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
23/01/2026	1,29%	0,82	64,50	64,11	64,07	64,50	4K	5
22/01/2026	2,53%	1,57	63,68	62,65	62,65	64,13	67K	14
21/01/2026	2,22%	1,35	62,11	60,59	60,59	62,21	3K	7
20/01/2026	0,85%	0,51	60,76	59,76	59,76	60,90	485	7
19/01/2026	0,12%	0,07	60,25	59,61	59,61	60,25	119	2
16/01/2026	-0,89%	-0,54	60,18	59,72	59,42	60,18	9K	3
15/01/2026	0,43%	0,26	60,72	60,46	60,43	60,79	4K	8

14/01/2026	1,82%	1,08	60,46	59,08	59,08	60,46	72K	8
13/01/2026	-1,20%	-0,72	59,38	60,10	59,32	60,10	281K	20
12/01/2026	-0,74%	-0,45	60,10	61,10	60,10	61,10	185K	9
09/01/2026	0,61%	0,37	60,55	60,55	60,55	60,55	121	1
08/01/2026	0,15%	0,09	60,18	60,18	60,18	60,18	60	1
07/01/2026	-1,44%	-0,88	60,09	60,09	60,09	60,09	60	1
06/01/2026	1,14%	0,69	60,97	61,17	60,34	61,34	157K	17
05/01/2026	2,38%	1,40	60,28	59,67	59,56	60,86	145K	15
02/01/2026	-0,81%	-0,48	58,88	59,36	58,88	59,36	2K	7
30/12/2025	0,34%	0,20	59,36	59,14	59,14	60,56	122K	7
29/12/2025	0,05%	0,03	59,16	58,94	58,83	59,38	8K	7
26/12/2025	1,34%	0,78	59,13	59,13	59,13	59,13	59	1
22/12/2025	-0,41%	-0,24	58,35	58,59	58,35	58,59	2K	2
19/12/2025	0,60%	0,35	58,59	58,63	58,59	58,63	3K	3
18/12/2025	0,94%	0,54	58,24	58,07	57,98	58,24	290	5
17/12/2025	-1,01%	-0,59	57,70	57,53	57,53	57,70	634	5
16/12/2025	-2,26%	-1,35	58,29	59,29	58,28	59,29	3K	9
15/12/2025	0,95%	0,56	59,64	59,53	59,51	59,64	33K	8
12/12/2025	0,32%	0,19	59,08	59,18	58,73	59,18	4K	4
11/12/2025	0,39%	0,23	58,89	58,49	58,49	58,89	17K	3
10/12/2025	0,79%	0,46	58,66	58,06	58,06	58,66	155K	20
09/12/2025	-0,50%	-0,29	58,20	58,83	57,78	58,83	2K	6
08/12/2025	0,34%	0,20	58,49	59,65	58,30	59,65	2K	6
05/12/2025	-3,61%	-2,18	58,29	60,47	58,29	60,47	13K	7
04/12/2025	1,46%	0,87	60,47	60,47	60,47	60,47	60	1
03/12/2025	-0,10%	-0,06	59,60	59,66	59,60	59,66	655	3
02/12/2025	1,31%	0,77	59,66	59,33	59,33	59,66	1K	2
01/12/2025	-0,32%	-0,19	58,89	59,08	58,66	59,08	12K	8
28/11/2025	0,84%	0,49	59,08	58,75	58,75	59,08	352	2
27/11/2025	0,03%	0,02	58,59	58,68	58,59	58,70	703	9
26/11/2025	1,67%	0,96	58,57	58,29	58,29	58,60	351	3
25/11/2025	0,89%	0,51	57,61	57,61	57,07	57,61	916	5
24/11/2025	1,10%	0,62	57,10	56,52	56,52	57,10	855	4
21/11/2025	-1,29%	-0,74	56,48	57,25	56,42	57,25	453	5
19/11/2025	-0,26%	-0,15	57,22	57,37	57,22	57,51	3K	5
18/11/2025	-0,30%	-0,17	57,37	57,24	57,24	57,37	18K	5
17/11/2025	-0,40%	-0,23	57,54	57,77	57,54	57,77	2K	6
14/11/2025	0,45%	0,26	57,77	57,72	57,72	57,77	2K	2
13/11/2025	-0,71%	-0,41	57,51	58,59	57,46	58,59	4K	6
