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
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	0,87%	0,08	9,30	9,22	9,10	9,39	181K	65
29/07/2025	0,11%	0,01	9,22	9,29	9,15	9,29	93K	55
28/07/2025	0,11%	0,01	9,21	9,30	8,75	9,30	1M	248
25/07/2025	1,10%	0,10	9,20	9,10	9,09	9,20	94K	32
24/07/2025	-1,94%	-0,18	9,10	9,27	9,10	9,28	70K	44
23/07/2025	0,87%	0,08	9,28	9,20	9,11	9,30	52K	38
22/07/2025	0,00%	0,00	9,20	9,20	9,10	9,30	153K	38
21/07/2025	0,00%	0,00	9,20	9,11	9,10	9,35	80K	73
18/07/2025	-0,97%	-0,09	9,20	9,39	9,20	9,39	15K	48
17/07/2025	-0,96%	-0,09	9,29	9,37	9,27	9,37	54K	41
16/07/2025	0,64%	0,06	9,38	9,33	9,31	9,39	14K	32
15/07/2025	-0,64%	-0,06	9,32	9,40	9,31	9,40	62K	52
14/07/2025	0,86%	0,08	9,38	9,30	9,28	9,39	44K	59
11/07/2025	-0,11%	-0,01	9,30	9,50	9,29	9,50	83K	228
10/07/2025	-0,96%	-0,09	9,31	9,30	9,30	9,48	78K	72
09/07/2025	-1,05%	-0,10	9,40	9,50	9,40	9,59	116K	97
08/07/2025	0,85%	0,08	9,50	9,40	9,40	9,58	8K	33
07/07/2025	0,75%	0,07	9,42	9,35	9,29	9,59	453K	104
04/07/2025	-0,53%	-0,05	9,35	9,40	9,33	9,40	125K	29
03/07/2025	-1,05%	-0,10	9,40	9,60	9,35	9,60	84K	59
02/07/2025	-1,04%	-0,10	9,50	9,48	9,46	9,65	77K	81
01/07/2025	-0,93%	-0,09	9,60	9,60	9,54	9,70	16K	32
27/06/2025	-0,10%	-0,01	9,69	9,79	9,63	9,79	13K	47
26/06/2025	-0,51%	-0,05	9,70	9,85	9,70	9,89	119K	51
25/06/2025	0,10%	0,01	9,75	9,74	9,72	9,78	44K	35
24/06/2025	-0,20%	-0,02	9,74	9,76	9,74	9,89	109K	40
23/06/2025	0,41%	0,04	9,76	9,71	9,66	9,86	139K	105
20/06/2025	0,83%	0,08	9,72	9,64	9,53	9,74	140K	80
18/06/2025	-3,41%	-0,34	9,64	9,98	9,62	10,00	348K	373
17/06/2025	-0,20%	-0,02	9,98	10,09	9,85	10,10	144K	98
16/06/2025	-3,85%	-0,40	10,00	10,30	9,87	10,35	211K	152
13/06/2025	2,06%	0,21	10,40	9,99	9,73	10,50	418K	257
12/06/2025	4,41%	0,43	10,19	9,77	9,60	10,49	939K	289
11/06/2025	2,20%	0,21	9,76	9,39	9,38	9,79	676K	128
10/06/2025	1,60%	0,15	9,55	9,40	9,35	9,55	246K	88
09/06/2025	0,32%	0,03	9,40	9,36	9,22	9,50	99K	98
06/06/2025	-0,74%	-0,07	9,37	9,50	9,33	9,54	84K	88
05/06/2025	0,43%	0,04	9,44	9,40	9,30	9,53	126K	126
04/06/2025	1,08%	0,10	9,40	9,40	9,30	9,42	75K	61
03/06/2025	-0,53%	-0,05	9,30	9,35	9,30	9,50	65K	48
02/06/2025	-1,58%	-0,15	9,35	9,35	9,35	9,50	100K	78
30/05/2025	4,97%	0,45	9,50	9,10	9,10	9,50	286K	122
29/05/2025	-2,69%	-0,25	9,05	9,20	9,05	9,35	374K	2.180
28/05/2025	2,20%	0,20	9,30	9,11	9,03	9,33	385K	1.133
27/05/2025	2,13%	0,19	9,10	8,91	8,91	9,15	97K	71
26/05/2025	-1,11%	-0,10	8,91	9,04	8,85	9,17	116K	74
23/05/2025	-1,85%	-0,17	9,01	9,18	8,94	9,18	274K	61
