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
18/06/2026	-0,17%	-0,02	11,54	11,56	11,54	11,57	263K	31
17/06/2026	0,96%	0,11	11,56	11,35	11,34	11,56	136K	79
16/06/2026	-1,72%	-0,20	11,45	11,65	11,41	11,65	158K	70
15/06/2026	1,75%	0,20	11,65	11,45	11,45	11,80	153K	95
12/06/2026	-0,61%	-0,07	11,45	11,43	11,43	11,58	20K	30
11/06/2026	-1,20%	-0,14	11,52	11,41	11,41	11,67	100K	120
10/06/2026	-0,09%	-0,01	11,66	11,67	11,61	11,69	13K	23
09/06/2026	0,78%	0,09	11,67	11,41	11,41	11,69	33K	63
08/06/2026	0,26%	0,03	11,58	11,55	11,43	11,65	104K	48
05/06/2026	-0,43%	-0,05	11,55	11,60	11,47	11,70	203K	87
03/06/2026	0,87%	0,10	11,60	11,50	11,50	11,70	31K	34
02/06/2026	-2,54%	-0,30	11,50	11,79	11,40	11,80	203K	218
01/06/2026	0,77%	0,09	11,80	11,51	11,50	11,80	68K	76
29/05/2026	-1,01%	-0,12	11,71	11,85	11,50	11,85	88K	55
28/05/2026	0,68%	0,08	11,83	11,83	11,60	11,84	26K	39
27/05/2026	-0,84%	-0,10	11,75	11,84	11,72	11,84	54K	45
26/05/2026	0,94%	0,11	11,85	11,50	11,50	11,85	156K	69
25/05/2026	0,00%	0,00	11,74	11,74	11,40	11,74	154K	82
22/05/2026	1,56%	0,18	11,74	11,40	11,21	11,75	380K	602
21/05/2026	0,00%	0,00	11,56	11,41	11,41	11,56	148K	41
20/05/2026	-0,26%	-0,03	11,56	11,45	11,45	11,59	192K	62
19/05/2026	0,52%	0,06	11,59	11,52	11,23	11,60	257K	121
18/05/2026	-0,60%	-0,07	11,53	11,57	11,10	11,57	526K	256
15/05/2026	1,84%	0,21	11,60	11,39	11,10	11,60	275K	174
14/05/2026	1,70%	0,19	11,39	11,33	11,20	11,39	137K	100
13/05/2026	-2,10%	-0,24	11,20	11,22	11,11	11,28	115K	64
12/05/2026	-0,09%	-0,01	11,44	11,32	11,08	11,44	546K	298
11/05/2026	-0,26%	-0,03	11,45	11,46	11,02	11,48	561K	351
08/05/2026	3,61%	0,40	11,48	11,17	10,82	11,70	2M	670
07/05/2026	-2,12%	-0,24	11,08	11,17	11,01	11,18	193K	90
06/05/2026	-1,31%	-0,15	11,32	11,48	11,01	11,58	969K	633
05/05/2026	3,99%	0,44	11,47	11,00	10,92	11,72	371K	201
04/05/2026	-0,36%	-0,04	11,03	11,00	10,93	11,07	121K	51
30/04/2026	0,00%	0,00	11,07	11,00	10,85	11,07	209K	118
29/04/2026	-0,63%	-0,07	11,07	11,15	11,02	11,15	27K	34
28/04/2026	-0,09%	-0,01	11,14	11,15	11,03	11,19	138K	56
27/04/2026	-0,45%	-0,05	11,15	11,19	11,03	11,27	124K	78
24/04/2026	0,00%	0,00	11,20	11,20	10,97	11,21	186K	128
23/04/2026	-0,88%	-0,10	11,20	11,21	11,11	11,46	789K	457
22/04/2026	0,18%	0,02	11,30	11,28	11,06	11,30	1M	397
20/04/2026	0,71%	0,08	11,28	11,32	11,23	11,33	19K	35
17/04/2026	0,18%	0,02	11,20	11,30	11,20	11,37	82K	41
16/04/2026	0,36%	0,04	11,18	11,14	11,10	11,43	166K	113
15/04/2026	0,00%	0,00	11,14	11,15	11,01	11,21	62K	58
14/04/2026	0,09%	0,01	11,14	11,23	11,14	11,25	31K	30
13/04/2026	-0,71%	-0,08	11,13	11,40	11,13	11,44	942K	554
10/04/2026	-2,10%	-0,24	11,21	11,40	11,21	11,44	213K	111
09/04/2026	-0,09%	-0,01	11,45	11,45	11,15	11,46	200K	304
08/04/2026	-1,04%	-0,12	11,46	11,58	11,01	11,58	848K	562
07/04/2026	-1,03%	-0,12	11,58	11,50	11,40	11,68	57K	65
06/04/2026	-0,51%	-0,06	11,70	11,76	11,51	11,76	106K	82
