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
19/11/2024	1,15%	1,09	96,09	94,50	94,45	96,19	173K	106
18/11/2024	-0,02%	-0,02	95,00	95,99	94,12	96,20	272K	815
14/11/2024	-0,55%	-0,53	95,02	97,19	94,02	97,19	527K	1.641
13/11/2024	-2,99%	-2,95	95,55	98,50	95,02	98,50	1M	2.177
12/11/2024	-1,21%	-1,21	98,50	99,79	97,02	99,80	1M	1.459
11/11/2024	0,51%	0,51	99,71	99,51	98,82	99,80	315K	458
08/11/2024	-0,09%	-0,09	99,20	99,80	98,76	99,80	551K	631

07/11/2024	-0,51%	-0,51	99,29	99,79	99,00	99,79	384K	393
06/11/2024	-0,14%	-0,14	99,80	99,12	99,12	99,98	390K	333
05/11/2024	0,02%	0,02	99,94	101,00	98,80	101,30	390K	685
04/11/2024	-0,08%	-0,08	99,92	101,88	99,82	101,98	519K	723
01/11/2024	-1,92%	-1,96	100,00	102,21	99,02	103,99	949K	266
31/10/2024	0,45%	0,46	101,96	101,96	101,20	102,00	231K	157
30/10/2024	-0,29%	-0,30	101,50	102,00	100,12	102,00	1M	542
29/10/2024	0,70%	0,71	101,80	102,50	100,55	102,50	693K	443
28/10/2024	-0,50%	-0,51	101,09	102,00	100,52	102,39	532K	461
25/10/2024	-0,88%	-0,90	101,60	101,50	101,50	102,41	1M	845
24/10/2024	2,50%	2,50	102,50	102,50	100,07	102,50	477K	815
23/10/2024	-1,67%	-1,70	100,00	102,00	98,06	102,86	1M	1.787
22/10/2024	-0,68%	-0,70	101,70	102,10	101,55	102,88	993K	628
21/10/2024	0,38%	0,39	102,40	102,02	102,00	102,50	248K	187
18/10/2024	-0,21%	-0,21	102,01	102,40	102,01	103,23	485K	706
17/10/2024	0,22%	0,22	102,22	102,51	102,05	103,24	843K	299
16/10/2024	-0,49%	-0,50	102,00	102,11	102,00	102,49	472K	324
15/10/2024	0,44%	0,45	102,50	102,50	102,06	102,50	377K	404
14/10/2024	-0,44%	-0,45	102,05	102,50	102,03	102,50	778K	327
11/10/2024	0,32%	0,33	102,50	102,17	102,04	102,50	480K	1.029
10/10/2024	-0,32%	-0,33	102,17	102,49	102,02	102,50	678K	1.293
09/10/2024	0,00%	0,00	102,50	102,46	102,02	102,50	699K	315
08/10/2024	0,00%	0,00	102,50	102,49	101,74	102,50	776K	989
07/10/2024	-0,72%	-0,74	102,50	103,01	100,05	104,34	1M	1.185
04/10/2024	-0,96%	-1,00	103,24	104,24	102,50	104,50	1M	704
03/10/2024	-1,63%	-1,73	104,24	105,50	104,00	106,33	693K	542
02/10/2024	0,11%	0,12	105,97	105,99	104,90	106,63	1M	1.195
01/10/2024	-0,61%	-0,65	105,85	105,00	105,00	108,23	439K	2.538
30/09/2024	1,43%	1,50	106,50	105,35	104,51	107,67	975K	985
27/09/2024	0,56%	0,58	105,00	104,13	104,04	105,50	209K	897
26/09/2024	0,39%	0,41	104,42	104,10	104,00	104,82	338K	232
25/09/2024	0,79%	0,82	104,01	104,00	104,00	104,85	407K	807
24/09/2024	-2,19%	-2,31	103,19	105,74	102,01	105,74	673K	955
23/09/2024	0,00%	0,00	105,50	105,51	105,50	106,10	346K	888
20/09/2024	-0,19%	-0,20	105,50	106,42	105,50	106,42	548K	1.149
19/09/2024	0,09%	0,10	105,70	106,47	105,10	106,48	310K	112
18/09/2024	-0,43%	-0,46	105,60	106,42	105,31	107,00	1M	449
17/09/2024	-0,36%	-0,38	106,06	106,39	106,06	106,40	1M	297
16/09/2024	0,80%	0,84	106,44	106,49	105,50	106,78	588K	1.564
13/09/2024	0,09%	0,10	105,60	105,55	105,55	106,99	424K	1.745