12/11/2025	-0,50%	-0,29	57,92	57,78	57,78	57,92	867	4
11/11/2025	2,07%	1,18	58,21	58,37	57,92	58,37	18K	8
10/11/2025	0,40%	0,23	57,03	57,05	57,03	57,05	114	2
07/11/2025	-0,58%	-0,33	56,80	57,13	56,33	57,13	7K	8
05/11/2025	1,46%	0,82	57,13	56,59	56,59	57,13	2K	3
03/11/2025	0,32%	0,18	56,31	56,14	56,14	56,35	117K	16
31/10/2025	0,05%	0,03	56,13	56,10	56,01	56,13	280	4
30/10/2025	0,27%	0,15	56,10	54,84	54,84	56,16	557	7
29/10/2025	1,12%	0,62	55,95	55,80	55,70	55,95	32K	4
28/10/2025	0,04%	0,02	55,33	55,36	55,33	55,87	6K	8
27/10/2025	0,88%	0,48	55,31	55,40	55,30	55,43	85K	7
24/10/2025	1,71%	0,92	54,83	54,83	54,83	54,83	1K	1
22/10/2025	-0,37%	-0,20	53,91	53,90	53,90	53,92	592	3
21/10/2025	0,00%	0,00	54,11	54,63	54,11	54,63	21K	4
20/10/2025	1,63%	0,87	54,11	54,11	54,11	54,11	162	2
17/10/2025	-0,06%	-0,03	53,24	53,27	53,24	53,27	1K	2
16/10/2025	-0,56%	-0,30	53,27	53,33	53,27	53,33	1K	3
15/10/2025	0,32%	0,17	53,57	53,57	53,41	53,84	11K	5
14/10/2025	0,09%	0,05	53,40	53,99	53,19	53,99	6K	3
13/10/2025	0,64%	0,34	53,35	53,35	53,35	53,35	53	1
10/10/2025	-0,73%	-0,39	53,01	53,40	53,01	54,08	1K	5
09/10/2025	0,26%	0,14	53,40	53,44	53,40	53,44	106	2
08/10/2025	0,64%	0,34	53,26	53,24	53,24	53,26	6K	2
07/10/2025	-1,43%	-0,77	52,92	53,12	52,92	53,12	477	3
06/10/2025	-0,63%	-0,34	53,69	54,03	53,69	54,03	54K	4
03/10/2025	-0,09%	-0,05	54,03	54,03	53,97	54,11	3K	7
02/10/2025	-0,83%	-0,45	54,08	54,53	54,08	54,53	12K	4
01/10/2025	-1,05%	-0,58	54,53	55,11	54,53	55,11	3K	4
30/09/2025	-1,13%	-0,63	55,11	55,11	55,11	55,11	6K	1
29/09/2025	0,70%	0,39	55,74	55,56	55,56	55,78	167	3
25/09/2025	-0,66%	-0,37	55,35	55,37	55,33	55,65	67K	10
24/09/2025	0,09%	0,05	55,72	55,62	55,62	55,72	445	2
23/09/2025	0,54%	0,30	55,67	55,66	55,66	56,15	12K	12
22/09/2025	-0,27%	-0,15	55,37	55,83	55,00	55,83	55K	11
19/09/2025	0,14%	0,08	55,52	56,24	55,44	56,24	18K	7
18/09/2025	0,43%	0,24	55,44	55,44	55,44	55,44	55	1
17/09/2025	1,12%	0,61	55,20	54,59	54,59	55,20	6K	5
16/09/2025	0,18%	0,10	54,59	54,54	54,54	54,59	163	2
15/09/2025	0,48%	0,26	54,49	54,47	54,47	54,49	108	2
12/09/2025	-0,42%	-0,23	54,23	54,29	54,23	54,29	5K	3
11/09/2025	0,28%	0,15	54,46	54,58	54,46	54,70	163	3
10/09/2025	0,30%	0,16	54,31	54,71	54,31	54,71	2K	3
09/09/2025	0,37%	0,20	54,15	54,09	54,09	54,15	595	2
08/09/2025	-0,06%	-0,03	53,95	53,98	53,76	54,12	14K	11
05/09/2025	0,17%	0,09	53,98	53,86	53,86	53,98	28K	5
04/09/2025	1,16%	0,62	53,89	53,89	53,89	53,89	53	1
03/09/2025	-0,67%	-0,36	53,27	54,17	53,27	54,17	49K	6
02/09/2025	-0,30%	-0,16	53,63	53,75	53,63	53,75	6K	3
