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
26/07/2024R$ 10,28R$ 10,28R$ 10,00R$ 10,00R$ 10,09-1,18%3.0283002
23/07/2024R$ 10,12R$ 10,12R$ 10,12R$ 10,12R$ 10,121,20%1.0121001
22/07/2024R$ 10,20R$ 10,20R$ 10,00R$ 10,00R$ 10,11-1,38%3.0333003
18/07/2024R$ 10,33R$ 10,33R$ 10,14R$ 10,14R$ 10,243,46%3.0743003
17/07/2024R$ 10,01R$ 10,01R$ 9,80R$ 9,80R$ 9,90-4,85%9.9061.0004
16/07/2024R$ 10,29R$ 10,30R$ 10,29R$ 10,30R$ 10,290,48%8.2398004
15/07/2024R$ 10,30R$ 10,30R$ 10,22R$ 10,25R$ 10,25-1,44%7.1777006
11/07/2024R$ 10,40R$ 10,40R$ 10,40R$ 10,40R$ 10,402,86%1.0401001
10/07/2024R$ 10,12R$ 10,12R$ 10,11R$ 10,11R$ 10,11-2,78%2.0232002
08/07/2024R$ 10,60R$ 10,60R$ 10,40R$ 10,40R$ 10,522,86%4.2094004
05/07/2024R$ 10,01R$ 10,60R$ 10,00R$ 10,11R$ 10,20-3,80%21.4312.10013
04/07/2024R$ 12,00R$ 12,00R$ 10,51R$ 10,51R$ 11,07-5,48%8.8588007
03/07/2024R$ 9,75R$ 11,12R$ 9,75R$ 11,12R$ 11,055,00%24.3252.20016
01/07/2024R$ 10,76R$ 10,76R$ 10,01R$ 10,59R$ 10,452,91%3.1363003
28/06/2024R$ 10,29R$ 10,29R$ 10,29R$ 10,29R$ 10,290,00%1.0291001
26/06/2024R$ 9,78R$ 10,29R$ 9,78R$ 10,29R$ 10,03-0,09%2.0072002
25/06/2024R$ 10,24R$ 10,30R$ 10,24R$ 10,30R$ 10,270,00%4.1094003
24/06/2024R$ 10,30R$ 10,30R$ 10,30R$ 10,30R$ 10,300,00%1.0301001
21/06/2024R$ 10,60R$ 10,60R$ 10,16R$ 10,30R$ 10,46-2,55%12.5561.2005
18/06/2024R$ 9,61R$ 10,57R$ 9,61R$ 10,57R$ 10,2210,10%11.2521.1008
17/06/2024R$ 9,60R$ 9,60R$ 9,60R$ 9,60R$ 9,60-4,00%9601001
12/06/2024R$ 10,03R$ 10,03R$ 10,00R$ 10,00R$ 10,01-5,57%3.0033003
11/06/2024R$ 10,03R$ 10,59R$ 10,03R$ 10,59R$ 10,311,24%2.0622002
07/06/2024R$ 10,46R$ 10,46R$ 10,46R$ 10,46R$ 10,46-0,09%1.0461001
06/06/2024R$ 10,48R$ 10,48R$ 10,47R$ 10,47R$ 10,47-2,24%2.0952002
03/06/2024R$ 10,71R$ 10,71R$ 10,71R$ 10,71R$ 10,71-0,18%1.0711001
31/05/2024R$ 10,68R$ 10,73R$ 10,10R$ 10,73R$ 10,600,37%6.3606006
28/05/2024R$ 10,34R$ 10,69R$ 10,00R$ 10,69R$ 10,276,79%5.1385004
27/05/2024R$ 11,59R$ 11,59R$ 10,01R$ 10,01R$ 10,35-13,63%12.4621.20010
24/05/2024R$ 11,59R$ 11,59R$ 11,59R$ 11,59R$ 11,594,18%1.1591001
23/05/2024R$ 13,28R$ 13,28R$ 11,12R$ 11,12R$ 11,91-15,16%9.5888008
22/05/2024R$ 13,04R$ 14,12R$ 13,02R$ 13,11R$ 13,23-5,78%7.9906006
21/05/2024R$ 14,92R$ 14,92R$ 13,92R$ 13,92R$ 14,52-6,66%24.8441.70016
20/05/2024R$ 15,68R$ 22,46R$ 14,91R$ 14,91R$ 18,44-4,30%245.30513.20079
17/05/2024R$ 10,80R$ 17,09R$ 10,63R$ 15,58R$ 13,2663,90%490.43232.000236
16/05/2024R$ 8,64R$ 10,78R$ 8,64R$ 9,51R$ 9,948,91%69.0316.00056
15/05/2024R$ 8,69R$ 8,79R$ 8,69R$ 8,73R$ 8,735,31%18.1851.80010
14/05/2024R$ 7,97R$ 8,72R$ 7,97R$ 8,29R$ 8,28-1,43%18.2091.9009
13/05/2024R$ 8,53R$ 8,53R$ 8,41R$ 8,41R$ 8,45-1,81%2.9343003
10/05/2024R$ 8,57R$ 8,57R$ 8,57R$ 8,57R$ 8,57-0,40%9911001
09/05/2024R$ 8,60R$ 8,60R$ 8,60R$ 8,60R$ 8,600,10%1.9902002
06/05/2024R$ 8,59R$ 8,59R$ 8,59R$ 8,59R$ 8,590,40%1.9882002
03/05/2024R$ 8,57R$ 8,58R$ 8,56R$ 8,56R$ 8,57-0,70%3.9664004
02/05/2024R$ 8,73R$ 8,73R$ 8,38R$ 8,62R$ 8,572,46%2.9773003
30/04/2024R$ 7,99R$ 8,41R$ 7,96R$ 8,41R$ 8,03-2,30%13.9351.50010
29/04/2024R$ 8,61R$ 8,62R$ 8,21R$ 8,61R$ 8,48-0,10%17.6651.80015
26/04/2024R$ 8,44R$ 8,62R$ 8,44R$ 8,62R$ 8,50-0,10%2.9493003
25/04/2024R$ 8,30R$ 8,95R$ 8,30R$ 8,63R$ 8,614,39%6.9787006
24/04/2024R$ 8,22R$ 8,26R$ 8,21R$ 8,26R$ 8,23-4,20%11.4261.2007
23/04/2024R$ 8,22R$ 8,63R$ 8,22R$ 8,63R$ 8,36-0,79%2.9013003
22/04/2024R$ 8,69R$ 8,69R$ 8,69R$ 8,69R$ 8,69-0,29%1.0061001
19/04/2024R$ 8,72R$ 8,72R$ 8,72R$ 8,72R$ 8,72-1,75%1.0091001
15/04/2024R$ 8,30R$ 8,88R$ 8,30R$ 8,88R$ 8,58-0,09%1.9872002
11/04/2024R$ 8,89R$ 8,89R$ 8,22R$ 8,88R$ 8,49-1,05%4.9125005
09/04/2024R$ 8,99R$ 8,99R$ 8,98R$ 8,98R$ 8,98-4,59%2.0792002
05/04/2024R$ 9,50R$ 9,50R$ 9,41R$ 9,41R$ 9,467,29%5.4725005
04/04/2024R$ 8,82R$ 8,82R$ 8,64R$ 8,77R$ 8,76-1,83%11.1601.1009
03/04/2024R$ 8,76R$ 8,94R$ 8,64R$ 8,94R$ 8,713,19%13.1071.30012
02/04/2024R$ 8,65R$ 8,74R$ 8,63R$ 8,66R$ 8,66-7,47%13.0341.3009
01/04/2024R$ 8,91R$ 9,36R$ 8,91R$ 9,36R$ 8,99-1,45%21.8492.10011
27/03/2024R$ 9,50R$ 9,50R$ 9,50R$ 9,50R$ 9,50-1,08%1.0991001
26/03/2024R$ 9,10R$ 9,60R$ 9,10R$ 9,60R$ 9,20-0,80%34.0733.20016
25/03/2024R$ 9,61R$ 9,68R$ 9,61R$ 9,68R$ 9,656,46%3.3523002
22/03/2024R$ 9,67R$ 9,67R$ 9,09R$ 9,09R$ 9,46-5,98%6.5676006
21/03/2024R$ 9,67R$ 9,67R$ 9,67R$ 9,67R$ 9,670,26%1.1191001
20/03/2024R$ 9,38R$ 9,65R$ 9,38R$ 9,65R$ 9,55-0,26%3.3173003
18/03/2024R$ 9,67R$ 9,67R$ 9,67R$ 9,67R$ 9,670,35%1.1191001
14/03/2024R$ 9,65R$ 9,65R$ 9,64R$ 9,64R$ 9,64-0,26%5.5795004
13/03/2024R$ 9,67R$ 9,67R$ 9,66R$ 9,66R$ 9,66-0,35%2.2372002
12/03/2024R$ 9,60R$ 9,70R$ 9,60R$ 9,70R$ 9,640,00%3.3453003
11/03/2024R$ 9,42R$ 9,70R$ 9,42R$ 9,70R$ 9,596,75%6.6626005
08/03/2024R$ 9,42R$ 9,93R$ 9,08R$ 9,08R$ 9,30-3,75%42.0023.90015
07/03/2024R$ 9,52R$ 9,52R$ 9,44R$ 9,44R$ 9,47-0,36%4.3854003
06/03/2024R$ 9,51R$ 9,77R$ 9,47R$ 9,47R$ 9,52-4,61%7.7207006
04/03/2024R$ 9,93R$ 9,93R$ 9,93R$ 9,93R$ 9,930,00%1.1491001
01/03/2024R$ 9,81R$ 9,93R$ 9,81R$ 9,93R$ 9,830,70%7.9597002
29/02/2024R$ 10,03R$ 10,03R$ 9,73R$ 9,86R$ 9,86-2,64%13.6971.2009
26/02/2024R$ 10,13R$ 10,13R$ 10,13R$ 10,13R$ 10,132,35%1.1721001
22/02/2024R$ 9,90R$ 9,90R$ 9,90R$ 9,90R$ 9,90-0,86%1.1451001
21/02/2024R$ 9,98R$ 9,98R$ 9,98R$ 9,98R$ 9,980,00%1.1551001
20/02/2024R$ 9,70R$ 9,98R$ 9,70R$ 9,98R$ 9,782,03%5.6595004
19/02/2024R$ 9,78R$ 9,78R$ 9,78R$ 9,78R$ 9,78-2,91%2.2642001
16/02/2024R$ 9,78R$ 10,08R$ 9,72R$ 10,08R$ 9,91-0,68%6.8836006
15/02/2024R$ 10,24R$ 10,24R$ 10,15R$ 10,15R$ 10,220,85%4.7294003
09/02/2024R$ 10,06R$ 10,06R$ 10,06R$ 10,06R$ 10,060,00%4.6564002
08/02/2024R$ 10,23R$ 10,25R$ 10,06R$ 10,06R$ 10,21-1,68%8.2737007
07/02/2024R$ 10,23R$ 10,23R$ 10,23R$ 10,23R$ 10,235,43%1.1841001
06/02/2024R$ 10,23R$ 10,31R$ 9,71R$ 9,71R$ 10,11-5,94%12.8791.10011
05/02/2024R$ 10,20R$ 10,32R$ 10,20R$ 10,32R$ 10,28-0,50%3.5683002
02/02/2024R$ 10,09R$ 10,40R$ 10,03R$ 10,37R$ 10,27-0,33%16.6391.40012
01/02/2024R$ 10,37R$ 10,46R$ 10,37R$ 10,41R$ 10,403,34%7.2196005
31/01/2024R$ 10,47R$ 10,55R$ 10,03R$ 10,07R$ 10,29-5,74%34.5522.90024
30/01/2024R$ 11,20R$ 12,10R$ 10,39R$ 10,68R$ 11,10-4,70%91.2027.10048
29/01/2024R$ 10,47R$ 11,27R$ 10,46R$ 11,21R$ 10,868,99%26.4072.10021
26/01/2024R$ 10,03R$ 10,46R$ 10,03R$ 10,29R$ 10,11-7,32%9.3608008
25/01/2024R$ 11,10R$ 11,10R$ 11,10R$ 11,10R$ 11,107,80%1.2841001
24/01/2024R$ 10,36R$ 10,41R$ 10,29R$ 10,29R$ 10,363,74%15.5961.30011
23/01/2024R$ 9,92R$ 9,92R$ 9,92R$ 9,92R$ 9,92-2,71%1.1481001
22/01/2024R$ 10,14R$ 10,20R$ 10,11R$ 10,20R$ 10,150,16%7.0486006
19/01/2024R$ 10,19R$ 10,19R$ 10,18R$ 10,18R$ 10,180,51%2.3572002
18/01/2024R$ 10,15R$ 10,25R$ 9,44R$ 10,13R$ 9,98-1,92%13.8621.20011
17/01/2024R$ 10,29R$ 10,38R$ 10,18R$ 10,33R$ 10,28-0,41%20.2151.70013
16/01/2024R$ 10,39R$ 10,41R$ 10,37R$ 10,37R$ 10,390,16%3.6073003
15/01/2024R$ 10,38R$ 10,38R$ 10,35R$ 10,35R$ 10,360,67%3.5993003
12/01/2024R$ 10,40R$ 10,40R$ 10,29R$ 10,29R$ 10,35-0,66%8.3917006
11/01/2024R$ 10,56R$ 10,57R$ 10,35R$ 10,35R$ 10,48-1,88%6.0635005
10/01/2024R$ 10,54R$ 10,55R$ 10,54R$ 10,55R$ 10,54-0,08%2.4412002
09/01/2024R$ 10,54R$ 10,56R$ 10,54R$ 10,56R$ 10,551,41%3.6633003
08/01/2024R$ 10,41R$ 10,41R$ 10,41R$ 10,41R$ 10,410,33%1.2051001
05/01/2024R$ 10,29R$ 10,66R$ 10,29R$ 10,38R$ 10,38-2,27%8.4127006
04/01/2024R$ 10,62R$ 11,05R$ 10,62R$ 10,62R$ 10,670,00%40.7273.30019
02/01/2024R$ 10,25R$ 10,62R$ 10,25R$ 10,62R$ 10,431,82%2.4152002