Cotação atual, histórico e gráfico do papel: BBOI11

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 BBOI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/02/2026	-1,13%	-0,12	10,51	10,55	10,12	10,60	240K	162
06/02/2026	0,00%	0,00	10,63	10,68	10,43	10,73	485K	159
05/02/2026	0,28%	0,03	10,63	10,60	10,59	10,69	257K	59
04/02/2026	-1,85%	-0,20	10,60	10,50	10,49	10,79	377K	121
03/02/2026	-1,37%	-0,15	10,80	10,86	10,50	10,90	600K	178
02/02/2026	0,18%	0,02	10,95	10,92	10,59	10,95	321K	209
30/01/2026	4,89%	0,51	10,93	10,41	10,35	10,93	458K	287

29/01/2026	0,10%	0,01	10,42	10,41	10,20	10,42	729K	131
28/01/2026	-0,29%	-0,03	10,41	10,44	10,30	10,48	456K	166
27/01/2026	0,87%	0,09	10,44	10,35	10,25	10,44	182K	98
26/01/2026	0,00%	0,00	10,35	10,34	10,18	10,35	232K	289
23/01/2026	2,48%	0,25	10,35	10,01	10,01	10,35	430K	199
22/01/2026	1,00%	0,10	10,10	9,95	9,95	10,10	216K	95
21/01/2026	1,01%	0,10	10,00	9,95	9,91	10,00	244K	66
20/01/2026	0,00%	0,00	9,90	9,91	9,90	9,97	167K	49
19/01/2026	0,10%	0,01	9,90	9,91	9,89	9,96	19K	53
16/01/2026	-0,40%	-0,04	9,89	9,94	9,89	9,96	23K	36
15/01/2026	-0,30%	-0,03	9,93	9,95	9,85	9,97	106K	88
14/01/2026	1,32%	0,13	9,96	9,93	9,92	9,96	2K	25
13/01/2026	-1,60%	-0,16	9,83	10,00	9,82	10,00	409K	145
12/01/2026	0,60%	0,06	9,99	9,95	9,93	9,99	100K	65
09/01/2026	0,10%	0,01	9,93	9,95	9,80	9,95	66K	66
08/01/2026	-0,70%	-0,07	9,92	9,83	9,82	9,98	52K	92
07/01/2026	0,40%	0,04	9,99	9,92	9,82	9,99	236K	281
06/01/2026	0,00%	0,00	9,95	9,94	9,81	9,95	70K	109
05/01/2026	2,16%	0,21	9,95	9,75	9,65	9,95	226K	146
02/01/2026	1,25%	0,12	9,74	9,68	9,52	9,78	160K	104
30/12/2025	0,00%	0,00	9,62	9,60	9,60	9,67	23K	117
29/12/2025	-0,52%	-0,05	9,62	9,69	9,51	9,69	120K	90
26/12/2025	0,73%	0,07	9,67	9,60	9,51	9,67	36K	57
23/12/2025	-0,21%	-0,02	9,60	9,68	9,54	9,68	222K	111
22/12/2025	-0,21%	-0,02	9,62	9,69	9,56	9,69	43K	76
19/12/2025	-0,10%	-0,01	9,64	9,67	9,61	9,68	80K	55
18/12/2025	0,10%	0,01	9,65	9,67	9,52	9,67	140K	110
17/12/2025	-0,31%	-0,03	9,64	9,67	9,60	9,68	137K	56
16/12/2025	0,52%	0,05	9,67	9,62	9,55	9,68	94K	66
15/12/2025	0,10%	0,01	9,62	9,61	9,60	9,65	83K	36
12/12/2025	0,21%	0,02	9,61	9,61	9,61	9,67	12K	78
11/12/2025	-0,72%	-0,07	9,59	9,65	9,56	9,66	183K	84
10/12/2025	0,21%	0,02	9,66	9,61	9,61	9,69	40K	38
09/12/2025	-0,62%	-0,06	9,64	9,70	9,56	9,72	142K	195
08/12/2025	-0,21%	-0,02	9,70	9,72	9,69	9,72	208K	71
05/12/2025	-0,10%	-0,01	9,72	9,70	9,69	9,76	105K	46
