Cotação atual, histórico e gráfico do papel: BVAR11
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 |
| 08/07/2025 | -0,78% | -10,80 | 1.382,00 | 1.382,00 | 1.382,00 | 1.382,00 | 6K | 2 |
| 06/06/2025 | -0,51% | -7,20 | 1.392,80 | 1.392,80 | 1.392,80 | 1.392,80 | 1K | 1 |
| 04/04/2025 | -2,95% | -42,50 | 1.400,00 | 1.400,00 | 1.400,00 | 1.400,00 | 1K | 1 |
| 13/12/2024 | -0,52% | -7,50 | 1.442,50 | 1.442,50 | 1.442,50 | 1.442,50 | 1K | 1 |
| 15/10/2024 | 0,00% | 0,01 | 1.450,00 | 1.450,00 | 1.450,00 | 1.450,00 | 4K | 1 |
| 14/10/2024 | 0,00% | -0,01 | 1.449,99 | 1.450,00 | 1.449,99 | 1.450,00 | 3K | 2 |
| 10/10/2024 | 3,57% | 50,00 | 1.450,00 | 1.450,00 | 1.450,00 | 1.450,00 | 1K | 1 |
|
|
| 07/10/2024 | -1,23% | -17,40 | 1.400,00 | 1.417,40 | 1.400,00 | 1.417,40 | 4K | 2 |
| 27/09/2024 | 9,03% | 117,40 | 1.417,40 | 1.417,40 | 1.417,40 | 1.417,40 | 1K | 1 |
| 17/09/2024 | -6,47% | -90,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 4K | 1 |
| 02/07/2024 | 0,36% | 5,00 | 1.390,00 | 1.391,00 | 1.390,00 | 1.391,00 | 7K | 2 |
| 26/06/2024 | 0,00% | 0,00 | 1.385,00 | 1.385,00 | 1.385,00 | 1.385,00 | 4K | 3 |
| 19/06/2024 | 0,29% | 4,00 | 1.385,00 | 1.385,00 | 1.385,00 | 1.385,00 | 4K | 1 |
| 18/06/2024 | 1,62% | 22,00 | 1.381,00 | 1.381,00 | 1.381,00 | 1.381,00 | 6K | 2 |
| 17/06/2024 | -1,81% | -25,03 | 1.359,00 | 1.359,03 | 1.359,00 | 1.359,04 | 5K | 4 |
| 24/05/2024 | -10,75% | -166,70 | 1.384,03 | 1.384,03 | 1.384,03 | 1.384,03 | 1K | 1 |
| 30/04/2024 | -0,13% | -2,00 | 1.550,73 | 1.550,73 | 1.550,73 | 1.550,73 | 2K | 1 |
| 16/04/2024 | 0,00% | 0,00 | 1.552,73 | 1.552,73 | 1.552,73 | 1.552,73 | 3K | 1 |
| 07/03/2024 | 15,00% | 202,53 | 1.552,73 | 1.552,73 | 1.552,73 | 1.552,73 | 2K | 1 |
| 27/02/2024 | -1,20% | -16,40 | 1.350,20 | 1.350,20 | 1.350,20 | 1.350,20 | 3K | 2 |
| 23/02/2024 | -1,20% | -16,60 | 1.366,60 | 1.366,60 | 1.366,60 | 1.366,60 | 3K | 1 |
| 21/02/2024 | -1,20% | -16,80 | 1.383,20 | 1.383,20 | 1.383,20 | 1.383,20 | 6K | 1 |
| 16/02/2024 | 0,14% | 1,92 | 1.400,00 | 1.400,00 | 1.400,00 | 1.400,00 | 1K | 1 |
| 30/01/2024 | -0,14% | -1,92 | 1.398,08 | 1.398,08 | 1.398,08 | 1.398,08 | 10K | 2 |
| 24/01/2024 | 97,74% | 692,00 | 1.400,00 | 840,00 | 840,00 | 1.400,01 | 8K | 6 |
| 23/01/2024 | 19,99% | 117,97 | 708,00 | 708,00 | 708,00 | 708,00 | 708 | 1 |