12/09/2024	-0,39%	-0,41	105,50	105,99	105,50	106,38	96K	323
11/09/2024	0,02%	0,02	105,91	106,57	105,55	106,74	421K	474
10/09/2024	0,29%	0,31	105,89	105,59	105,51	106,65	517K	704
09/09/2024	-0,40%	-0,42	105,58	106,00	105,02	106,30	422K	1.020
06/09/2024	-0,29%	-0,31	106,00	106,74	106,00	106,75	1M	920
05/09/2024	1,65%	1,73	106,31	104,59	103,85	106,79	561K	469
04/09/2024	-0,84%	-0,89	104,58	105,90	103,72	106,93	2M	2.186
03/09/2024	-0,88%	-0,94	105,47	107,76	105,05	107,76	827K	1.480
02/09/2024	-1,32%	-1,42	106,41	107,87	104,98	107,99	1M	372
30/08/2024	-0,06%	-0,07	107,83	107,99	107,50	108,00	341K	87
29/08/2024	0,28%	0,30	107,90	107,65	107,00	107,99	1M	2.797
28/08/2024	-0,37%	-0,40	107,60	108,00	107,52	108,00	364K	320
27/08/2024	-0,09%	-0,10	108,00	108,15	107,73	108,43	697K	105
26/08/2024	-0,33%	-0,36	108,10	108,15	108,02	108,44	235K	275
23/08/2024	0,43%	0,46	108,46	108,45	108,02	108,46	338K	290
22/08/2024	-0,23%	-0,25	108,00	108,47	108,00	108,47	662K	1.230
21/08/2024	0,01%	0,01	108,25	108,49	108,11	108,49	233K	51
20/08/2024	0,06%	0,06	108,24	108,42	108,20	108,42	283K	80
19/08/2024	-0,28%	-0,30	108,18	108,44	108,18	108,44	202K	119
16/08/2024	0,41%	0,44	108,48	108,05	108,05	108,48	268K	118
15/08/2024	-0,12%	-0,13	108,04	108,50	107,76	108,50	765K	133
14/08/2024	0,05%	0,05	108,17	108,43	108,03	108,43	386K	293
13/08/2024	0,30%	0,32	108,12	108,49	107,77	108,49	410K	273
12/08/2024	-0,54%	-0,59	107,80	108,01	107,45	108,48	1M	463
09/08/2024	-0,06%	-0,07	108,39	108,00	107,22	108,50	471K	298
08/08/2024	0,18%	0,19	108,46	108,50	107,10	108,77	901K	999
07/08/2024	-0,06%	-0,07	108,27	108,33	107,52	108,49	358K	320
06/08/2024	1,40%	1,50	108,34	106,88	106,88	108,35	135K	62
05/08/2024	-1,10%	-1,19	106,84	108,02	106,83	108,79	186K	89
02/08/2024	-0,75%	-0,82	108,03	108,01	108,00	108,84	358K	583
01/08/2024	0,55%	0,60	108,85	108,00	108,00	109,27	221K	179
31/07/2024	0,14%	0,15	108,25	108,25	108,00	108,25	627K	1.583
30/07/2024	0,32%	0,34	108,10	108,01	108,00	108,25	663K	497
29/07/2024	-0,21%	-0,23	107,76	107,27	107,23	108,25	995K	478
26/07/2024	-0,01%	-0,01	107,99	108,00	107,04	108,00	1M	440
25/07/2024	-0,23%	-0,25	108,00	108,05	108,00	108,25	1M	1.011
24/07/2024	0,02%	0,02	108,25	108,25	108,04	108,25	684K	150
23/07/2024	0,20%	0,22	108,23	108,23	108,00	108,23	306K	144
22/07/2024	0,01%	0,01	108,01	108,25	108,00	108,25	203K	107
19/07/2024	0,04%	0,04	108,00	108,39	108,00	108,43	217K	154
18/07/2024	-0,04%	-0,04	107,96	108,08	106,78	108,46	959K	1.094
17/07/2024	-0,01%	-0,01	108,00	108,04	108,00	108,48	496K	118
16/07/2024	-0,43%	-0,47	108,01	108,48	108,01	108,48	599K	547
15/07/2024	0,42%	0,45	108,48	108,46	108,02	108,49	337K	94
12/07/2024	-0,42%	-0,46	108,03	108,48	106,51	108,48	572K	266
11/07/2024	0,02%	0,02	108,49	108,47	107,56	108,49	1M	419
10/07/2024	0,86%	0,92	108,47	108,46	107,55	108,47	220K	151