01/09/2025	-0,43%	-0,23	53,79	54,02	53,79	54,02	1K	2
29/08/2025	0,09%	0,05	54,02	54,13	54,02	54,19	51K	8
28/08/2025	1,64%	0,87	53,97	54,18	53,97	54,18	809	2
27/08/2025	1,49%	0,78	53,10	52,52	52,52	53,10	272K	17
26/08/2025	-0,42%	-0,22	52,32	52,54	52,32	52,54	104	2
25/08/2025	0,52%	0,27	52,54	52,80	52,27	52,80	3K	8
22/08/2025	2,21%	1,13	52,27	51,65	51,65	52,27	10K	13
21/08/2025	-0,14%	-0,07	51,14	51,26	51,12	51,30	13K	9
20/08/2025	0,65%	0,33	51,21	50,88	50,88	51,21	817	3
19/08/2025	-2,02%	-1,05	50,88	51,06	50,88	51,08	16K	5
18/08/2025	1,29%	0,66	51,93	51,27	51,27	52,02	11K	8
15/08/2025	0,51%	0,26	51,27	50,82	50,82	51,27	255	2
14/08/2025	-0,47%	-0,24	51,01	51,25	50,82	51,25	765	5
13/08/2025	-0,56%	-0,29	51,25	51,54	51,19	51,54	26K	7
12/08/2025	1,54%	0,78	51,54	51,60	51,54	51,60	62K	8
11/08/2025	-0,37%	-0,19	50,76	50,76	50,76	50,76	203	1
08/08/2025	-0,08%	-0,04	50,95	50,99	50,95	50,99	3K	3
07/08/2025	1,03%	0,52	50,99	50,99	50,99	50,99	31K	3
06/08/2025	0,84%	0,42	50,47	50,59	50,47	50,59	2K	4
05/08/2025	0,46%	0,23	50,05	50,32	49,53	50,32	1K	7
04/08/2025	0,08%	0,04	49,82	50,22	49,82	50,22	114K	18
01/08/2025	-0,24%	-0,12	49,78	49,90	49,78	50,22	76K	12
31/07/2025	0,04%	0,02	49,90	50,73	49,53	50,73	1K	7
30/07/2025	-0,58%	-0,29	49,88	49,65	49,65	49,88	99K	5
29/07/2025	0,86%	0,43	50,17	50,13	50,13	50,17	4K	2
28/07/2025	-1,41%	-0,71	49,74	50,45	49,74	50,67	849	7
25/07/2025	-1,25%	-0,64	50,45	50,43	50,35	50,45	6K	4
23/07/2025	0,93%	0,47	51,09	51,08	51,08	51,09	5K	2
22/07/2025	-0,33%	-0,17	50,62	50,95	50,62	50,95	77K	5
21/07/2025	0,45%	0,23	50,79	50,65	50,65	51,09	3K	6
18/07/2025	-2,11%	-1,09	50,56	50,85	50,56	50,85	660	2
17/07/2025	0,92%	0,47	51,65	51,49	51,49	51,66	21K	4
16/07/2025	-0,18%	-0,09	51,18	51,24	51,18	51,24	1K	3
15/07/2025	0,16%	0,08	51,27	51,07	51,07	51,59	51K	11
14/07/2025	-1,80%	-0,94	51,19	51,42	51,05	51,42	2K	8
09/07/2025	-0,78%	-0,41	52,13	52,54	52,13	52,54	3K	5
08/07/2025	-0,11%	-0,06	52,54	52,54	52,54	52,54	1K	1
07/07/2025	-1,28%	-0,68	52,60	53,51	52,57	53,51	16K	8
04/07/2025	1,58%	0,83	53,28	52,73	52,73	53,28	7K	8
02/07/2025	-	-	52,45	52,73	52,45	52,73	105	2

Date,Open,High,Low,Close,Volume
23-Jan-26,64.11,64.50,64.07,64.50,4055
22-Jan-26,62.65,64.13,62.65,63.68,66956
21-Jan-26,60.59,62.21,60.59,62.11,2767
20-Jan-26,59.76,60.90,59.76,60.76,485
19-Jan-26,59.61,60.25,59.61,60.25,119
16-Jan-26,59.72,60.18,59.42,60.18,9334
15-Jan-26,60.46,60.79,60.43,60.72,3884
14-Jan-26,59.08,60.46,59.08,60.46,72418