22/05/2025	3,15%	0,28	9,18	8,90	8,89	9,20	66K	66
21/05/2025	-1,11%	-0,10	8,90	9,00	8,90	9,09	128K	48
20/05/2025	1,12%	0,10	9,00	8,90	8,81	9,03	281K	82
19/05/2025	-1,11%	-0,10	8,90	8,90	8,73	8,98	155K	74
16/05/2025	-0,33%	-0,03	9,00	9,03	8,90	9,17	203K	73
15/05/2025	-0,22%	-0,02	9,03	9,07	8,92	9,07	35K	43
14/05/2025	0,44%	0,04	9,05	9,00	8,90	9,05	90K	41
13/05/2025	2,85%	0,25	9,01	8,70	8,70	9,07	91K	99
12/05/2025	-0,34%	-0,03	8,76	8,80	8,69	8,80	30K	56
09/05/2025	-0,11%	-0,01	8,79	8,71	8,68	9,00	157K	86
08/05/2025	-3,30%	-0,30	8,80	8,91	8,79	9,10	170K	95
07/05/2025	0,00%	0,00	9,10	9,10	8,92	9,10	140K	114
06/05/2025	5,08%	0,44	9,10	8,66	8,66	9,10	196K	168
05/05/2025	-1,70%	-0,15	8,66	8,80	8,53	8,84	75K	103
02/05/2025	3,28%	0,28	8,81	8,53	8,53	8,81	47K	74
30/04/2025	-4,16%	-0,37	8,53	8,98	8,53	9,00	43K	77
29/04/2025	1,14%	0,10	8,90	8,71	8,71	8,99	35K	118
28/04/2025	-1,01%	-0,09	8,80	8,98	8,75	8,98	116K	72
25/04/2025	0,91%	0,08	8,89	8,90	8,83	9,00	38K	54
24/04/2025	-3,50%	-0,32	8,81	9,13	8,81	9,20	325K	295
23/04/2025	1,22%	0,11	9,13	9,00	8,91	9,19	136K	60
22/04/2025	-0,88%	-0,08	9,02	9,10	9,00	9,19	45K	81
17/04/2025	1,68%	0,15	9,10	8,95	8,95	9,10	37K	46
16/04/2025	-1,54%	-0,14	8,95	9,17	8,95	9,18	80K	109
15/04/2025	1,91%	0,17	9,09	8,80	8,80	9,10	92K	48
14/04/2025	-2,09%	-0,19	8,92	9,16	8,66	9,16	81K	304
11/04/2025	-0,22%	-0,02	9,11	9,13	9,03	9,13	151K	54
10/04/2025	-0,33%	-0,03	9,13	9,14	9,02	9,14	20K	66
09/04/2025	0,77%	0,07	9,16	9,18	9,03	9,18	16K	46
08/04/2025	0,00%	0,00	9,09	9,10	9,00	9,21	525K	233
07/04/2025	2,48%	0,22	9,09	8,90	8,87	9,10	659K	228
04/04/2025	0,23%	0,02	8,87	8,85	8,75	8,88	352K	186
03/04/2025	0,68%	0,06	8,85	8,84	8,81	8,85	465K	91
02/04/2025	0,34%	0,03	8,79	8,76	8,62	8,80	608K	211
01/04/2025	-0,23%	-0,02	8,76	8,67	8,67	8,79	461K	189
31/03/2025	4,65%	0,39	8,78	8,39	8,23	8,78	316K	332
28/03/2025	-0,36%	-0,03	8,39	8,30	8,29	8,40	11K	38
27/03/2025	0,36%	0,03	8,42	8,32	8,23	8,47	303K	184
26/03/2025	-1,29%	-0,11	8,39	8,50	8,30	8,57	32K	175
25/03/2025	0,00%	0,00	8,50	8,50	8,39	8,54	100K	56
24/03/2025	1,43%	0,12	8,50	8,38	8,38	8,50	16K	61
21/03/2025	-0,36%	-0,03	8,38	8,41	8,38	8,50	106K	70
20/03/2025	-3,44%	-0,30	8,41	8,60	8,37	8,70	293K	179
19/03/2025	0,46%	0,04	8,71	8,70	8,61	8,87	97K	103
18/03/2025	4,08%	0,34	8,67	8,35	8,35	8,67	65K	87
17/03/2025	0,73%	0,06	8,33	8,27	8,21	8,45	95K	181
14/03/2025	0,00%	0,00	8,27	8,34	8,26	8,34	53K	70
13/03/2025	-0,60%	-0,05	8,27	8,40	8,22	8,41	99K	92
12/03/2025	0,24%	0,02	8,32	8,30	8,29	8,40	131K	75
11/03/2025	0,97%	0,08	8,30	8,23	8,21	8,40	21K	59