09/07/2024	0,21%	0,23	107,55	107,80	107,05	107,99	144K	38
08/07/2024	-0,19%	-0,20	107,32	108,49	107,03	108,49	212K	107
05/07/2024	0,49%	0,52	107,52	107,61	107,02	108,50	579K	338
04/07/2024	-0,66%	-0,71	107,00	107,01	107,00	108,84	342K	140
03/07/2024	0,54%	0,58	107,71	107,81	107,13	109,29	871K	238
02/07/2024	-1,26%	-1,37	107,13	108,46	106,90	108,46	90K	86
01/07/2024	2,09%	2,22	108,50	105,82	103,00	109,34	301K	206
28/06/2024	0,26%	0,28	106,28	106,00	105,80	106,35	970K	212
27/06/2024	0,00%	0,00	106,00	106,22	106,00	106,22	340K	110
26/06/2024	-0,28%	-0,30	106,00	106,29	106,00	106,29	906K	272
25/06/2024	-0,05%	-0,05	106,30	106,18	106,06	106,33	131K	281
24/06/2024	0,03%	0,03	106,35	106,01	105,30	106,35	633K	121
21/06/2024	0,26%	0,28	106,32	106,12	105,56	106,33	651K	331
20/06/2024	0,04%	0,04	106,04	106,33	106,03	106,35	301K	380
19/06/2024	0,66%	0,70	106,00	106,23	105,38	106,35	510K	349
18/06/2024	-0,66%	-0,70	105,30	106,37	105,30	106,42	1M	763
17/06/2024	-0,01%	-0,01	106,00	106,36	106,00	106,38	629K	864
14/06/2024	-0,35%	-0,37	106,01	106,37	105,42	106,38	192K	139
13/06/2024	-0,02%	-0,02	106,38	106,00	104,18	107,00	748K	412
12/06/2024	-1,48%	-1,60	106,40	108,48	105,53	108,48	2M	1.139
11/06/2024	0,04%	0,04	108,00	107,96	105,21	108,43	954K	478
10/06/2024	-0,04%	-0,04	107,96	108,22	107,32	108,80	918K	277
07/06/2024	0,00%	0,00	108,00	107,99	107,55	108,60	630K	163
06/06/2024	0,54%	0,58	108,00	107,92	107,58	108,84	668K	233
05/06/2024	-0,72%	-0,78	107,42	108,71	106,20	108,90	508K	112
04/06/2024	0,00%	0,00	108,20	108,91	108,20	108,91	601K	185
03/06/2024	0,45%	0,48	108,20	108,94	108,10	108,94	437K	103
31/05/2024	-0,72%	-0,78	107,72	108,85	107,72	108,95	562K	531
29/05/2024	-0,05%	-0,05	108,50	108,81	108,50	108,81	655K	132
28/05/2024	0,05%	0,05	108,55	108,83	108,00	108,83	274K	329
27/05/2024	0,70%	0,75	108,50	108,45	107,69	108,84	316K	91
24/05/2024	-0,88%	-0,96	107,75	108,74	107,37	108,85	2M	2.972
23/05/2024	0,31%	0,34	108,71	108,95	108,01	108,95	663K	806
22/05/2024	0,32%	0,35	108,37	108,95	108,11	108,95	2M	740
21/05/2024	0,00%	0,00	108,02	108,73	108,02	108,73	513K	198
20/05/2024	-0,53%	-0,58	108,02	108,60	108,02	108,95	606K	193
17/05/2024	0,00%	0,00	108,60	108,59	108,17	108,60	2M	703
16/05/2024	0,54%	0,58	108,60	108,37	108,03	108,60	1M	554
15/05/2024	0,64%	0,69	108,02	108,39	108,00	108,40	534K	1.298
14/05/2024	-	-	107,33	108,39	107,01	108,39	1M	1.127

Date,Open,High,Low,Close,Volume
19-Nov-24,94.50,96.19,94.45,96.09,173422
18-Nov-24,95.99,96.20,94.12,95.00,271936
14-Nov-24,97.19,97.19,94.02,95.02,527393
13-Nov-24,98.50,98.50,95.02,95.55,1338212
12-Nov-24,99.79,99.80,97.02,98.50,1427876
11-Nov-24,99.51,99.80,98.82,99.71,314621
08-Nov-24,99.80,99.80,98.76,99.20,550843
07-Nov-24,99.79,99.79,99.00,99.29,383829
06-Nov-24,99.12,99.98,99.12,99.80,389894
05-Nov-24,101.00,101.30,98.80,99.94,390335