13-Jan-26,60.10,60.10,59.32,59.38,280932
12-Jan-26,61.10,61.10,60.10,60.10,185014
09-Jan-26,60.55,60.55,60.55,60.55,121
08-Jan-26,60.18,60.18,60.18,60.18,60
07-Jan-26,60.09,60.09,60.09,60.09,60
06-Jan-26,61.17,61.34,60.34,60.97,156506
05-Jan-26,59.67,60.86,59.56,60.28,145133
02-Jan-26,59.36,59.36,58.88,58.88,1541
30-Dec-25,59.14,60.56,59.14,59.36,122427
29-Dec-25,58.94,59.38,58.83,59.16,8102
26-Dec-25,59.13,59.13,59.13,59.13,59
22-Dec-25,58.59,58.59,58.35,58.35,1809
19-Dec-25,58.63,58.63,58.59,58.59,3457
18-Dec-25,58.07,58.24,57.98,58.24,290
17-Dec-25,57.53,57.70,57.53,57.70,634
16-Dec-25,59.29,59.29,58.28,58.29,2589
15-Dec-25,59.53,59.64,59.51,59.64,32631
12-Dec-25,59.18,59.18,58.73,59.08,4011
11-Dec-25,58.49,58.89,58.49,58.89,17413
10-Dec-25,58.06,58.66,58.06,58.66,155183
09-Dec-25,58.83,58.83,57.78,58.20,2444
08-Dec-25,59.65,59.65,58.30,58.49,1929
05-Dec-25,60.47,60.47,58.29,58.29,13279
04-Dec-25,60.47,60.47,60.47,60.47,60
03-Dec-25,59.66,59.66,59.60,59.60,655
02-Dec-25,59.33,59.66,59.33,59.66,1252
01-Dec-25,59.08,59.08,58.66,58.89,12190
28-Nov-25,58.75,59.08,58.75,59.08,352
27-Nov-25,58.68,58.70,58.59,58.59,703
26-Nov-25,58.29,58.60,58.29,58.57,351
25-Nov-25,57.61,57.61,57.07,57.61,916
24-Nov-25,56.52,57.10,56.52,57.10,855
21-Nov-25,57.25,57.25,56.42,56.48,453
19-Nov-25,57.37,57.51,57.22,57.22,3036
18-Nov-25,57.24,57.37,57.24,57.37,17523
17-Nov-25,57.77,57.77,57.54,57.54,2250
14-Nov-25,57.72,57.77,57.72,57.77,2308
13-Nov-25,58.59,58.59,57.46,57.51,4081
12-Nov-25,57.78,57.92,57.78,57.92,867
11-Nov-25,58.37,58.37,57.92,58.21,17693
10-Nov-25,57.05,57.05,57.03,57.03,114
07-Nov-25,57.13,57.13,56.33,56.80,7143
05-Nov-25,56.59,57.13,56.59,57.13,2491
03-Nov-25,56.14,56.35,56.14,56.31,116952
31-Oct-25,56.10,56.13,56.01,56.13,280
30-Oct-25,54.84,56.16,54.84,56.10,557
29-Oct-25,55.80,55.95,55.70,55.95,32299
28-Oct-25,55.36,55.87,55.33,55.33,6165
27-Oct-25,55.40,55.43,55.30,55.31,84889
24-Oct-25,54.83,54.83,54.83,54.83,1096
22-Oct-25,53.90,53.92,53.90,53.91,592
21-Oct-25,54.63,54.63,54.11,54.11,21450
20-Oct-25,54.11,54.11,54.11,54.11,162
17-Oct-25,53.27,53.27,53.24,53.24,1118
16-Oct-25,53.33,53.33,53.27,53.27,1119
15-Oct-25,53.57,53.84,53.41,53.57,11241
14-Oct-25,53.99,53.99,53.19,53.40,5661
13-Oct-25,53.35,53.35,53.35,53.35,53
10-Oct-25,53.40,54.08,53.01,53.01,1065
09-Oct-25,53.44,53.44,53.40,53.40,106
08-Oct-25,53.24,53.26,53.24,53.26,6337
07-Oct-25,53.12,53.12,52.92,52.92,477
06-Oct-25,54.03,54.03,53.69,53.69,53853
03-Oct-25,54.03,54.11,53.97,54.03,2648