10/03/2025	-0,36%	-0,03	8,22	8,34	8,21	8,40	161K	159
07/03/2025	-2,48%	-0,21	8,25	8,23	8,21	8,42	62K	131
06/03/2025	0,59%	0,05	8,46	8,42	8,22	8,59	125K	187
05/03/2025	-2,21%	-0,19	8,41	8,59	8,40	8,60	10K	55
28/02/2025	2,02%	0,17	8,60	8,43	8,43	8,60	19K	42
27/02/2025	-0,71%	-0,06	8,43	8,40	8,40	8,55	14K	55
26/02/2025	-2,53%	-0,22	8,49	8,69	8,49	8,69	65K	56
25/02/2025	2,47%	0,21	8,71	8,49	8,45	8,71	144K	130
24/02/2025	-4,17%	-0,37	8,50	8,71	8,50	8,88	48K	85
21/02/2025	0,80%	0,07	8,87	8,80	8,68	8,87	278K	94
20/02/2025	1,15%	0,10	8,80	8,75	8,65	8,85	184K	141
19/02/2025	-0,11%	-0,01	8,70	8,75	8,65	8,85	401K	214
18/02/2025	0,46%	0,04	8,71	8,67	8,58	8,75	619K	211
17/02/2025	0,93%	0,08	8,67	8,60	8,59	8,67	62K	95
14/02/2025	1,18%	0,10	8,59	8,47	8,39	8,59	59K	84
13/02/2025	-	-	8,49	8,25	8,25	8,49	65K	178

Date,Open,High,Low,Close,Volume
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
29-Jul-25,9.29,9.29,9.15,9.22,93172
28-Jul-25,9.30,9.30,8.75,9.21,1171617
25-Jul-25,9.10,9.20,9.09,9.20,94117
24-Jul-25,9.27,9.28,9.10,9.10,69983
23-Jul-25,9.20,9.30,9.11,9.28,51908
22-Jul-25,9.20,9.30,9.10,9.20,152813
21-Jul-25,9.11,9.35,9.10,9.20,79974
18-Jul-25,9.39,9.39,9.20,9.20,14700
17-Jul-25,9.37,9.37,9.27,9.29,53656
16-Jul-25,9.33,9.39,9.31,9.38,13729
15-Jul-25,9.40,9.40,9.31,9.32,62273
14-Jul-25,9.30,9.39,9.28,9.38,44365
11-Jul-25,9.50,9.50,9.29,9.30,82938
10-Jul-25,9.30,9.48,9.30,9.31,78065
09-Jul-25,9.50,9.59,9.40,9.40,116032
08-Jul-25,9.40,9.58,9.40,9.50,7708
07-Jul-25,9.35,9.59,9.29,9.42,452849
04-Jul-25,9.40,9.40,9.33,9.35,125179
03-Jul-25,9.60,9.60,9.35,9.40,83736
02-Jul-25,9.48,9.65,9.46,9.50,77210
01-Jul-25,9.60,9.70,9.54,9.60,15883
27-Jun-25,9.79,9.79,9.63,9.69,13182
26-Jun-25,9.85,9.89,9.70,9.70,118758
25-Jun-25,9.74,9.78,9.72,9.75,43947
24-Jun-25,9.76,9.89,9.74,9.74,108972
23-Jun-25,9.71,9.86,9.66,9.76,139067
20-Jun-25,9.64,9.74,9.53,9.72,140239
18-Jun-25,9.98,10.00,9.62,9.64,348256
17-Jun-25,10.09,10.10,9.85,9.98,144077
16-Jun-25,10.30,10.35,9.87,10.00,210631
13-Jun-25,9.99,10.50,9.73,10.40,418112
12-Jun-25,9.77,10.49,9.60,10.19,939252
11-Jun-25,9.39,9.79,9.38,9.76,675659
10-Jun-25,9.40,9.55,9.35,9.55,245513
09-Jun-25,9.36,9.50,9.22,9.40,98610
06-Jun-25,9.50,9.54,9.33,9.37,83614
05-Jun-25,9.40,9.53,9.30,9.44,126254
04-Jun-25,9.40,9.42,9.30,9.40,74634
03-Jun-25,9.35,9.50,9.30,9.30,64750
02-Jun-25,9.35,9.50,9.35,9.35,100481
30-May-25,9.10,9.50,9.10,9.50,286193
29-May-25,9.20,9.35,9.05,9.05,373599
28-May-25,9.11,9.33,9.03,9.30,384764
27-May-25,8.91,9.15,8.91,9.10,97361