02/04/2026	-0,08%	-0,01	11,76	11,86	11,51	11,93	92K	212
01/04/2026	0,34%	0,04	11,77	11,81	11,53	11,98	962K	371
31/03/2026	-1,01%	-0,12	11,73	11,85	11,73	12,07	530K	322
30/03/2026	7,73%	0,85	11,85	11,00	11,00	12,00	566K	504
27/03/2026	0,92%	0,10	11,00	10,68	10,42	11,00	188K	115
26/03/2026	0,93%	0,10	10,90	10,80	10,60	10,90	369K	139
25/03/2026	2,37%	0,25	10,80	10,59	10,23	10,80	889K	580
24/03/2026	-0,19%	-0,02	10,55	10,57	10,48	10,72	606K	109
23/03/2026	1,15%	0,12	10,57	10,55	10,39	10,64	188K	114
20/03/2026	0,38%	0,04	10,45	10,44	10,12	10,45	190K	138
19/03/2026	0,19%	0,02	10,41	10,35	10,35	10,44	18K	45
18/03/2026	-1,14%	-0,12	10,39	10,42	10,38	10,51	155K	101
17/03/2026	-0,19%	-0,02	10,51	10,53	10,43	10,53	50K	32
16/03/2026	0,29%	0,03	10,53	10,53	10,52	10,57	11K	35
13/03/2026	-0,19%	-0,02	10,50	10,52	10,42	10,55	63K	70
12/03/2026	-0,19%	-0,02	10,52	10,57	10,51	10,57	981	16
11/03/2026	0,00%	0,00	10,54	10,59	10,51	10,59	6K	34
10/03/2026	0,00%	0,00	10,54	10,61	10,51	10,62	38K	34
09/03/2026	0,19%	0,02	10,54	10,58	10,44	10,60	87K	89
06/03/2026	-0,28%	-0,03	10,52	10,55	10,42	10,59	90K	77
05/03/2026	-0,28%	-0,03	10,55	10,44	10,42	10,58	127K	89
04/03/2026	-1,12%	-0,12	10,58	10,81	10,58	10,81	45K	74
03/03/2026	-0,19%	-0,02	10,70	10,69	10,41	10,70	266K	209
02/03/2026	0,09%	0,01	10,72	10,71	10,52	10,72	319K	138
27/02/2026	2,39%	0,25	10,71	10,46	10,43	10,87	254K	126
26/02/2026	0,00%	0,00	10,46	10,46	10,42	10,46	72K	47
25/02/2026	0,38%	0,04	10,46	10,42	10,42	10,48	87K	46
24/02/2026	0,00%	0,00	10,42	10,41	10,32	10,42	337K	78
23/02/2026	-0,19%	-0,02	10,42	10,44	10,29	10,48	187K	140
20/02/2026	1,26%	0,13	10,44	10,38	10,31	10,44	219K	104
19/02/2026	-0,29%	-0,03	10,31	10,34	10,31	10,38	232K	58
18/02/2026	0,00%	0,00	10,34	10,30	10,30	10,39	53K	47
13/02/2026	0,68%	0,07	10,34	10,28	10,28	10,38	266K	77
12/02/2026	-1,15%	-0,12	10,27	10,38	10,27	10,38	78K	67
11/02/2026	-0,38%	-0,04	10,39	10,39	10,37	10,43	154K	615
10/02/2026	-0,76%	-0,08	10,43	10,31	10,31	10,51	137K	125
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	-	-	9,68	9,62	9,60	9,71	124K	72

Date,Open,High,Low,Close,Volume
18-Jun-26,11.56,11.57,11.54,11.54,262797
17-Jun-26,11.35,11.56,11.34,11.56,135741
16-Jun-26,11.65,11.65,11.41,11.45,157615
15-Jun-26,11.45,11.80,11.45,11.65,153403
12-Jun-26,11.43,11.58,11.43,11.45,20467
11-Jun-26,11.41,11.67,11.41,11.52,100300
10-Jun-26,11.67,11.69,11.61,11.66,13349
09-Jun-26,11.41,11.69,11.41,11.67,33087
08-Jun-26,11.55,11.65,11.43,11.58,104427
05-Jun-26,11.60,11.70,11.47,11.55,202523
03-Jun-26,11.50,11.70,11.50,11.60,30815
02-Jun-26,11.79,11.80,11.40,11.50,202570
01-Jun-26,11.51,11.80,11.50,11.80,68169
29-May-26,11.85,11.85,11.50,11.71,88215
28-May-26,11.83,11.84,11.60,11.83,25983
27-May-26,11.84,11.84,11.72,11.75,54186
26-May-26,11.50,11.85,11.50,11.85,156029
25-May-26,11.74,11.74,11.40,11.74,154046
22-May-26,11.40,11.75,11.21,11.74,379918
