Cotação atual, histórico e gráfico do papel: BDEF11

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 BDEF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	1,41%	2,24	160,83	160,39	160,39	160,95	18K	3
01/06/2026	-1,58%	-2,54	158,59	159,16	158,58	159,16	19K	4
29/05/2026	-0,93%	-1,51	161,13	160,08	159,93	161,13	21K	4
28/05/2026	-0,25%	-0,41	162,64	163,05	162,64	163,05	16K	2
27/05/2026	-0,54%	-0,89	163,05	164,30	163,05	164,88	19K	6
26/05/2026	-0,38%	-0,62	163,94	164,03	162,51	164,03	75K	4
25/05/2026	1,69%	2,73	164,56	162,90	162,90	164,56	1M	4
22/05/2026	-1,29%	-2,12	161,83	161,64	161,60	161,98	29K	5
21/05/2026	-0,58%	-0,96	163,95	162,46	162,46	164,49	2M	8
20/05/2026	2,23%	3,60	164,91	162,93	162,93	166,17	4M	28
19/05/2026	-1,71%	-2,80	161,31	158,27	158,27	163,22	1M	34
18/05/2026	-0,43%	-0,71	164,11	164,82	163,98	164,82	1M	9
15/05/2026	-0,80%	-1,33	164,82	164,00	162,78	164,82	1M	11
14/05/2026	0,64%	1,05	166,15	166,62	166,15	166,68	1M	10
13/05/2026	-2,92%	-4,96	165,10	169,94	164,32	169,94	1M	46
12/05/2026	-1,07%	-1,84	170,06	171,11	169,86	171,35	1M	15
11/05/2026	-1,89%	-3,32	171,90	174,66	171,90	174,77	1M	9
08/05/2026	0,27%	0,47	175,22	176,11	175,22	176,86	1M	10
07/05/2026	-2,45%	-4,39	174,75	179,14	174,75	179,14	92K	23
06/05/2026	0,91%	1,62	179,14	179,07	178,85	179,44	42K	10
05/05/2026	1,40%	2,45	177,52	175,07	175,07	178,51	118K	18
04/05/2026	-0,07%	-0,13	175,07	176,02	174,54	176,12	163K	30
30/04/2026	1,45%	2,51	175,20	175,12	175,03	175,36	26K	4
29/04/2026	-1,78%	-3,13	172,69	175,24	172,07	175,24	48K	17
28/04/2026	-0,90%	-1,60	175,82	174,72	174,72	175,82	32K	6
27/04/2026	-0,92%	-1,64	177,42	179,06	177,42	179,10	79K	13
24/04/2026	-0,28%	-0,51	179,06	179,57	178,66	179,94	118K	11
23/04/2026	-0,88%	-1,60	179,57	181,15	179,34	181,75	54K	5
22/04/2026	-1,90%	-3,50	181,17	183,82	181,17	183,82	24K	6
20/04/2026	0,58%	1,06	184,67	187,04	183,83	187,04	25K	11
17/04/2026	-0,23%	-0,43	183,61	184,10	183,61	184,10	24K	5
16/04/2026	-1,35%	-2,51	184,04	183,85	183,70	184,04	28K	5
15/04/2026	-0,83%	-1,57	186,55	190,01	185,43	190,01	50K	12
14/04/2026	1,25%	2,32	188,12	187,31	187,31	188,42	29K	10
13/04/2026	0,22%	0,41	185,80	184,83	184,83	186,05	105K	12
10/04/2026	0,84%	1,55	185,39	185,43	185,02	186,30	23K	6
09/04/2026	1,79%	3,24	183,84	182,75	182,75	183,84	21K	3
08/04/2026	2,82%	4,95	180,60	181,28	180,60	181,28	19K	2
07/04/2026	-0,19%	-0,33	175,65	175,45	174,39	175,65	22K	3
06/04/2026	-0,14%	-0,24	175,98	176,16	175,98	176,94	34K	4
02/04/2026	0,07%	0,13	176,22	177,06	173,21	177,06	20K	6
01/04/2026	0,06%	0,11	176,09	177,00	176,09	177,00	40K	5
31/03/2026	3,06%	5,23	175,98	169,62	169,62	175,98	20K	4
30/03/2026	0,81%	1,37	170,75	170,75	170,75	170,75	17K	1
27/03/2026	-0,70%	-1,19	169,38	169,29	169,29	169,38	19K	2
26/03/2026	-1,58%	-2,74	170,57	170,86	170,52	170,86	18K	3