26-May-25,9.04,9.17,8.85,8.91,116328
23-May-25,9.18,9.18,8.94,9.01,274154
22-May-25,8.90,9.20,8.89,9.18,66144
21-May-25,9.00,9.09,8.90,8.90,128350
20-May-25,8.90,9.03,8.81,9.00,280786
19-May-25,8.90,8.98,8.73,8.90,154747
16-May-25,9.03,9.17,8.90,9.00,202929
15-May-25,9.07,9.07,8.92,9.03,35300
14-May-25,9.00,9.05,8.90,9.05,90405
13-May-25,8.70,9.07,8.70,9.01,90553
12-May-25,8.80,8.80,8.69,8.76,30286
09-May-25,8.71,9.00,8.68,8.79,156841
08-May-25,8.91,9.10,8.79,8.80,170449
07-May-25,9.10,9.10,8.92,9.10,139929
06-May-25,8.66,9.10,8.66,9.10,195650
05-May-25,8.80,8.84,8.53,8.66,74959
02-May-25,8.53,8.81,8.53,8.81,47207
30-Apr-25,8.98,9.00,8.53,8.53,42907
29-Apr-25,8.71,8.99,8.71,8.90,35029
28-Apr-25,8.98,8.98,8.75,8.80,116336
25-Apr-25,8.90,9.00,8.83,8.89,37719
24-Apr-25,9.13,9.20,8.81,8.81,325323
23-Apr-25,9.00,9.19,8.91,9.13,136199
22-Apr-25,9.10,9.19,9.00,9.02,44837
17-Apr-25,8.95,9.10,8.95,9.10,37020
16-Apr-25,9.17,9.18,8.95,8.95,80369
15-Apr-25,8.80,9.10,8.80,9.09,92308
14-Apr-25,9.16,9.16,8.66,8.92,81065
11-Apr-25,9.13,9.13,9.03,9.11,151145
10-Apr-25,9.14,9.14,9.02,9.13,19778
09-Apr-25,9.18,9.18,9.03,9.16,15969
08-Apr-25,9.10,9.21,9.00,9.09,525192
07-Apr-25,8.90,9.10,8.87,9.09,659315
04-Apr-25,8.85,8.88,8.75,8.87,351957
03-Apr-25,8.84,8.85,8.81,8.85,465195
02-Apr-25,8.76,8.80,8.62,8.79,608165
01-Apr-25,8.67,8.79,8.67,8.76,461349
31-Mar-25,8.39,8.78,8.23,8.78,315883
28-Mar-25,8.30,8.40,8.29,8.39,11000
27-Mar-25,8.32,8.47,8.23,8.42,303242
26-Mar-25,8.50,8.57,8.30,8.39,31737
25-Mar-25,8.50,8.54,8.39,8.50,100044
24-Mar-25,8.38,8.50,8.38,8.50,16051
21-Mar-25,8.41,8.50,8.38,8.38,106414
20-Mar-25,8.60,8.70,8.37,8.41,293164
19-Mar-25,8.70,8.87,8.61,8.71,97264
18-Mar-25,8.35,8.67,8.35,8.67,65437
17-Mar-25,8.27,8.45,8.21,8.33,95422
14-Mar-25,8.34,8.34,8.26,8.27,53144
13-Mar-25,8.40,8.41,8.22,8.27,98681
12-Mar-25,8.30,8.40,8.29,8.32,131458
11-Mar-25,8.23,8.40,8.21,8.30,21278
10-Mar-25,8.34,8.40,8.21,8.22,160830
07-Mar-25,8.23,8.42,8.21,8.25,62424
06-Mar-25,8.42,8.59,8.22,8.46,124677
05-Mar-25,8.59,8.60,8.40,8.41,10408
28-Feb-25,8.43,8.60,8.43,8.60,18634
27-Feb-25,8.40,8.55,8.40,8.43,13974
26-Feb-25,8.69,8.69,8.49,8.49,64720
25-Feb-25,8.49,8.71,8.45,8.71,144422
24-Feb-25,8.71,8.88,8.50,8.50,47522
21-Feb-25,8.80,8.87,8.68,8.87,277940
20-Feb-25,8.75,8.85,8.65,8.80,184498
19-Feb-25,8.75,8.85,8.65,8.70,401075
18-Feb-25,8.67,8.75,8.58,8.71,618780
17-Feb-25,8.60,8.67,8.59,8.67,61562
14-Feb-25,8.47,8.59,8.39,8.59,59181
13-Feb-25,8.25,8.49,8.25,8.49,64633

*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