04/12/2025	-0,31%	-0,03	9,73	9,76	9,70	9,78	33K	26
03/12/2025	0,51%	0,05	9,76	9,70	9,62	9,77	52K	73
02/12/2025	0,31%	0,03	9,71	9,75	9,67	9,75	158K	76
01/12/2025	0,21%	0,02	9,68	9,62	9,60	9,71	124K	72
28/11/2025	-0,21%	-0,02	9,66	9,66	9,61	9,74	96K	82
27/11/2025	-0,21%	-0,02	9,68	9,80	9,68	9,81	115K	76
26/11/2025	0,00%	0,00	9,70	9,73	9,68	9,83	196K	191
25/11/2025	0,41%	0,04	9,70	9,73	9,69	9,74	23K	21
24/11/2025	-0,72%	-0,07	9,66	9,75	9,64	9,75	175K	120
21/11/2025	0,52%	0,05	9,73	9,75	9,70	9,80	114K	81
19/11/2025	-0,82%	-0,08	9,68	9,77	9,63	9,77	268K	236
18/11/2025	0,51%	0,05	9,76	9,73	9,70	9,79	100K	52
17/11/2025	-0,51%	-0,05	9,71	9,71	9,70	9,77	33K	56
14/11/2025	-0,41%	-0,04	9,76	9,79	9,73	9,80	72K	49
13/11/2025	0,20%	0,02	9,80	9,79	9,75	9,80	82K	60
12/11/2025	-0,20%	-0,02	9,78	9,80	9,74	9,80	51K	51
11/11/2025	-0,41%	-0,04	9,80	9,84	9,73	9,85	70K	69
10/11/2025	0,10%	0,01	9,84	9,81	9,72	9,95	264K	156
07/11/2025	-0,30%	-0,03	9,83	9,87	9,73	9,89	156K	113
06/11/2025	-1,40%	-0,14	9,86	9,99	9,82	9,99	450K	240
05/11/2025	0,10%	0,01	10,00	10,03	9,82	10,03	417K	190
04/11/2025	-0,60%	-0,06	9,99	10,04	9,82	10,05	423K	209
03/11/2025	3,08%	0,30	10,05	9,78	9,72	10,05	511K	222
31/10/2025	-1,12%	-0,11	9,75	9,87	9,71	9,99	401K	181
30/10/2025	-0,40%	-0,04	9,86	9,93	9,82	10,04	687K	265
29/10/2025	0,30%	0,03	9,90	9,97	9,80	10,09	273K	152
28/10/2025	0,30%	0,03	9,87	9,83	9,71	9,99	174K	53
27/10/2025	1,23%	0,12	9,84	9,72	9,67	9,88	156K	145
24/10/2025	-0,31%	-0,03	9,72	9,75	9,61	9,77	128K	93
23/10/2025	1,04%	0,10	9,75	9,70	9,65	9,79	114K	58
22/10/2025	-1,43%	-0,14	9,65	9,79	9,65	9,85	258K	85
21/10/2025	-1,01%	-0,10	9,79	9,89	9,76	9,89	67K	71
20/10/2025	-0,10%	-0,01	9,89	9,71	9,71	9,90	35K	50
17/10/2025	0,10%	0,01	9,90	9,71	9,71	9,90	96K	111
16/10/2025	2,59%	0,25	9,89	9,65	9,65	9,89	317K	141
15/10/2025	-1,13%	-0,11	9,64	9,80	9,64	9,80	93K	81
14/10/2025	-0,61%	-0,06	9,75	9,82	9,70	9,88	113K	68
13/10/2025	0,62%	0,06	9,81	9,75	9,73	9,89	89K	89
10/10/2025	0,21%	0,02	9,75	9,79	9,61	9,85	188K	75
09/10/2025	0,62%	0,06	9,73	9,70	9,68	9,76	150K	77
08/10/2025	0,73%	0,07	9,67	9,69	9,60	9,76	300K	1.647
07/10/2025	-0,41%	-0,04	9,60	9,64	9,36	9,69	99K	59
06/10/2025	-0,62%	-0,06	9,64	9,79	9,60	9,79	59K	59
03/10/2025	1,57%	0,15	9,70	9,55	9,55	9,83	212K	94
02/10/2025	-0,62%	-0,06	9,55	9,51	9,51	9,64	79K	145
01/10/2025	-0,31%	-0,03	9,61	9,67	9,43	9,67	153K	93
30/09/2025	0,42%	0,04	9,64	9,62	9,53	9,65	50K	70