02-Oct-25,54.53,54.53,54.08,54.08,12126
01-Oct-25,55.11,55.11,54.53,54.53,3125
30-Sep-25,55.11,55.11,55.11,55.11,5511
29-Sep-25,55.56,55.78,55.56,55.74,167
25-Sep-25,55.37,55.65,55.33,55.35,66697
24-Sep-25,55.62,55.72,55.62,55.72,445
23-Sep-25,55.66,56.15,55.66,55.67,12199
22-Sep-25,55.83,55.83,55.00,55.37,55278
19-Sep-25,56.24,56.24,55.44,55.52,17658
18-Sep-25,55.44,55.44,55.44,55.44,55
17-Sep-25,54.59,55.20,54.59,55.20,5795
16-Sep-25,54.54,54.59,54.54,54.59,163
15-Sep-25,54.47,54.49,54.47,54.49,108
12-Sep-25,54.29,54.29,54.23,54.23,5103
11-Sep-25,54.58,54.70,54.46,54.46,163
10-Sep-25,54.71,54.71,54.31,54.31,1691
09-Sep-25,54.09,54.15,54.09,54.15,595
08-Sep-25,53.98,54.12,53.76,53.95,13821
05-Sep-25,53.86,53.98,53.86,53.98,28116
04-Sep-25,53.89,53.89,53.89,53.89,53
03-Sep-25,54.17,54.17,53.27,53.27,49167
02-Sep-25,53.75,53.75,53.63,53.63,5912
01-Sep-25,54.02,54.02,53.79,53.79,1026
29-Aug-25,54.13,54.19,54.02,54.02,50762
28-Aug-25,54.18,54.18,53.97,53.97,809
27-Aug-25,52.52,53.10,52.52,53.10,271701
26-Aug-25,52.54,52.54,52.32,52.32,104
25-Aug-25,52.80,52.80,52.27,52.54,3369
22-Aug-25,51.65,52.27,51.65,52.27,10478
21-Aug-25,51.26,51.30,51.12,51.14,12800
20-Aug-25,50.88,51.21,50.88,51.21,817
19-Aug-25,51.06,51.08,50.88,50.88,15639
18-Aug-25,51.27,52.02,51.27,51.93,10762
15-Aug-25,50.82,51.27,50.82,51.27,255
14-Aug-25,51.25,51.25,50.82,51.01,765
13-Aug-25,51.54,51.54,51.19,51.25,25950
12-Aug-25,51.60,51.60,51.54,51.54,61764
11-Aug-25,50.76,50.76,50.76,50.76,203
08-Aug-25,50.99,50.99,50.95,50.95,2650
07-Aug-25,50.99,50.99,50.99,50.99,30594
06-Aug-25,50.59,50.59,50.47,50.47,1769
05-Aug-25,50.32,50.32,49.53,50.05,1397
04-Aug-25,50.22,50.22,49.82,49.82,114344
01-Aug-25,49.90,50.22,49.78,49.78,75842
31-Jul-25,50.73,50.73,49.53,49.90,1400
30-Jul-25,49.65,49.88,49.65,49.88,98725
29-Jul-25,50.13,50.17,50.13,50.17,3659
28-Jul-25,50.45,50.67,49.74,49.74,849
25-Jul-25,50.43,50.45,50.35,50.45,5698
23-Jul-25,51.08,51.09,51.08,51.09,5108
22-Jul-25,50.95,50.95,50.62,50.62,76763
21-Jul-25,50.65,51.09,50.65,50.79,3202
18-Jul-25,50.85,50.85,50.56,50.56,660
17-Jul-25,51.49,51.66,51.49,51.65,21280
16-Jul-25,51.24,51.24,51.18,51.18,1383
15-Jul-25,51.07,51.59,51.07,51.27,51398
14-Jul-25,51.42,51.42,51.05,51.19,2355
09-Jul-25,52.54,52.54,52.13,52.13,2775
08-Jul-25,52.54,52.54,52.54,52.54,1050
07-Jul-25,53.51,53.51,52.57,52.60,15763
04-Jul-25,52.73,53.28,52.73,53.28,6650
02-Jul-25,52.73,52.73,52.45,52.45,105

*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