25/03/2026	1,91%	3,25	173,31	173,00	172,98	173,32	40K	4
24/03/2026	-0,36%	-0,61	170,06	168,75	168,75	170,06	22K	2
23/03/2026	4,01%	6,58	170,67	162,80	162,80	171,09	18K	4
20/03/2026	-2,40%	-4,04	164,09	165,57	164,09	165,57	24K	3
19/03/2026	0,94%	1,56	168,13	167,21	167,21	168,36	25K	3
18/03/2026	-0,17%	-0,29	166,57	166,57	166,57	166,57	17K	1
17/03/2026	0,37%	0,62	166,86	168,60	166,24	168,60	53K	5
16/03/2026	1,24%	2,04	166,24	166,48	165,77	166,99	36K	10
13/03/2026	-0,33%	-0,55	164,20	164,20	164,20	164,20	16K	2
12/03/2026	-2,38%	-4,01	164,75	165,29	164,75	165,43	29K	6
11/03/2026	-0,58%	-0,98	168,76	171,96	168,44	171,96	34K	11
10/03/2026	1,21%	2,03	169,74	168,19	168,19	172,16	72K	6
09/03/2026	0,81%	1,34	167,71	166,06	164,81	168,71	62K	11
06/03/2026	-0,16%	-0,27	166,37	165,02	162,48	167,80	49K	11
05/03/2026	-2,71%	-4,65	166,64	173,00	166,64	173,00	160K	17
04/03/2026	1,60%	2,70	171,29	171,61	171,29	171,61	19K	2
03/03/2026	-3,15%	-5,49	168,59	170,59	167,61	170,59	19K	7
02/03/2026	-0,98%	-1,72	174,08	172,83	172,83	174,89	23K	6
27/02/2026	-1,46%	-2,61	175,80	176,86	175,80	176,86	41K	7
26/02/2026	0,06%	0,11	178,41	178,30	177,15	178,41	376K	4
25/02/2026	-0,68%	-1,22	178,30	179,52	178,30	179,52	51K	6
24/02/2026	1,46%	2,59	179,52	177,60	177,60	179,52	41K	5
23/02/2026	-0,58%	-1,04	176,93	177,97	175,89	177,97	3M	11
20/02/2026	0,46%	0,82	177,97	179,76	175,23	179,76	64K	8
19/02/2026	1,65%	2,87	177,15	178,24	174,72	178,24	22K	7
18/02/2026	-0,10%	-0,17	174,28	174,80	173,24	174,80	65K	7
13/02/2026	-0,27%	-0,47	174,45	173,64	173,36	176,74	40K	7
12/02/2026	-0,53%	-0,94	174,92	175,19	174,65	176,28	25K	6
11/02/2026	1,42%	2,46	175,86	175,63	175,63	176,76	22K	3
10/02/2026	0,07%	0,12	173,40	176,42	172,30	176,42	19K	5
09/02/2026	1,00%	1,71	173,28	172,25	172,19	173,38	30K	8
06/02/2026	0,12%	0,21	171,57	171,73	171,57	171,73	22K	2
05/02/2026	0,87%	1,47	171,36	170,03	170,03	172,85	181K	19
04/02/2026	-2,60%	-4,54	169,89	172,47	168,87	172,47	512K	9
03/02/2026	1,22%	2,10	174,43	172,33	172,33	175,27	20K	8
02/02/2026	0,98%	1,68	172,33	172,36	171,58	172,36	50K	6
30/01/2026	-0,22%	-0,38	170,65	172,75	170,40	174,05	62K	11
29/01/2026	-1,52%	-2,64	171,03	173,70	169,65	173,70	110K	18
28/01/2026	0,20%	0,34	173,67	173,31	173,00	173,67	32K	5
27/01/2026	0,81%	1,39	173,33	173,00	173,00	174,52	37K	11
26/01/2026	-0,11%	-0,19	171,94	171,57	171,04	172,13	125K	8
23/01/2026	1,34%	2,27	172,13	169,83	169,83	172,13	35K	3
22/01/2026	2,62%	4,33	169,86	165,30	165,30	170,66	98K	10
21/01/2026	2,88%	4,64	165,53	163,13	163,13	165,53	30K	7
20/01/2026	0,81%	1,29	160,89	159,98	159,98	160,89	18K	3
19/01/2026	-0,13%	-0,21	159,60	159,96	159,38	159,96	191K	11
16/01/2026	-0,30%	-0,48	159,81	160,89	159,76	160,89	84K	7
15/01/2026	0,27%	0,43	160,29	163,35	160,05	163,35	22K	10