29/09/2025	0,95%	0,09	9,60	9,51	9,24	9,60	155K	73
26/09/2025	-1,35%	-0,13	9,51	9,66	9,21	9,74	119K	262
25/09/2025	-0,62%	-0,06	9,64	9,73	9,60	9,77	42K	40
24/09/2025	0,00%	0,00	9,70	9,70	9,63	9,70	102K	73
23/09/2025	1,15%	0,11	9,70	9,69	9,60	9,72	116K	62
22/09/2025	2,02%	0,19	9,59	9,38	9,38	9,75	276K	171
19/09/2025	0,00%	0,00	9,40	9,40	9,30	9,47	64K	159
18/09/2025	0,00%	0,00	9,40	9,40	9,40	9,49	45K	38
17/09/2025	-1,16%	-0,11	9,40	9,55	9,40	9,55	96K	129
16/09/2025	-0,94%	-0,09	9,51	9,58	9,45	9,58	101K	83
15/09/2025	0,00%	0,00	9,60	9,60	9,50	9,64	60K	51
12/09/2025	0,31%	0,03	9,60	9,51	9,51	9,62	34K	75
11/09/2025	0,10%	0,01	9,57	9,56	9,55	9,63	34K	41
10/09/2025	-0,93%	-0,09	9,56	9,66	9,55	9,67	49K	47
09/09/2025	0,00%	0,00	9,65	9,68	9,56	9,68	78K	68
08/09/2025	0,52%	0,05	9,65	9,60	9,53	9,65	97K	114
05/09/2025	0,00%	0,00	9,60	9,58	9,48	9,63	30K	49
04/09/2025	0,95%	0,09	9,60	9,51	9,47	9,60	386K	272
03/09/2025	-0,94%	-0,09	9,51	9,60	9,41	9,63	142K	68
02/09/2025	0,52%	0,05	9,60	9,56	9,35	9,60	76K	79
01/09/2025	0,00%	0,00	9,55	9,65	9,55	9,67	29K	54
29/08/2025	-2,55%	-0,25	9,55	9,80	9,54	9,80	186K	181
28/08/2025	0,00%	0,00	9,80	9,80	9,70	9,89	128K	63
27/08/2025	4,26%	0,40	9,80	9,40	9,30	9,80	1M	124
26/08/2025	-0,74%	-0,07	9,40	9,49	9,30	9,49	39K	39
25/08/2025	-0,32%	-0,03	9,47	9,47	9,35	9,50	220K	104
22/08/2025	3,26%	0,30	9,50	9,29	9,15	9,50	215K	58
21/08/2025	-1,08%	-0,10	9,20	9,39	9,20	9,39	36K	41
20/08/2025	-0,96%	-0,09	9,30	9,39	9,30	9,39	26K	49
19/08/2025	0,97%	0,09	9,39	9,30	9,17	9,40	269K	73
18/08/2025	-0,11%	-0,01	9,30	9,31	9,30	9,41	97K	72
15/08/2025	-1,90%	-0,18	9,31	9,59	9,30	9,59	69K	62
14/08/2025	0,42%	0,04	9,49	9,45	9,42	9,58	56K	194
13/08/2025	-1,56%	-0,15	9,45	9,59	9,41	9,59	220K	89
12/08/2025	1,48%	0,14	9,60	9,57	9,40	9,60	273K	79
11/08/2025	0,53%	0,05	9,46	9,51	9,45	9,58	27K	49
08/08/2025	-0,21%	-0,02	9,41	9,43	9,40	9,55	122K	79
07/08/2025	-1,57%	-0,15	9,43	9,58	9,41	9,58	43K	79
06/08/2025	1,38%	0,13	9,58	9,44	9,15	9,59	383K	112
05/08/2025	-0,21%	-0,02	9,45	9,47	9,30	9,48	106K	108
04/08/2025	-0,53%	-0,05	9,47	9,52	9,35	9,61	59K	61
01/08/2025	1,38%	0,13	9,52	9,39	9,21	9,61	94K	77
31/07/2025	0,97%	0,09	9,39	9,35	9,31	9,40	34K	39
30/07/2025	-	-	9,30	9,22	9,10	9,39	181K	65

Date,Open,High,Low,Close,Volume
09-Feb-26,10.55,10.60,10.12,10.51,239850
06-Feb-26,10.68,10.73,10.43,10.63,484552
05-Feb-26,10.60,10.69,10.59,10.63,257379
04-Feb-26,10.50,10.79,10.49,10.60,377406
03-Feb-26,10.86,10.90,10.50,10.80,599594
