Cotação atual, histórico e gráfico do papel: B3BR11

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 B3BR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/03/2025	-0,32%	-0,16	49,39	49,55	49,39	49,75	8K	8
21/03/2025	0,32%	0,16	49,55	49,72	49,47	49,72	2K	5
20/03/2025	0,00%	0,00	49,39	49,39	49,39	49,39	98	1
18/03/2025	0,14%	0,07	49,39	49,68	49,18	49,68	49K	6
17/03/2025	1,99%	0,96	49,32	49,39	48,59	49,39	4K	7
14/03/2025	2,61%	1,23	48,36	47,64	47,64	48,36	429	2
13/03/2025	1,51%	0,70	47,13	46,75	46,70	47,15	26K	11

12/03/2025	1,00%	0,46	46,43	46,95	46,33	46,95	8K	6
11/03/2025	-0,99%	-0,46	45,97	46,18	45,97	46,18	74K	3
10/03/2025	-1,32%	-0,62	46,43	47,20	46,34	47,20	65K	12
07/03/2025	1,99%	0,92	47,05	46,81	46,81	47,05	4K	4
06/03/2025	-0,19%	-0,09	46,13	45,57	45,57	46,48	48K	7
05/03/2025	-0,32%	-0,15	46,22	46,89	46,13	46,89	2M	268
28/02/2025	-1,55%	-0,73	46,37	47,20	46,37	47,20	5K	5
27/02/2025	-0,61%	-0,29	47,10	47,21	47,10	47,32	897	4
26/02/2025	-0,61%	-0,29	47,39	47,50	47,39	47,50	331	2
25/02/2025	1,02%	0,48	47,68	46,96	46,96	47,68	2K	4
24/02/2025	-1,23%	-0,59	47,20	47,20	47,20	47,20	424	1
21/02/2025	-1,95%	-0,95	47,79	49,22	47,79	49,22	7K	16
20/02/2025	-0,12%	-0,06	48,74	48,74	48,74	48,74	438	2
19/02/2025	-0,99%	-0,49	48,80	48,90	48,78	48,90	537	4
18/02/2025	0,10%	0,05	49,29	49,29	49,29	49,29	5K	1
17/02/2025	1,05%	0,51	49,24	49,32	49,24	49,48	12K	4
14/02/2025	1,84%	0,88	48,73	48,73	48,73	48,73	146	2
13/02/2025	0,08%	0,04	47,85	47,81	47,81	48,25	671	4
12/02/2025	-1,22%	-0,59	47,81	47,76	47,76	48,03	961K	9
10/02/2025	0,77%	0,37	48,40	48,03	48,03	48,52	869	7
07/02/2025	-0,95%	-0,46	48,03	49,04	48,03	49,04	15K	6
06/02/2025	0,50%	0,24	48,49	48,65	48,25	48,87	67K	13
05/02/2025	0,48%	0,23	48,25	48,00	47,95	48,25	237K	16
04/02/2025	-0,33%	-0,16	48,02	48,10	47,81	48,10	527	4
03/02/2025	-0,60%	-0,29	48,18	48,47	48,08	48,99	1M	273
31/01/2025	2,41%	1,14	48,47	48,22	48,22	48,82	3K	3
29/01/2025	-0,08%	-0,04	47,33	47,33	47,33	47,33	47	1
28/01/2025	-0,04%	-0,02	47,37	48,22	47,35	48,22	39K	9
27/01/2025	1,26%	0,59	47,39	46,80	46,70	47,39	2K	8
24/01/2025	0,52%	0,24	46,80	46,78	46,77	46,80	1K	4
23/01/2025	-0,64%	-0,30	46,56	47,12	46,54	47,12	2K	4
22/01/2025	0,45%	0,21	46,86	46,31	46,31	46,90	14K	6
21/01/2025	0,11%	0,05	46,65	46,69	46,57	46,69	652	4
20/01/2025	0,32%	0,15	46,60	46,60	46,60	46,60	2K	1
17/01/2025	1,00%	0,46	46,45	45,83	45,83	46,63	5K	6
16/01/2025	-0,30%	-0,14	45,99	46,00	45,99	46,00	25K	2
15/01/2025	2,13%	0,96	46,13	45,89	45,81	46,13	5K	5
14/01/2025	0,00%	0,00	45,17	45,17	45,17	45,17	271	2
13/01/2025	0,04%	0,02	45,17	44,73	44,73	45,21	50K	8
10/01/2025	-0,75%	-0,34	45,15	45,16	45,15	45,16	90	2
09/01/2025	0,22%	0,10	45,49	45,39	45,39	45,55	9K	4
08/01/2025	-1,18%	-0,54	45,39	45,15	45,15	45,49	1K	3
07/01/2025	0,95%	0,43	45,93	46,54	45,89	46,54	8K	6
06/01/2025	0,89%	0,40	45,50	45,10	45,10	45,50	6K	6
03/01/2025	-1,01%	-0,46	45,10	45,37	45,10	45,37	5K	4
02/01/2025	-0,13%	-0,06	45,56	45,12	45,10	47,80	2M	199
30/12/2024	0,31%	0,14	45,62	45,67	45,62	45,67	319	3
27/12/2024	-0,52%	-0,24	45,48	45,54	45,48	45,76	5K	5
26/12/2024	0,02%	0,01	45,72	45,70	45,54	45,72	91K	13
23/12/2024	0,02%	0,01	45,71	45,68	45,13	45,71	3K	12
20/12/2024	0,00%	0,00	45,70	45,70	45,66	45,70	9K	5
19/12/2024	-0,11%	-0,05	45,70	45,74	45,70	45,74	23K	4
18/12/2024	-3,07%	-1,45	45,75	46,40	45,30	46,40	23K	6
17/12/2024	0,43%	0,20	47,20	46,79	46,79	47,20	41K	4
16/12/2024	-1,03%	-0,49	47,00	48,10	47,00	48,10	21K	15
13/12/2024	-0,81%	-0,39	47,49	47,69	47,49	47,69	237	3
12/12/2024	-3,21%	-1,59	47,88	48,12	47,88	48,12	10K	3
11/12/2024	1,89%	0,92	49,47	48,57	48,29	49,47	75K	7
10/12/2024	0,52%	0,25	48,55	48,20	48,20	48,57	1K	5
09/12/2024	0,94%	0,45	48,30	48,89	48,19	48,89	67K	6
06/12/2024	-1,20%	-0,58	47,85	48,00	47,72	48,00	4K	5
05/12/2024	1,23%	0,59	48,43	48,41	48,41	48,43	96	2
04/12/2024	0,08%	0,04	47,84	47,96	47,84	47,96	7K	4
03/12/2024	0,65%	0,31	47,80	47,98	47,71	47,98	2M	155
02/12/2024	-0,27%	-0,13	47,49	47,62	47,49	47,71	2M	14
29/11/2024	-0,38%	-0,18	47,62	48,70	47,54	48,70	19K	6
28/11/2024	-2,61%	-1,28	47,80	49,08	47,80	49,08	33K	11
27/11/2024	-1,51%	-0,75	49,08	49,08	49,08	49,08	294	1
26/11/2024	0,85%	0,42	49,83	49,05	49,05	50,25	1K	7
25/11/2024	0,39%	0,19	49,41	49,59	49,22	49,86	5K	5
22/11/2024	1,34%	0,65	49,22	49,14	49,14	49,22	6K	4
21/11/2024	-0,78%	-0,38	48,57	49,13	48,04	49,13	20K	8
19/11/2024	0,39%	0,19	48,95	48,74	48,73	48,95	98K	4
18/11/2024	-1,28%	-0,63	48,76	48,96	48,70	48,96	11K	7
14/11/2024	-0,32%	-0,16	49,39	49,18	49,01	49,39	46K	17
13/11/2024	0,10%	0,05	49,55	49,25	49,25	49,63	10K	7
12/11/2024	-0,34%	-0,17	49,50	50,29	49,50	50,29	6K	6
11/11/2024	0,93%	0,46	49,67	49,38	49,38	49,67	1K	6
08/11/2024	-2,15%	-1,08	49,21	49,41	49,10	50,24	6K	12
07/11/2024	0,58%	0,29	50,29	50,22	50,22	51,39	10K	5
06/11/2024	-0,54%	-0,27	50,00	50,60	49,57	50,60	39K	8
05/11/2024	0,66%	0,33	50,27	50,04	49,98	50,27	2M	9
04/11/2024	0,89%	0,44	49,94	49,88	49,88	50,04	849	3
01/11/2024	-1,61%	-0,81	49,50	50,00	49,50	50,00	2K	7
31/10/2024	-0,38%	-0,19	50,31	50,37	50,31	50,47	654	3
30/10/2024	-0,20%	-0,10	50,50	51,62	50,50	51,62	1K	4
29/10/2024	-0,26%	-0,13	50,60	50,77	50,60	50,77	82K	6
28/10/2024	1,16%	0,58	50,73	50,16	50,16	51,20	279K	35
25/10/2024	0,46%	0,23	50,15	50,58	50,03	50,58	33K	8
24/10/2024	0,52%	0,26	49,92	48,63	48,63	49,92	5K	4
23/10/2024	-0,86%	-0,43	49,66	48,61	48,61	49,74	5K	7
21/10/2024	0,08%	0,04	50,09	49,40	49,40	50,20	21K	4
18/10/2024	-0,18%	-0,09	50,05	49,99	49,95	50,05	1K	3
17/10/2024	-0,63%	-0,32	50,14	50,46	49,40	50,46	749	5
16/10/2024	0,84%	0,42	50,46	49,40	49,40	50,46	498	4
15/10/2024	-0,56%	-0,28	50,04	50,32	50,02	50,34	12K	6
14/10/2024	1,39%	0,69	50,32	49,74	49,74	50,32	10K	9
11/10/2024	-0,04%	-0,02	49,63	49,62	49,42	49,65	491K	64
10/10/2024	0,61%	0,30	49,65	49,45	49,45	49,65	45K	14
09/10/2024	-	-	49,35	50,00	49,34	50,00	4K	4

Date,Open,High,Low,Close,Volume
24-Mar-25,49.55,49.75,49.39,49.39,7966
21-Mar-25,49.72,49.72,49.47,49.55,2086
20-Mar-25,49.39,49.39,49.39,49.39,98
18-Mar-25,49.68,49.68,49.18,49.39,49094
17-Mar-25,49.39,49.39,48.59,49.32,3931
14-Mar-25,47.64,48.36,47.64,48.36,429
13-Mar-25,46.75,47.15,46.70,47.13,26345
12-Mar-25,46.95,46.95,46.33,46.43,8166
11-Mar-25,46.18,46.18,45.97,45.97,74072
10-Mar-25,47.20,47.20,46.34,46.43,65465
07-Mar-25,46.81,47.05,46.81,47.05,3891
06-Mar-25,45.57,46.48,45.57,46.13,47679
05-Mar-25,46.89,46.89,46.13,46.22,2160441
28-Feb-25,47.20,47.20,46.37,46.37,4893
27-Feb-25,47.21,47.32,47.10,47.10,897
26-Feb-25,47.50,47.50,47.39,47.39,331
25-Feb-25,46.96,47.68,46.96,47.68,2136
24-Feb-25,47.20,47.20,47.20,47.20,424
21-Feb-25,49.22,49.22,47.79,47.79,6633
20-Feb-25,48.74,48.74,48.74,48.74,438
19-Feb-25,48.90,48.90,48.78,48.80,537
18-Feb-25,49.29,49.29,49.29,49.29,4830
17-Feb-25,49.32,49.48,49.24,49.24,12165
14-Feb-25,48.73,48.73,48.73,48.73,146
13-Feb-25,47.81,48.25,47.81,47.85,671
12-Feb-25,47.76,48.03,47.76,47.81,961261
10-Feb-25,48.03,48.52,48.03,48.40,869
07-Feb-25,49.04,49.04,48.03,48.03,15299
06-Feb-25,48.65,48.87,48.25,48.49,67115
05-Feb-25,48.00,48.25,47.95,48.25,237361
04-Feb-25,48.10,48.10,47.81,48.02,527
03-Feb-25,48.47,48.99,48.08,48.18,1043717
31-Jan-25,48.22,48.82,48.22,48.47,3054
29-Jan-25,47.33,47.33,47.33,47.33,47
28-Jan-25,48.22,48.22,47.35,47.37,38814
27-Jan-25,46.80,47.39,46.70,47.39,2313
24-Jan-25,46.78,46.80,46.77,46.80,1497
23-Jan-25,47.12,47.12,46.54,46.56,1779
22-Jan-25,46.31,46.90,46.31,46.86,14011
21-Jan-25,46.69,46.69,46.57,46.65,652
20-Jan-25,46.60,46.60,46.60,46.60,2330
17-Jan-25,45.83,46.63,45.83,46.45,5179
16-Jan-25,46.00,46.00,45.99,45.99,25018
15-Jan-25,45.89,46.13,45.81,46.13,4842
14-Jan-25,45.17,45.17,45.17,45.17,271
13-Jan-25,44.73,45.21,44.73,45.17,49523
10-Jan-25,45.16,45.16,45.15,45.15,90
09-Jan-25,45.39,45.55,45.39,45.49,9105
08-Jan-25,45.15,45.49,45.15,45.39,1360
07-Jan-25,46.54,46.54,45.89,45.93,7534
06-Jan-25,45.10,45.50,45.10,45.50,5687
03-Jan-25,45.37,45.37,45.10,45.10,4763
02-Jan-25,45.12,47.80,45.10,45.56,1560764
30-Dec-24,45.67,45.67,45.62,45.62,319
27-Dec-24,45.54,45.76,45.48,45.48,5372
26-Dec-24,45.70,45.72,45.54,45.72,90706
23-Dec-24,45.68,45.71,45.13,45.71,2649
20-Dec-24,45.70,45.70,45.66,45.70,9322
19-Dec-24,45.74,45.74,45.70,45.70,23370
18-Dec-24,46.40,46.40,45.30,45.75,23003
17-Dec-24,46.79,47.20,46.79,47.20,41485
16-Dec-24,48.10,48.10,47.00,47.00,21443
13-Dec-24,47.69,47.69,47.49,47.49,237
12-Dec-24,48.12,48.12,47.88,47.88,9720
11-Dec-24,48.57,49.47,48.29,49.47,75125
10-Dec-24,48.20,48.57,48.20,48.55,1261
09-Dec-24,48.89,48.89,48.19,48.30,67480
06-Dec-24,48.00,48.00,47.72,47.85,4162
05-Dec-24,48.41,48.43,48.41,48.43,96
04-Dec-24,47.96,47.96,47.84,47.84,6795
03-Dec-24,47.98,47.98,47.71,47.80,1636966
02-Dec-24,47.62,47.71,47.49,47.49,1681640
29-Nov-24,48.70,48.70,47.54,47.62,19100
28-Nov-24,49.08,49.08,47.80,47.80,32707
27-Nov-24,49.08,49.08,49.08,49.08,294
26-Nov-24,49.05,50.25,49.05,49.83,1490
25-Nov-24,49.59,49.86,49.22,49.41,4812
22-Nov-24,49.14,49.22,49.14,49.22,6093
21-Nov-24,49.13,49.13,48.04,48.57,19751
19-Nov-24,48.74,48.95,48.73,48.95,97510
18-Nov-24,48.96,48.96,48.70,48.76,10681
14-Nov-24,49.18,49.39,49.01,49.39,46055
13-Nov-24,49.25,49.63,49.25,49.55,10380
12-Nov-24,50.29,50.29,49.50,49.50,5811
11-Nov-24,49.38,49.67,49.38,49.67,1238
08-Nov-24,49.41,50.24,49.10,49.21,6325
07-Nov-24,50.22,51.39,50.22,50.29,9844
06-Nov-24,50.60,50.60,49.57,50.00,39299
05-Nov-24,50.04,50.27,49.98,50.27,2454263
04-Nov-24,49.88,50.04,49.88,49.94,849
01-Nov-24,50.00,50.00,49.50,49.50,1891
31-Oct-24,50.37,50.47,50.31,50.31,654
30-Oct-24,51.62,51.62,50.50,50.50,1165
29-Oct-24,50.77,50.77,50.60,50.60,81723
28-Oct-24,50.16,51.20,50.16,50.73,279346
25-Oct-24,50.58,50.58,50.03,50.15,33386
24-Oct-24,48.63,49.92,48.63,49.92,4660
23-Oct-24,48.61,49.74,48.61,49.66,4822
21-Oct-24,49.40,50.20,49.40,50.09,21139
18-Oct-24,49.99,50.05,49.95,50.05,1100
17-Oct-24,50.46,50.46,49.40,50.14,749
16-Oct-24,49.40,50.46,49.40,50.46,498
15-Oct-24,50.32,50.34,50.02,50.04,12057
14-Oct-24,49.74,50.32,49.74,50.32,10390
11-Oct-24,49.62,49.65,49.42,49.63,491398
10-Oct-24,49.45,49.65,49.45,49.65,44561
09-Oct-24,50.00,50.00,49.34,49.35,3976

*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: B3BR11