.61,972100
13-Jul-20,88.50,88.50,87.02,88.11,624129
10-Jul-20,88.00,88.68,86.00,88.50,931052

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRZP11

cotações, gráficos e mais...