02-Feb-26,10.92,10.95,10.59,10.95,321351
30-Jan-26,10.41,10.93,10.35,10.93,457976
29-Jan-26,10.41,10.42,10.20,10.42,728574
28-Jan-26,10.44,10.48,10.30,10.41,455917
27-Jan-26,10.35,10.44,10.25,10.44,182403
26-Jan-26,10.34,10.35,10.18,10.35,231604
23-Jan-26,10.01,10.35,10.01,10.35,429614
22-Jan-26,9.95,10.10,9.95,10.10,216459
21-Jan-26,9.95,10.00,9.91,10.00,244286
20-Jan-26,9.91,9.97,9.90,9.90,167425
19-Jan-26,9.91,9.96,9.89,9.90,19268
16-Jan-26,9.94,9.96,9.89,9.89,23121
15-Jan-26,9.95,9.97,9.85,9.93,106081
14-Jan-26,9.93,9.96,9.92,9.96,2094
13-Jan-26,10.00,10.00,9.82,9.83,408564
12-Jan-26,9.95,9.99,9.93,9.99,100011
09-Jan-26,9.95,9.95,9.80,9.93,66439
08-Jan-26,9.83,9.98,9.82,9.92,51930
07-Jan-26,9.92,9.99,9.82,9.99,235634
06-Jan-26,9.94,9.95,9.81,9.95,70376
05-Jan-26,9.75,9.95,9.65,9.95,226284
02-Jan-26,9.68,9.78,9.52,9.74,159559
30-Dec-25,9.60,9.67,9.60,9.62,22593
29-Dec-25,9.69,9.69,9.51,9.62,120070
26-Dec-25,9.60,9.67,9.51,9.67,36173
23-Dec-25,9.68,9.68,9.54,9.60,221956
22-Dec-25,9.69,9.69,9.56,9.62,42769
19-Dec-25,9.67,9.68,9.61,9.64,79908
18-Dec-25,9.67,9.67,9.52,9.65,139796
17-Dec-25,9.67,9.68,9.60,9.64,136836
16-Dec-25,9.62,9.68,9.55,9.67,94292
15-Dec-25,9.61,9.65,9.60,9.62,82778
12-Dec-25,9.61,9.67,9.61,9.61,11505
11-Dec-25,9.65,9.66,9.56,9.59,182870
10-Dec-25,9.61,9.69,9.61,9.66,39925
09-Dec-25,9.70,9.72,9.56,9.64,141693
08-Dec-25,9.72,9.72,9.69,9.70,207841
05-Dec-25,9.70,9.76,9.69,9.72,105008
04-Dec-25,9.76,9.78,9.70,9.73,32629
03-Dec-25,9.70,9.77,9.62,9.76,52160
02-Dec-25,9.75,9.75,9.67,9.71,157803
01-Dec-25,9.62,9.71,9.60,9.68,123978
28-Nov-25,9.66,9.74,9.61,9.66,96250
27-Nov-25,9.80,9.81,9.68,9.68,115287
26-Nov-25,9.73,9.83,9.68,9.70,196154
25-Nov-25,9.73,9.74,9.69,9.70,22536
24-Nov-25,9.75,9.75,9.64,9.66,174557
21-Nov-25,9.75,9.80,9.70,9.73,113526
19-Nov-25,9.77,9.77,9.63,9.68,268292
18-Nov-25,9.73,9.79,9.70,9.76,99869
17-Nov-25,9.71,9.77,9.70,9.71,32614
14-Nov-25,9.79,9.80,9.73,9.76,71535
13-Nov-25,9.79,9.80,9.75,9.80,81817
12-Nov-25,9.80,9.80,9.74,9.78,51233
11-Nov-25,9.84,9.85,9.73,9.80,69879
10-Nov-25,9.81,9.95,9.72,9.84,264495
07-Nov-25,9.87,9.89,9.73,9.83,155939
06-Nov-25,9.99,9.99,9.82,9.86,450289
05-Nov-25,10.03,10.03,9.82,10.00,417363
04-Nov-25,10.04,10.05,9.82,9.99,422945
03-Nov-25,9.78,10.05,9.72,10.05,511293
31-Oct-25,9.87,9.99,9.71,9.75,401403
30-Oct-25,9.93,10.04,9.82,9.86,686673
29-Oct-25,9.97,10.09,9.80,9.90,273128