| 19/01/2024 | -15,71% | -109,98 | 590,03 | 652,00 | 590,03 | 652,00 | 4M | 7 |
| 18/01/2024 | 18,64% | 110,00 | 700,01 | 588,29 | 588,29 | 700,01 | 5M | 3 |
| 17/01/2024 | 280.857,14% | 589,80 | 590,01 | 590,01 | 590,01 | 590,01 | 4M | 2 |
| 27/12/2023 | -99,79% | -99,80 | 0,21 | 0,21 | 0,21 | 0,21 | 1 | 1 |
| 14/01/2016 | -27,53% | -38,00 | 100,01 | 100,01 | 100,01 | 100,01 | 400 | 2 |
| 17/06/2015 | 0,00% | 0,00 | 138,01 | 138,01 | 138,01 | 138,01 | 2K | 1 |
| 16/06/2015 | 0,00% | 0,00 | 138,01 | 138,01 | 138,01 | 138,01 | 2K | 1 |
| 12/06/2015 | 6,15% | 8,00 | 138,01 | 138,01 | 138,01 | 138,01 | 1K | 6 |
| 26/05/2015 | - | - | 130,01 | 130,01 | 130,01 | 130,01 | 4K | 1 |
Date,Open,High,Low,Close,Volume
08-Jul-25,1382.00,1382.00,1382.00,1382.00,5528
06-Jun-25,1392.80,1392.80,1392.80,1392.80,1392
04-Apr-25,1400.00,1400.00,1400.00,1400.00,1400
13-Dec-24,1442.50,1442.50,1442.50,1442.50,1442
15-Oct-24,1450.00,1450.00,1450.00,1450.00,4350
14-Oct-24,1450.00,1450.00,1449.99,1449.99,2899
10-Oct-24,1450.00,1450.00,1450.00,1450.00,1450
07-Oct-24,1417.40,1417.40,1400.00,1400.00,4217
27-Sep-24,1417.40,1417.40,1417.40,1417.40,1417
17-Sep-24,1300.00,1300.00,1300.00,1300.00,3900
02-Jul-24,1391.00,1391.00,1390.00,1390.00,6951
26-Jun-24,1385.00,1385.00,1385.00,1385.00,4155
19-Jun-24,1385.00,1385.00,1385.00,1385.00,4155
18-Jun-24,1381.00,1381.00,1381.00,1381.00,5524
17-Jun-24,1359.03,1359.04,1359.00,1359.00,5436
24-May-24,1384.03,1384.03,1384.03,1384.03,1384
30-Apr-24,1550.73,1550.73,1550.73,1550.73,1550
16-Apr-24,1552.73,1552.73,1552.73,1552.73,3105
07-Mar-24,1552.73,1552.73,1552.73,1552.73,1552
27-Feb-24,1350.20,1350.20,1350.20,1350.20,2700
23-Feb-24,1366.60,1366.60,1366.60,1366.60,2733
21-Feb-24,1383.20,1383.20,1383.20,1383.20,5532
16-Feb-24,1400.00,1400.00,1400.00,1400.00,1400
30-Jan-24,1398.08,1398.08,1398.08,1398.08,9786
24-Jan-24,840.00,1400.01,840.00,1400.00,8440
23-Jan-24,708.00,708.00,708.00,708.00,708
19-Jan-24,652.00,652.00,590.03,590.03,3835318
18-Jan-24,588.29,700.01,588.29,700.01,4824678
17-Jan-24,590.01,590.01,590.01,590.01,3662192
27-Dec-23,0.21,0.21,0.21,0.21,1
14-Jan-16,100.01,100.01,100.01,100.01,400
17-Jun-15,138.01,138.01,138.01,138.01,1518
16-Jun-15,138.01,138.01,138.01,138.01,1656
12-Jun-15,138.01,138.01,138.01,138.01,1380
26-May-15,130.01,130.01,130.01,130.01,3900
*exoneração de responsabilidade e termos de uso