04-Nov-24,101.88,101.98,99.82,99.92,518722
01-Nov-24,102.21,103.99,99.02,100.00,948616
31-Oct-24,101.96,102.00,101.20,101.96,230548
30-Oct-24,102.00,102.00,100.12,101.50,1099399
29-Oct-24,102.50,102.50,100.55,101.80,693237
28-Oct-24,102.00,102.39,100.52,101.09,531724
25-Oct-24,101.50,102.41,101.50,101.60,1269368
24-Oct-24,102.50,102.50,100.07,102.50,477163
23-Oct-24,102.00,102.86,98.06,100.00,1080467
22-Oct-24,102.10,102.88,101.55,101.70,992900
21-Oct-24,102.02,102.50,102.00,102.40,247539
18-Oct-24,102.40,103.23,102.01,102.01,484875
17-Oct-24,102.51,103.24,102.05,102.22,843246
16-Oct-24,102.11,102.49,102.00,102.00,472120
15-Oct-24,102.50,102.50,102.06,102.50,376961
14-Oct-24,102.50,102.50,102.03,102.05,778009
11-Oct-24,102.17,102.50,102.04,102.50,479651
10-Oct-24,102.49,102.50,102.02,102.17,677634
09-Oct-24,102.46,102.50,102.02,102.50,699312
08-Oct-24,102.49,102.50,101.74,102.50,775644
07-Oct-24,103.01,104.34,100.05,102.50,1102171
04-Oct-24,104.24,104.50,102.50,103.24,1309860
03-Oct-24,105.50,106.33,104.00,104.24,693248
02-Oct-24,105.99,106.63,104.90,105.97,1038065
01-Oct-24,105.00,108.23,105.00,105.85,439399
30-Sep-24,105.35,107.67,104.51,106.50,974542
27-Sep-24,104.13,105.50,104.04,105.00,209054
26-Sep-24,104.10,104.82,104.00,104.42,337758
25-Sep-24,104.00,104.85,104.00,104.01,406975
24-Sep-24,105.74,105.74,102.01,103.19,673401
23-Sep-24,105.51,106.10,105.50,105.50,346138
20-Sep-24,106.42,106.42,105.50,105.50,547834
19-Sep-24,106.47,106.48,105.10,105.70,310180
18-Sep-24,106.42,107.00,105.31,105.60,1050944
17-Sep-24,106.39,106.40,106.06,106.06,1302126
16-Sep-24,106.49,106.78,105.50,106.44,587590
13-Sep-24,105.55,106.99,105.55,105.60,424465
12-Sep-24,105.99,106.38,105.50,105.50,96204
11-Sep-24,106.57,106.74,105.55,105.91,420649
10-Sep-24,105.59,106.65,105.51,105.89,517375
09-Sep-24,106.00,106.30,105.02,105.58,421784
06-Sep-24,106.74,106.75,106.00,106.00,1066886
05-Sep-24,104.59,106.79,103.85,106.31,560825
04-Sep-24,105.90,106.93,103.72,104.58,1621572
03-Sep-24,107.76,107.76,105.05,105.47,827371
02-Sep-24,107.87,107.99,104.98,106.41,1376481
30-Aug-24,107.99,108.00,107.50,107.83,341000
29-Aug-24,107.65,107.99,107.00,107.90,1494044
28-Aug-24,108.00,108.00,107.52,107.60,363639
27-Aug-24,108.15,108.43,107.73,108.00,696714
26-Aug-24,108.15,108.44,108.02,108.10,234727
23-Aug-24,108.45,108.46,108.02,108.46,338052
22-Aug-24,108.47,108.47,108.00,108.00,662273
21-Aug-24,108.49,108.49,108.11,108.25,232569
20-Aug-24,108.42,108.42,108.20,108.24,283491
19-Aug-24,108.44,108.44,108.18,108.18,201793
16-Aug-24,108.05,108.48,108.05,108.48,268060
15-Aug-24,108.50,108.50,107.76,108.04,765349
14-Aug-24,108.43,108.43,108.03,108.17,385547
13-Aug-24,108.49,108.49,107.77,108.12,410365
12-Aug-24,108.01,108.48,107.45,107.80,1071093
09-Aug-24,108.00,108.50,107.22,108.39,470527
08-Aug-24,108.50,108.77,107.10,108.46,900756