14/01/2026	1,09%	1,72	159,86	159,48	158,64	159,86	66K	7
13/01/2026	-1,47%	-2,36	158,14	160,50	157,48	160,50	126K	10
12/01/2026	0,26%	0,41	160,50	159,34	159,34	160,58	17K	3
09/01/2026	0,67%	1,07	160,09	160,62	159,42	160,62	29K	14
08/01/2026	0,66%	1,05	159,02	159,13	159,02	159,13	16K	2
07/01/2026	-1,69%	-2,72	157,97	159,63	157,97	159,63	37K	8
06/01/2026	1,29%	2,05	160,69	160,00	160,00	161,50	51K	10
05/01/2026	0,53%	0,83	158,64	157,80	157,80	158,68	17K	6
02/01/2026	-0,68%	-1,08	157,81	160,48	157,73	160,48	73K	18
30/12/2025	0,77%	1,22	158,89	159,25	158,42	162,59	31K	11
29/12/2025	-0,42%	-0,66	157,67	158,00	157,09	158,00	18K	5
26/12/2025	0,48%	0,76	158,33	159,00	156,76	159,00	53K	9
23/12/2025	2,13%	3,28	157,57	155,55	155,16	157,57	112K	10
22/12/2025	-1,13%	-1,77	154,29	154,31	153,89	155,00	59K	12
19/12/2025	0,20%	0,31	156,06	158,00	156,06	158,00	31K	5
18/12/2025	0,17%	0,26	155,75	158,67	154,65	158,67	19K	6
17/12/2025	-1,16%	-1,82	155,49	154,94	154,94	155,49	40K	4
16/12/2025	-2,41%	-3,88	157,31	159,24	157,31	160,50	150K	29
15/12/2025	1,19%	1,89	161,19	161,53	161,17	161,62	19K	7
12/12/2025	1,21%	1,91	159,30	160,00	159,14	160,00	138K	12
11/12/2025	0,27%	0,42	157,39	156,09	156,09	159,43	36K	12
10/12/2025	0,03%	0,05	156,97	158,00	156,38	159,00	63K	8
09/12/2025	-0,08%	-0,12	156,92	159,95	154,45	159,95	83K	15
08/12/2025	0,07%	0,11	157,04	156,93	156,93	158,66	70K	42
05/12/2025	-4,54%	-7,47	156,93	164,79	156,93	164,79	1M	95
04/12/2025	1,61%	2,60	164,40	163,58	163,15	164,40	29K	6
03/12/2025	-0,09%	-0,14	161,80	162,36	161,50	163,00	84K	14
02/12/2025	1,61%	2,56	161,94	161,01	161,01	161,94	32K	5
01/12/2025	-0,80%	-1,29	159,38	160,08	159,37	160,08	18K	5
28/11/2025	0,14%	0,22	160,67	160,76	159,96	160,81	41K	9
27/11/2025	0,06%	0,09	160,45	161,02	160,32	161,02	59K	5
26/11/2025	1,98%	3,12	160,36	158,98	158,98	160,36	20K	3
25/11/2025	0,42%	0,66	157,24	157,00	156,58	157,24	19K	7
24/11/2025	1,22%	1,88	156,58	156,57	156,57	156,67	31K	3
21/11/2025	-0,64%	-1,00	154,70	155,00	154,00	155,43	40K	17
19/11/2025	-1,32%	-2,08	155,70	156,67	155,70	156,67	16K	3
18/11/2025	-0,44%	-0,69	157,78	157,78	157,78	157,78	16K	1
17/11/2025	0,20%	0,32	158,47	159,74	158,15	159,74	44K	10
14/11/2025	0,50%	0,78	158,15	157,58	157,58	158,15	2M	3
13/11/2025	-	-	157,37	157,47	157,09	157,47	993K	5

Date,Open,High,Low,Close,Volume
02-Jun-26,160.39,160.95,160.39,160.83,17527
01-Jun-26,159.16,159.16,158.58,158.59,19039
29-May-26,160.08,161.13,159.93,161.13,21232
28-May-26,163.05,163.05,162.64,162.64,16427
27-May-26,164.30,164.88,163.05,163.05,19258
26-May-26,164.03,164.03,162.51,163.94,75060
25-May-26,162.90,164.56,162.90,164.56,1184097
22-May-26,161.64,161.98,161.60,161.83,28961
21-May-26,162.46,164.49,162.46,163.95,2336910
20-May-26,162.93,166.17,162.93,164.91,4208810
19-May-26,158.27,163.22,158.27,161.31,1323678
18-May-26,164.82,164.82,163.98,164.11,1307477
15-May-26,164.00,164.82,162.78,164.82,1324130
14-May-26,166.62,166.68,166.15,166.15,1319586
13-May-26,169.94,169.94,164.32,165.10,1307890
12-May-26,171.11,171.35,169.86,170.06,1310736
11-May-26,174.66,174.77,171.90,171.90,1288165
08-May-26,176.11,176.86,175.22,175.22,1417782
07-May-26,179.14,179.14,174.75,174.75,91705
06-May-26,179.07,179.44,178.85,179.14,42482
05-May-26,175.07,178.51,175.07,177.52,118106
04-May-26,176.02,176.12,174.54,175.07,163288
30-Apr-26,175.12,175.36,175.03,175.20,25751
29-Apr-26,175.24,175.24,172.07,172.69,48372
28-Apr-26,174.72,175.82,174.72,175.82,32141
27-Apr-26,179.06,179.10,177.42,177.42,79230
24-Apr-26,179.57,179.94,178.66,179.06,118220
23-Apr-26,181.15,181.75,179.34,179.57,53654
22-Apr-26,183.82,183.82,181.17,181.17,23613
20-Apr-26,187.04,187.04,183.83,184.67,24563
17-Apr-26,184.10,184.10,183.61,183.61,24247
16-Apr-26,183.85,184.04,183.70,184.04,27777
15-Apr-26,190.01,190.01,185.43,186.55,50132
14-Apr-26,187.31,188.42,187.31,188.12,29153
13-Apr-26,184.83,186.05,184.83,185.80,105011
10-Apr-26,185.43,186.30,185.02,185.39,22996
09-Apr-26,182.75,183.84,182.75,183.84,21308
08-Apr-26,181.28,181.28,180.60,180.60,19147
07-Apr-26,175.45,175.65,174.39,175.65,21754
06-Apr-26,176.16,176.94,175.98,175.98,34227
02-Apr-26,177.06,177.06,173.21,176.22,20430
01-Apr-26,177.00,177.00,176.09,176.09,39554
31-Mar-26,169.62,175.98,169.62,175.98,20167
30-Mar-26,170.75,170.75,170.75,170.75,17075
27-Mar-26,169.29,169.38,169.29,169.38,18630
26-Mar-26,170.86,170.86,170.52,170.57,18081
25-Mar-26,173.00,173.32,172.98,173.31,39648
24-Mar-26,168.75,170.06,168.75,170.06,21562
23-Mar-26,162.80,171.09,162.80,170.67,17912
20-Mar-26,165.57,165.57,164.09,164.09,24185
19-Mar-26,167.21,168.36,167.21,168.13,25202
18-Mar-26,166.57,166.57,166.57,166.57,16657
17-Mar-26,168.60,168.60,166.24,166.86,53022
16-Mar-26,166.48,166.99,165.77,166.24,35586
13-Mar-26,164.20,164.20,164.20,164.20,16420
12-Mar-26,165.29,165.43,164.75,164.75,28701
11-Mar-26,171.96,171.96,168.44,168.76,33536
10-Mar-26,168.19,172.16,168.19,169.74,72418
09-Mar-26,166.06,168.71,164.81,167.71,61991
06-Mar-26,165.02,167.80,162.48,166.37,49328
05-Mar-26,173.00,173.00,166.64,166.64,159776
04-Mar-26,171.61,171.61,171.29,171.29,18501
03-Mar-26,170.59,170.59,167.61,168.59,18879
02-Mar-26,172.83,174.89,172.83,174.08,23327
27-Feb-26,176.86,176.86,175.80,175.80,40867
26-Feb-26,178.30,178.41,177.15,178.41,376438
25-Feb-26,179.52,179.52,178.30,178.30,51048
24-Feb-26,177.60,179.52,177.60,179.52,41488
23-Feb-26,177.97,177.97,175.89,176.93,2758427
20-Feb-26,179.76,179.76,175.23,177.97,63682
19-Feb-26,178.24,178.24,174.72,177.15,22455
18-Feb-26,174.80,174.80,173.24,174.28,64859
13-Feb-26,173.64,176.74,173.36,174.45,39760
12-Feb-26,175.19,176.28,174.65,174.92,24868
11-Feb-26,175.63,176.76,175.63,175.86,21998
10-Feb-26,176.42,176.42,172.30,173.40,19426
09-Feb-26,172.25,173.38,172.19,173.28,29927
06-Feb-26,171.73,171.73,171.57,171.57,22308
05-Feb-26,170.03,172.85,170.03,171.36,181264
04-Feb-26,172.47,172.47,168.87,169.89,511880
03-Feb-26,172.33,175.27,172.33,174.43,20057
02-Feb-26,172.36,172.36,171.58,172.33,50056
30-Jan-26,172.75,174.05,170.40,170.65,62315
29-Jan-26,173.70,173.70,169.65,171.03,109792
28-Jan-26,173.31,173.67,173.00,173.67,32249
27-Jan-26,173.00,174.52,173.00,173.33,37308
26-Jan-26,171.57,172.13,171.04,171.94,125219
23-Jan-26,169.83,172.13,169.83,172.13,34595
22-Jan-26,165.30,170.66,165.30,169.86,97654
21-Jan-26,163.13,165.53,163.13,165.53,30320
20-Jan-26,159.98,160.89,159.98,160.89,18009
19-Jan-26,159.96,159.96,159.38,159.60,191182
16-Jan-26,160.89,160.89,159.76,159.81,83983
15-Jan-26,163.35,163.35,160.05,160.29,22456
14-Jan-26,159.48,159.86,158.64,159.86,65715
13-Jan-26,160.50,160.50,157.48,158.14,125525
12-Jan-26,159.34,160.58,159.34,160.50,17325
09-Jan-26,160.62,160.62,159.42,160.09,29444
08-Jan-26,159.13,159.13,159.02,159.02,16061
07-Jan-26,159.63,159.63,157.97,157.97,36733
06-Jan-26,160.00,161.50,160.00,160.69,51207
05-Jan-26,157.80,158.68,157.80,158.64,17289
02-Jan-26,160.48,160.48,157.73,157.81,72610
30-Dec-25,159.25,162.59,158.42,158.89,31323
29-Dec-25,158.00,158.00,157.09,157.67,17818
26-Dec-25,159.00,159.00,156.76,158.33,53242
23-Dec-25,155.55,157.57,155.16,157.57,111804
22-Dec-25,154.31,155.00,153.89,154.29,58828
19-Dec-25,158.00,158.00,156.06,156.06,31394
18-Dec-25,158.67,158.67,154.65,155.75,19315
17-Dec-25,154.94,155.49,154.94,155.49,40241
16-Dec-25,159.24,160.50,157.31,157.31,149816
15-Dec-25,161.53,161.62,161.17,161.19,19186
12-Dec-25,160.00,160.00,159.14,159.30,138313
11-Dec-25,156.09,159.43,156.09,157.39,36018
10-Dec-25,158.00,159.00,156.38,156.97,62815
09-Dec-25,159.95,159.95,154.45,156.92,82939
08-Dec-25,156.93,158.66,156.93,157.04,69855
05-Dec-25,164.79,164.79,156.93,156.93,1114625
04-Dec-25,163.58,164.40,163.15,164.40,28729
03-Dec-25,162.36,163.00,161.50,161.80,83536
02-Dec-25,161.01,161.94,161.01,161.94,31685
01-Dec-25,160.08,160.08,159.37,159.38,17692
28-Nov-25,160.76,160.81,159.96,160.67,40633
27-Nov-25,161.02,161.02,160.32,160.45,58721
26-Nov-25,158.98,160.36,158.98,160.36,20488
25-Nov-25,157.00,157.24,156.58,157.24,19016
24-Nov-25,156.57,156.67,156.57,156.58,31001
21-Nov-25,155.00,155.43,154.00,154.70,40340
19-Nov-25,156.67,156.67,155.70,155.70,16196
18-Nov-25,157.78,157.78,157.78,157.78,15778
17-Nov-25,159.74,159.74,158.15,158.47,44067
14-Nov-25,157.58,158.15,157.58,158.15,1518712
13-Nov-25,157.47,157.47,157.09,157.37,992530

*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: BDEF11