28-Oct-25,9.83,9.99,9.71,9.87,173920
27-Oct-25,9.72,9.88,9.67,9.84,155707
24-Oct-25,9.75,9.77,9.61,9.72,128409
23-Oct-25,9.70,9.79,9.65,9.75,113919
22-Oct-25,9.79,9.85,9.65,9.65,258187
21-Oct-25,9.89,9.89,9.76,9.79,66831
20-Oct-25,9.71,9.90,9.71,9.89,35421
17-Oct-25,9.71,9.90,9.71,9.90,95517
16-Oct-25,9.65,9.89,9.65,9.89,317187
15-Oct-25,9.80,9.80,9.64,9.64,93395
14-Oct-25,9.82,9.88,9.70,9.75,112629
13-Oct-25,9.75,9.89,9.73,9.81,88914
10-Oct-25,9.79,9.85,9.61,9.75,187773
09-Oct-25,9.70,9.76,9.68,9.73,150267
08-Oct-25,9.69,9.76,9.60,9.67,299899
07-Oct-25,9.64,9.69,9.36,9.60,98702
06-Oct-25,9.79,9.79,9.60,9.64,58916
03-Oct-25,9.55,9.83,9.55,9.70,211555
02-Oct-25,9.51,9.64,9.51,9.55,79438
01-Oct-25,9.67,9.67,9.43,9.61,152972
30-Sep-25,9.62,9.65,9.53,9.64,50149
29-Sep-25,9.51,9.60,9.24,9.60,154910
26-Sep-25,9.66,9.74,9.21,9.51,119373
25-Sep-25,9.73,9.77,9.60,9.64,41940
24-Sep-25,9.70,9.70,9.63,9.70,101899
23-Sep-25,9.69,9.72,9.60,9.70,116359
22-Sep-25,9.38,9.75,9.38,9.59,276382
19-Sep-25,9.40,9.47,9.30,9.40,63655
18-Sep-25,9.40,9.49,9.40,9.40,44718
17-Sep-25,9.55,9.55,9.40,9.40,96470
16-Sep-25,9.58,9.58,9.45,9.51,101041
15-Sep-25,9.60,9.64,9.50,9.60,60075
12-Sep-25,9.51,9.62,9.51,9.60,34091
11-Sep-25,9.56,9.63,9.55,9.57,33918
10-Sep-25,9.66,9.67,9.55,9.56,49430
09-Sep-25,9.68,9.68,9.56,9.65,77821
08-Sep-25,9.60,9.65,9.53,9.65,96892
05-Sep-25,9.58,9.63,9.48,9.60,29996
04-Sep-25,9.51,9.60,9.47,9.60,386338
03-Sep-25,9.60,9.63,9.41,9.51,142000
02-Sep-25,9.56,9.60,9.35,9.60,75736
01-Sep-25,9.65,9.67,9.55,9.55,29231
29-Aug-25,9.80,9.80,9.54,9.55,185851
28-Aug-25,9.80,9.89,9.70,9.80,127813
27-Aug-25,9.40,9.80,9.30,9.80,1219531
26-Aug-25,9.49,9.49,9.30,9.40,38839
25-Aug-25,9.47,9.50,9.35,9.47,219523
22-Aug-25,9.29,9.50,9.15,9.50,215122
21-Aug-25,9.39,9.39,9.20,9.20,36078
20-Aug-25,9.39,9.39,9.30,9.30,25957
19-Aug-25,9.30,9.40,9.17,9.39,269179
18-Aug-25,9.31,9.41,9.30,9.30,96832
15-Aug-25,9.59,9.59,9.30,9.31,69075
14-Aug-25,9.45,9.58,9.42,9.49,55667
13-Aug-25,9.59,9.59,9.41,9.45,219696
12-Aug-25,9.57,9.60,9.40,9.60,273402
11-Aug-25,9.51,9.58,9.45,9.46,26696
08-Aug-25,9.43,9.55,9.40,9.41,121886
07-Aug-25,9.58,9.58,9.41,9.43,43258
06-Aug-25,9.44,9.59,9.15,9.58,383282
05-Aug-25,9.47,9.48,9.30,9.45,105719
04-Aug-25,9.52,9.61,9.35,9.47,58988
01-Aug-25,9.39,9.61,9.21,9.52,94436
31-Jul-25,9.35,9.40,9.31,9.39,33918
30-Jul-25,9.22,9.39,9.10,9.30,181168

*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: BBOI11