21-May-26,11.41,11.56,11.41,11.56,147581
20-May-26,11.45,11.59,11.45,11.56,192026
19-May-26,11.52,11.60,11.23,11.59,257499
18-May-26,11.57,11.57,11.10,11.53,525750
15-May-26,11.39,11.60,11.10,11.60,275197
14-May-26,11.33,11.39,11.20,11.39,137410
13-May-26,11.22,11.28,11.11,11.20,115381
12-May-26,11.32,11.44,11.08,11.44,546314
11-May-26,11.46,11.48,11.02,11.45,561155
08-May-26,11.17,11.70,10.82,11.48,2001763
07-May-26,11.17,11.18,11.01,11.08,193401
06-May-26,11.48,11.58,11.01,11.32,969442
05-May-26,11.00,11.72,10.92,11.47,370568
04-May-26,11.00,11.07,10.93,11.03,121260
30-Apr-26,11.00,11.07,10.85,11.07,209137
29-Apr-26,11.15,11.15,11.02,11.07,27370
28-Apr-26,11.15,11.19,11.03,11.14,138129
27-Apr-26,11.19,11.27,11.03,11.15,124187
24-Apr-26,11.20,11.21,10.97,11.20,185928
23-Apr-26,11.21,11.46,11.11,11.20,789393
22-Apr-26,11.28,11.30,11.06,11.30,1111365
20-Apr-26,11.32,11.33,11.23,11.28,19290
17-Apr-26,11.30,11.37,11.20,11.20,82071
16-Apr-26,11.14,11.43,11.10,11.18,165741
15-Apr-26,11.15,11.21,11.01,11.14,62409
14-Apr-26,11.23,11.25,11.14,11.14,31091
13-Apr-26,11.40,11.44,11.13,11.13,941977
10-Apr-26,11.40,11.44,11.21,11.21,213363
09-Apr-26,11.45,11.46,11.15,11.45,199604
08-Apr-26,11.58,11.58,11.01,11.46,847694
07-Apr-26,11.50,11.68,11.40,11.58,56829
06-Apr-26,11.76,11.76,11.51,11.70,105534
02-Apr-26,11.86,11.93,11.51,11.76,92165
01-Apr-26,11.81,11.98,11.53,11.77,962085
31-Mar-26,11.85,12.07,11.73,11.73,530340
30-Mar-26,11.00,12.00,11.00,11.85,565833
27-Mar-26,10.68,11.00,10.42,11.00,188272
26-Mar-26,10.80,10.90,10.60,10.90,368672
25-Mar-26,10.59,10.80,10.23,10.80,888565
24-Mar-26,10.57,10.72,10.48,10.55,605626
23-Mar-26,10.55,10.64,10.39,10.57,188375
20-Mar-26,10.44,10.45,10.12,10.45,190378
19-Mar-26,10.35,10.44,10.35,10.41,17525
18-Mar-26,10.42,10.51,10.38,10.39,155189
17-Mar-26,10.53,10.53,10.43,10.51,49734
16-Mar-26,10.53,10.57,10.52,10.53,11230
13-Mar-26,10.52,10.55,10.42,10.50,62510
12-Mar-26,10.57,10.57,10.51,10.52,981
11-Mar-26,10.59,10.59,10.51,10.54,6128
10-Mar-26,10.61,10.62,10.51,10.54,37509
09-Mar-26,10.58,10.60,10.44,10.54,87348
06-Mar-26,10.55,10.59,10.42,10.52,89575
05-Mar-26,10.44,10.58,10.42,10.55,126597
04-Mar-26,10.81,10.81,10.58,10.58,44660
03-Mar-26,10.69,10.70,10.41,10.70,266153
02-Mar-26,10.71,10.72,10.52,10.72,319471
27-Feb-26,10.46,10.87,10.43,10.71,253735
26-Feb-26,10.46,10.46,10.42,10.46,71669
25-Feb-26,10.42,10.48,10.42,10.46,86833
24-Feb-26,10.41,10.42,10.32,10.42,337420
23-Feb-26,10.44,10.48,10.29,10.42,186706
20-Feb-26,10.38,10.44,10.31,10.44,219280
19-Feb-26,10.34,10.38,10.31,10.31,232403
18-Feb-26,10.30,10.39,10.30,10.34,53148
13-Feb-26,10.28,10.38,10.28,10.34,265706
12-Feb-26,10.38,10.38,10.27,10.27,78451
11-Feb-26,10.39,10.43,10.37,10.39,153784
10-Feb-26,10.31,10.51,10.31,10.43,136960
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

*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