07-Aug-24,108.33,108.49,107.52,108.27,357543
06-Aug-24,106.88,108.35,106.88,108.34,134910
05-Aug-24,108.02,108.79,106.83,106.84,186292
02-Aug-24,108.01,108.84,108.00,108.03,358401
01-Aug-24,108.00,109.27,108.00,108.85,221098
31-Jul-24,108.25,108.25,108.00,108.25,627357
30-Jul-24,108.01,108.25,108.00,108.10,662727
29-Jul-24,107.27,108.25,107.23,107.76,995331
26-Jul-24,108.00,108.00,107.04,107.99,1028300
25-Jul-24,108.05,108.25,108.00,108.00,1019031
24-Jul-24,108.25,108.25,108.04,108.25,683878
23-Jul-24,108.23,108.23,108.00,108.23,306028
22-Jul-24,108.25,108.25,108.00,108.01,202810
19-Jul-24,108.39,108.43,108.00,108.00,216927
18-Jul-24,108.08,108.46,106.78,107.96,958944
17-Jul-24,108.04,108.48,108.00,108.00,496338
16-Jul-24,108.48,108.48,108.01,108.01,598776
15-Jul-24,108.46,108.49,108.02,108.48,337456
12-Jul-24,108.48,108.48,106.51,108.03,571641
11-Jul-24,108.47,108.49,107.56,108.49,1183256
10-Jul-24,108.46,108.47,107.55,108.47,219959
09-Jul-24,107.80,107.99,107.05,107.55,144005
08-Jul-24,108.49,108.49,107.03,107.32,212147
05-Jul-24,107.61,108.50,107.02,107.52,579425
04-Jul-24,107.01,108.84,107.00,107.00,342211
03-Jul-24,107.81,109.29,107.13,107.71,871428
02-Jul-24,108.46,108.46,106.90,107.13,89776
01-Jul-24,105.82,109.34,103.00,108.50,301493
28-Jun-24,106.00,106.35,105.80,106.28,970087
27-Jun-24,106.22,106.22,106.00,106.00,339903
26-Jun-24,106.29,106.29,106.00,106.00,906201
25-Jun-24,106.18,106.33,106.06,106.30,131344
24-Jun-24,106.01,106.35,105.30,106.35,632673
21-Jun-24,106.12,106.33,105.56,106.32,650734
20-Jun-24,106.33,106.35,106.03,106.04,301442
19-Jun-24,106.23,106.35,105.38,106.00,510362
18-Jun-24,106.37,106.42,105.30,105.30,1112467
17-Jun-24,106.36,106.38,106.00,106.00,628543
14-Jun-24,106.37,106.38,105.42,106.01,192468
13-Jun-24,106.00,107.00,104.18,106.38,748498
12-Jun-24,108.48,108.48,105.53,106.40,1893444
11-Jun-24,107.96,108.43,105.21,108.00,953811
10-Jun-24,108.22,108.80,107.32,107.96,918499
07-Jun-24,107.99,108.60,107.55,108.00,630416
06-Jun-24,107.92,108.84,107.58,108.00,667694
05-Jun-24,108.71,108.90,106.20,107.42,508065
04-Jun-24,108.91,108.91,108.20,108.20,601461
03-Jun-24,108.94,108.94,108.10,108.20,436539
31-May-24,108.85,108.95,107.72,107.72,562312
29-May-24,108.81,108.81,108.50,108.50,654627
28-May-24,108.83,108.83,108.00,108.55,273737
27-May-24,108.45,108.84,107.69,108.50,316397
24-May-24,108.74,108.85,107.37,107.75,2059017
23-May-24,108.95,108.95,108.01,108.71,662889
22-May-24,108.95,108.95,108.11,108.37,1774180
21-May-24,108.73,108.73,108.02,108.02,512657
20-May-24,108.60,108.95,108.02,108.02,605865
17-May-24,108.59,108.60,108.17,108.60,1512751
16-May-24,108.37,108.60,108.03,108.60,1373649
15-May-24,108.39,108.40,108.00,108.02,534384
14-May-24,108.39,108.39,107.01,107.33,1208208

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRZP11