A- A+ Contraste Site Institucional EN
BRB
  1. Home
  2. Serviços aos Investidores
  3. Cotações e Gráficos

Cotações e Gráficos

Data Abertura Máxima Mínima Fechamento Média Variação (%) Volume Quantidade Negócios
19/11/2024R$ 8,38R$ 8,85R$ 8,38R$ 8,85R$ 8,415,60%13.4571.6007
14/11/2024R$ 7,77R$ 8,38R$ 7,77R$ 8,38R$ 8,223,71%3.2914004
13/11/2024R$ 8,08R$ 8,08R$ 8,07R$ 8,08R$ 8,07-1,70%5.6547006
12/11/2024R$ 8,86R$ 8,86R$ 8,22R$ 8,22R$ 8,470,24%3.3904004
08/11/2024R$ 8,20R$ 8,20R$ 8,20R$ 8,20R$ 8,20-5,52%8201001
06/11/2024R$ 8,64R$ 9,19R$ 8,64R$ 8,68R$ 8,782,11%7.9029007
05/11/2024R$ 9,00R$ 9,00R$ 8,40R$ 8,50R$ 8,47-6,46%11.0201.30011
01/11/2024R$ 9,18R$ 9,18R$ 9,09R$ 9,09R$ 9,16-0,86%5.5746004
31/10/2024R$ 9,36R$ 9,36R$ 9,17R$ 9,17R$ 9,25-8,73%16.9001.8006
30/10/2024R$ 9,85R$ 10,04R$ 9,36R$ 10,04R$ 9,532,00%6.7737007
29/10/2024R$ 8,88R$ 10,34R$ 8,88R$ 9,85R$ 9,7511,62%19.7852.00019
28/10/2024R$ 8,82R$ 8,82R$ 8,82R$ 8,82R$ 8,82-0,55%2.6853001
24/10/2024R$ 8,88R$ 8,88R$ 8,87R$ 8,87R$ 8,87-1,63%11.7011.3002
23/10/2024R$ 8,77R$ 9,02R$ 8,77R$ 9,02R$ 8,89-0,43%1.8052002
22/10/2024R$ 8,52R$ 9,07R$ 8,52R$ 9,06R$ 9,021,10%15.5651.7008
21/10/2024R$ 9,12R$ 9,12R$ 8,96R$ 8,96R$ 9,00-0,76%3.6544004
18/10/2024R$ 8,92R$ 9,03R$ 8,92R$ 9,03R$ 8,930,00%10.8821.2005
17/10/2024R$ 9,03R$ 9,03R$ 9,03R$ 9,03R$ 9,01-3,47%8.2449003
16/10/2024R$ 9,35R$ 9,35R$ 9,35R$ 9,35R$ 9,353,15%9491001
15/10/2024R$ 8,84R$ 9,07R$ 8,84R$ 9,07R$ 8,906,48%15.3511.70010
14/10/2024R$ 8,40R$ 8,76R$ 8,40R$ 8,52R$ 8,50-4,00%10.3541.2007
11/10/2024R$ 8,87R$ 8,87R$ 8,87R$ 8,87R$ 8,87-5,06%6.3007005
08/10/2024R$ 9,34R$ 9,34R$ 9,34R$ 9,34R$ 9,340,85%1.8962001
04/10/2024R$ 8,56R$ 9,26R$ 8,56R$ 9,26R$ 9,188,54%10.2421.10011
02/10/2024R$ 8,89R$ 8,89R$ 8,54R$ 8,54R$ 8,59-3,77%5.2326005
27/09/2024R$ 8,90R$ 8,90R$ 8,87R$ 8,87R$ 8,88-7,02%6.3097002
24/09/2024R$ 9,54R$ 9,54R$ 9,54R$ 9,54R$ 9,544,76%9681001
23/09/2024R$ 9,18R$ 9,21R$ 9,11R$ 9,11R$ 9,17-1,07%23.2522.5007
20/09/2024R$ 9,21R$ 9,21R$ 9,21R$ 9,21R$ 9,210,43%9.3401.0002
19/09/2024R$ 9,20R$ 9,24R$ 9,17R$ 9,17R$ 9,19-0,10%27.9863.00011
18/09/2024R$ 9,22R$ 9,22R$ 9,18R$ 9,18R$ 9,190,00%2.7973003
17/09/2024R$ 9,19R$ 9,35R$ 9,18R$ 9,18R$ 9,24-1,89%2.8123003
16/09/2024R$ 9,35R$ 9,35R$ 9,35R$ 9,35R$ 9,350,00%2.8473003
13/09/2024R$ 9,35R$ 9,35R$ 9,35R$ 9,35R$ 9,350,00%2.8473002
12/09/2024R$ 9,35R$ 9,35R$ 9,35R$ 9,35R$ 9,35-0,10%9491001
11/09/2024R$ 9,36R$ 9,36R$ 9,36R$ 9,36R$ 9,36-0,52%9501001
10/09/2024R$ 9,43R$ 9,43R$ 9,41R$ 9,41R$ 9,42-0,10%2.8683003
09/09/2024R$ 9,50R$ 9,50R$ 9,42R$ 9,42R$ 9,480,10%3.8484004
06/09/2024R$ 9,41R$ 9,41R$ 9,41R$ 9,41R$ 9,410,52%9551001
05/09/2024R$ 9,38R$ 9,38R$ 9,36R$ 9,36R$ 9,36-4,80%9.5021.0002
30/08/2024R$ 9,34R$ 9,84R$ 9,34R$ 9,84R$ 9,590,50%1.9462002
29/08/2024R$ 9,80R$ 9,80R$ 9,79R$ 9,79R$ 9,794,52%14.9091.5006
28/08/2024R$ 9,42R$ 9,80R$ 9,36R$ 9,36R$ 9,47-0,52%5.7686005
27/08/2024R$ 9,25R$ 9,41R$ 9,23R$ 9,41R$ 9,32-1,34%11.3541.2007
26/08/2024R$ 9,36R$ 9,54R$ 9,23R$ 9,54R$ 9,372,65%2.8543003
23/08/2024R$ 9,70R$ 9,70R$ 9,09R$ 9,29R$ 9,30-3,28%20.7832.20017
22/08/2024R$ 9,84R$ 9,84R$ 9,61R$ 9,61R$ 9,65-2,20%5.8776004
21/08/2024R$ 9,71R$ 9,86R$ 9,71R$ 9,83R$ 9,730,50%12.8321.3004
19/08/2024R$ 9,66R$ 9,78R$ 9,66R$ 9,78R$ 9,711,12%6.8967004
16/08/2024R$ 9,67R$ 9,67R$ 9,67R$ 9,67R$ 9,672,18%9811001
15/08/2024R$ 9,51R$ 9,51R$ 9,46R$ 9,46R$ 9,47-3,71%6.7307003
14/08/2024R$ 9,83R$ 9,83R$ 9,83R$ 9,83R$ 9,83-0,69%1.9942001
13/08/2024R$ 9,33R$ 9,90R$ 9,32R$ 9,90R$ 9,423,93%5.7366004
12/08/2024R$ 9,52R$ 9,52R$ 9,52R$ 9,52R$ 9,520,52%2.8983002
09/08/2024R$ 10,17R$ 10,17R$ 9,46R$ 9,47R$ 9,540,62%8.7179006
08/08/2024R$ 9,86R$ 9,86R$ 9,41R$ 9,41R$ 9,53-4,50%27.1032.8008
07/08/2024R$ 9,50R$ 9,94R$ 9,50R$ 9,86R$ 9,77-1,47%2.9733003
06/08/2024R$ 9,85R$ 10,00R$ 9,42R$ 10,00R$ 9,881,60%23.0582.30010
02/08/2024R$ 9,38R$ 9,85R$ 9,38R$ 9,85R$ 9,53-0,10%2.9033002
01/08/2024R$ 9,86R$ 9,86R$ 9,86R$ 9,86R$ 9,860,00%2.0002001
30/07/2024R$ 9,86R$ 9,86R$ 9,86R$ 9,86R$ 9,860,00%1.0001001
26/07/2024R$ 10,13R$ 10,13R$ 9,86R$ 9,86R$ 9,94-1,18%3.0283002
23/07/2024R$ 9,97R$ 9,97R$ 9,97R$ 9,97R$ 9,971,20%1.0121001
22/07/2024R$ 10,05R$ 10,05R$ 9,86R$ 9,86R$ 9,96-1,38%3.0333003
18/07/2024R$ 10,18R$ 10,18R$ 9,99R$ 9,99R$ 10,093,46%3.0743003
17/07/2024R$ 9,87R$ 9,87R$ 9,66R$ 9,66R$ 9,76-4,85%9.9061.0004
16/07/2024R$ 10,14R$ 10,15R$ 10,14R$ 10,15R$ 10,140,48%8.2398004
15/07/2024R$ 10,15R$ 10,15R$ 10,07R$ 10,10R$ 10,10-1,44%7.1777006
11/07/2024R$ 10,25R$ 10,25R$ 10,25R$ 10,25R$ 10,252,86%1.0401001
10/07/2024R$ 9,97R$ 9,97R$ 9,96R$ 9,96R$ 9,96-2,78%2.0232002
08/07/2024R$ 10,45R$ 10,45R$ 10,25R$ 10,25R$ 10,372,86%4.2094004
05/07/2024R$ 9,87R$ 10,45R$ 9,86R$ 9,96R$ 10,05-3,80%21.4312.10013
04/07/2024R$ 11,83R$ 11,83R$ 10,36R$ 10,36R$ 10,91-5,48%8.8588007
03/07/2024R$ 9,61R$ 10,96R$ 9,61R$ 10,96R$ 10,895,00%24.3252.20016
01/07/2024R$ 10,61R$ 10,61R$ 9,87R$ 10,44R$ 10,302,91%3.1363003
28/06/2024R$ 10,14R$ 10,14R$ 10,14R$ 10,14R$ 10,140,00%1.0291001
26/06/2024R$ 9,64R$ 10,14R$ 9,64R$ 10,14R$ 9,89-0,09%2.0072002
25/06/2024R$ 10,09R$ 10,15R$ 10,09R$ 10,15R$ 10,120,00%4.1094003
24/06/2024R$ 10,15R$ 10,15R$ 10,15R$ 10,15R$ 10,150,00%1.0301001
21/06/2024R$ 10,45R$ 10,45R$ 10,01R$ 10,15R$ 10,31-2,55%12.5561.2005
18/06/2024R$ 9,47R$ 10,42R$ 9,47R$ 10,42R$ 10,0710,10%11.2521.1008
17/06/2024R$ 9,46R$ 9,46R$ 9,46R$ 9,46R$ 9,46-4,00%9601001
12/06/2024R$ 9,89R$ 9,89R$ 9,86R$ 9,86R$ 9,87-5,57%3.0033003
11/06/2024R$ 9,89R$ 10,44R$ 9,89R$ 10,44R$ 10,161,24%2.0622002
07/06/2024R$ 10,31R$ 10,31R$ 10,31R$ 10,31R$ 10,31-0,09%1.0461001
06/06/2024R$ 10,33R$ 10,33R$ 10,32R$ 10,32R$ 10,32-2,24%2.0952002
03/06/2024R$ 10,56R$ 10,56R$ 10,56R$ 10,56R$ 10,56-0,18%1.0711001
31/05/2024R$ 10,53R$ 10,58R$ 9,95R$ 10,58R$ 10,450,37%6.3606006
28/05/2024R$ 10,19R$ 10,54R$ 9,86R$ 10,54R$ 10,126,79%5.1385004
27/05/2024R$ 11,42R$ 11,42R$ 9,87R$ 9,87R$ 10,20-13,63%12.4621.20010
24/05/2024R$ 11,42R$ 11,42R$ 11,42R$ 11,42R$ 11,424,18%1.1591001
23/05/2024R$ 13,09R$ 13,09R$ 10,96R$ 10,96R$ 11,74-15,16%9.5888008
22/05/2024R$ 12,86R$ 13,91R$ 12,84R$ 12,92R$ 13,04-5,78%7.9906006
21/05/2024R$ 14,71R$ 14,71R$ 13,72R$ 13,72R$ 14,32-6,66%24.8441.70016
20/05/2024R$ 15,45R$ 22,13R$ 14,70R$ 14,70R$ 18,18-4,30%245.30513.20079
17/05/2024R$ 10,65R$ 16,84R$ 10,48R$ 15,36R$ 13,0763,90%490.43232.000236
16/05/2024R$ 8,52R$ 10,62R$ 8,52R$ 9,37R$ 9,808,91%69.0316.00056
15/05/2024R$ 8,57R$ 8,66R$ 8,57R$ 8,60R$ 8,605,31%18.1851.80010
14/05/2024R$ 7,85R$ 8,60R$ 7,85R$ 8,17R$ 8,16-1,43%18.2091.9009
13/05/2024R$ 8,41R$ 8,41R$ 8,29R$ 8,29R$ 8,33-1,81%2.9343003
10/05/2024R$ 8,44R$ 8,44R$ 8,44R$ 8,44R$ 8,44-0,40%9911001
09/05/2024R$ 8,48R$ 8,48R$ 8,48R$ 8,48R$ 8,480,10%1.9902002
06/05/2024R$ 8,47R$ 8,47R$ 8,47R$ 8,47R$ 8,470,40%1.9882002
03/05/2024R$ 8,44R$ 8,46R$ 8,43R$ 8,43R$ 8,44-0,70%3.9664004
02/05/2024R$ 8,60R$ 8,60R$ 8,26R$ 8,49R$ 8,452,46%2.9773003
30/04/2024R$ 7,88R$ 8,29R$ 7,85R$ 8,29R$ 7,91-2,30%13.9351.50010
29/04/2024R$ 8,48R$ 8,49R$ 8,09R$ 8,48R$ 8,36-0,10%17.6651.80015
26/04/2024R$ 8,31R$ 8,49R$ 8,31R$ 8,49R$ 8,37-0,10%2.9493003
25/04/2024R$ 8,18R$ 8,82R$ 8,18R$ 8,50R$ 8,484,39%6.9787006
24/04/2024R$ 8,10R$ 8,14R$ 8,09R$ 8,14R$ 8,11-4,20%11.4261.2007
23/04/2024R$ 8,10R$ 8,50R$ 8,10R$ 8,50R$ 8,24-0,79%2.9013003
22/04/2024R$ 8,57R$ 8,57R$ 8,57R$ 8,57R$ 8,57-0,29%1.0061001
19/04/2024R$ 8,60R$ 8,60R$ 8,60R$ 8,60R$ 8,60-1,75%1.0091001
15/04/2024R$ 8,18R$ 8,75R$ 8,18R$ 8,75R$ 8,46-0,09%1.9872002
11/04/2024R$ 8,77R$ 8,77R$ 8,10R$ 8,76R$ 8,37-1,05%4.9125005
09/04/2024R$ 8,86R$ 8,86R$ 8,85R$ 8,85R$ 8,85-4,59%2.0792002
05/04/2024R$ 9,36R$ 9,36R$ 9,28R$ 9,28R$ 9,327,29%5.4725005
04/04/2024R$ 8,69R$ 8,69R$ 8,52R$ 8,65R$ 8,64-1,83%11.1601.1009
03/04/2024R$ 8,64R$ 8,81R$ 8,52R$ 8,81R$ 8,593,19%13.1071.30012
02/04/2024R$ 8,53R$ 8,61R$ 8,51R$ 8,54R$ 8,54-7,47%13.0341.3009
01/04/2024R$ 8,78R$ 9,23R$ 8,78R$ 9,23R$ 8,86-1,45%21.8492.10011
27/03/2024R$ 9,36R$ 9,36R$ 9,36R$ 9,36R$ 9,36-1,08%1.0991001
26/03/2024R$ 8,97R$ 9,46R$ 8,97R$ 9,46R$ 9,06-0,80%34.0733.20016
25/03/2024R$ 9,47R$ 9,54R$ 9,47R$ 9,54R$ 9,526,46%3.3523002
22/03/2024R$ 9,53R$ 9,53R$ 8,96R$ 8,96R$ 9,32-5,98%6.5676006
21/03/2024R$ 9,53R$ 9,53R$ 9,53R$ 9,53R$ 9,530,26%1.1191001
20/03/2024R$ 9,24R$ 9,51R$ 9,24R$ 9,51R$ 9,41-0,26%3.3173003
18/03/2024R$ 9,53R$ 9,53R$ 9,53R$ 9,53R$ 9,530,35%1.1191001
14/03/2024R$ 9,51R$ 9,52R$ 9,50R$ 9,50R$ 9,50-0,26%5.5795004
13/03/2024R$ 9,53R$ 9,53R$ 9,52R$ 9,52R$ 9,52-0,35%2.2372002
12/03/2024R$ 9,46R$ 9,56R$ 9,46R$ 9,56R$ 9,500,00%3.3453003
11/03/2024R$ 9,29R$ 9,56R$ 9,29R$ 9,56R$ 9,466,75%6.6626005
08/03/2024R$ 9,29R$ 9,79R$ 8,95R$ 8,95R$ 9,17-3,75%42.0023.90015
07/03/2024R$ 9,38R$ 9,38R$ 9,30R$ 9,30R$ 9,34-0,36%4.3854003
06/03/2024R$ 9,37R$ 9,63R$ 9,34R$ 9,34R$ 9,39-4,61%7.7207006
04/03/2024R$ 9,79R$ 9,79R$ 9,79R$ 9,79R$ 9,790,00%1.1491001
01/03/2024R$ 9,67R$ 9,79R$ 9,67R$ 9,79R$ 9,690,70%7.9597002
29/02/2024R$ 9,88R$ 9,88R$ 9,59R$ 9,72R$ 9,72-2,64%13.6971.2009
26/02/2024R$ 9,98R$ 9,98R$ 9,98R$ 9,98R$ 9,982,35%1.1721001
22/02/2024R$ 9,75R$ 9,75R$ 9,75R$ 9,75R$ 9,75-0,86%1.1451001
21/02/2024R$ 9,84R$ 9,84R$ 9,84R$ 9,84R$ 9,840,00%1.1551001
20/02/2024R$ 9,56R$ 9,84R$ 9,56R$ 9,84R$ 9,632,03%5.6595004
19/02/2024R$ 9,64R$ 9,64R$ 9,64R$ 9,64R$ 9,64-2,91%2.2642001
16/02/2024R$ 9,63R$ 9,93R$ 9,58R$ 9,93R$ 9,77-0,68%6.8836006
15/02/2024R$ 10,09R$ 10,09R$ 10,00R$ 10,00R$ 10,070,85%4.7294003
09/02/2024R$ 9,92R$ 9,92R$ 9,92R$ 9,92R$ 9,920,00%4.6564002
08/02/2024R$ 10,09R$ 10,10R$ 9,92R$ 9,92R$ 10,06-1,68%8.2737007
07/02/2024R$ 10,09R$ 10,09R$ 10,09R$ 10,09R$ 10,095,43%1.1841001
06/02/2024R$ 10,09R$ 10,16R$ 9,57R$ 9,57R$ 9,97-5,94%12.8791.10011
05/02/2024R$ 10,05R$ 10,17R$ 10,05R$ 10,17R$ 10,13-0,50%3.5683002
02/02/2024R$ 9,94R$ 10,25R$ 9,89R$ 10,22R$ 10,12-0,33%16.6391.40012
01/02/2024R$ 10,22R$ 10,31R$ 10,22R$ 10,26R$ 10,253,34%7.2196005
31/01/2024R$ 10,32R$ 10,40R$ 9,88R$ 9,92R$ 10,15-5,74%34.5522.90024
30/01/2024R$ 11,04R$ 11,93R$ 10,24R$ 10,53R$ 10,94-4,70%91.2027.10048
29/01/2024R$ 10,32R$ 11,11R$ 10,31R$ 11,05R$ 10,718,99%26.4072.10021
26/01/2024R$ 9,88R$ 10,31R$ 9,88R$ 10,14R$ 9,97-7,32%9.3608008
25/01/2024R$ 10,94R$ 10,94R$ 10,94R$ 10,94R$ 10,947,80%1.2841001
24/01/2024R$ 10,21R$ 10,26R$ 10,15R$ 10,15R$ 10,213,74%15.5961.30011
23/01/2024R$ 9,78R$ 9,78R$ 9,78R$ 9,78R$ 9,78-2,71%1.1481001
22/01/2024R$ 9,99R$ 10,05R$ 9,97R$ 10,05R$ 10,000,16%7.0486006
19/01/2024R$ 10,04R$ 10,04R$ 10,03R$ 10,03R$ 10,030,51%2.3572002
18/01/2024R$ 10,00R$ 10,10R$ 9,30R$ 9,98R$ 9,84-1,92%13.8621.20011
17/01/2024R$ 10,15R$ 10,23R$ 10,03R$ 10,18R$ 10,13-0,41%20.2151.70013
16/01/2024R$ 10,24R$ 10,26R$ 10,22R$ 10,22R$ 10,240,16%3.6073003
15/01/2024R$ 10,23R$ 10,23R$ 10,21R$ 10,21R$ 10,210,67%3.5993003
12/01/2024R$ 10,25R$ 10,25R$ 10,14R$ 10,14R$ 10,21-0,66%8.3917006
11/01/2024R$ 10,41R$ 10,42R$ 10,21R$ 10,21R$ 10,32-1,88%6.0635005
10/01/2024R$ 10,39R$ 10,40R$ 10,39R$ 10,40R$ 10,39-0,08%2.4412002
09/01/2024R$ 10,39R$ 10,41R$ 10,39R$ 10,41R$ 10,401,41%3.6633003
08/01/2024R$ 10,26R$ 10,26R$ 10,26R$ 10,26R$ 10,260,33%1.2051001
05/01/2024R$ 10,14R$ 10,50R$ 10,14R$ 10,23R$ 10,23-2,27%8.4127006
04/01/2024R$ 10,47R$ 10,90R$ 10,47R$ 10,47R$ 10,510,00%40.7273.30019
02/01/2024R$ 10,10R$ 10,47R$ 10,10R$ 10,47R$ 10,281,82%2.4152002