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
26/04/2024	1,23%	1,40	115,14	115,24	115,14	115,24	12K	2
25/04/2024	0,06%	0,07	113,74	113,69	113,60	114,00	16K	4
24/04/2024	-0,59%	-0,67	113,67	113,85	113,67	113,85	18K	2
23/04/2024	0,10%	0,11	114,34	114,34	114,34	114,34	11K	1
22/04/2024	0,29%	0,33	114,23	114,23	114,23	114,23	11K	1
19/04/2024	0,80%	0,90	113,90	114,09	113,90	114,09	12K	2
18/04/2024	-0,13%	-0,15	113,00	113,04	113,00	113,04	12K	2
17/04/2024	-0,78%	-0,89	113,15	113,91	113,15	113,91	15K	2
16/04/2024	-1,35%	-1,56	114,04	114,84	114,04	114,84	16K	3
15/04/2024	-0,39%	-0,45	115,60	115,60	115,60	115,60	12K	1
12/04/2024	-1,29%	-1,52	116,05	116,05	116,05	116,05	12K	1
11/04/2024	-1,10%	-1,31	117,57	117,94	117,57	117,94	13K	2
10/04/2024	-1,70%	-2,05	118,88	119,61	118,88	119,61	12K	2
09/04/2024	1,21%	1,45	120,93	120,93	120,93	120,93	12K	1
08/04/2024	1,12%	1,32	119,48	118,85	118,85	119,48	20K	4
05/04/2024	-0,55%	-0,65	118,16	117,83	117,83	118,16	23K	3
04/04/2024	0,39%	0,46	118,81	120,23	118,81	120,23	20K	4
03/04/2024	0,13%	0,15	118,35	117,08	117,08	118,62	36K	4
02/04/2024	-0,51%	-0,61	118,20	117,93	117,62	118,20	17K	3
01/04/2024	-0,95%	-1,14	118,81	119,17	118,73	119,17	16K	4
28/03/2024	-0,42%	-0,50	119,95	119,95	119,95	119,95	12K	1
27/03/2024	0,56%	0,67	120,45	120,45	120,45	120,45	12K	1
26/03/2024	-0,75%	-0,90	119,78	119,78	119,78	119,78	12K	1
25/03/2024	-0,26%	-0,31	120,68	120,68	120,68	120,68	12K	1
22/03/2024	-0,92%	-1,12	120,99	120,91	120,91	120,99	13K	2
21/03/2024	-0,06%	-0,07	122,11	122,11	122,11	122,11	12K	1
20/03/2024	1,56%	1,88	122,18	122,18	122,18	122,18	12K	1
19/03/2024	0,74%	0,88	120,30	120,10	120,10	120,30	12K	2
18/03/2024	-0,25%	-0,30	119,42	119,73	119,42	119,73	14K	4
15/03/2024	-0,70%	-0,85	119,72	119,63	119,63	119,72	13K	3
14/03/2024	0,04%	0,05	120,57	120,25	120,25	120,57	12K	2
13/03/2024	0,02%	0,03	120,52	120,52	120,52	120,78	13K	5
12/03/2024	0,69%	0,83	120,49	120,49	120,49	120,49	12K	1
11/03/2024	-0,57%	-0,68	119,66	120,34	119,66	120,34	12K	2
08/03/2024	0,59%	0,71	120,34	120,34	120,34	120,34	12K	1
07/03/2024	0,21%	0,25	119,63	119,63	119,63	119,63	12K	1
06/03/2024	0,13%	0,15	119,38	119,38	119,38	119,38	12K	1
05/03/2024	0,71%	0,84	119,23	119,23	119,23	119,23	12K	1
04/03/2024	-1,36%	-1,63	118,39	120,02	118,39	120,02	26K	6
01/03/2024	-0,01%	-0,01	120,02	119,99	119,99	120,02	12K	2
29/02/2024	-0,07%	-0,08	120,03	120,03	120,03	120,03	12K	1
28/02/2024	-0,72%	-0,87	120,11	120,30	120,11	120,30	40K	2
27/02/2024	1,93%	2,29	120,98	120,98	120,98	120,98	12K	1
26/02/2024	0,23%	0,27	118,69	119,41	118,69	119,54	12K	3
23/02/2024	-0,90%	-1,07	118,42	118,42	118,42	118,42	12K	1
22/02/2024	0,44%	0,52	119,49	119,62	119,49	119,62	132K	2
21/02/2024	-0,65%	-0,78	118,97	119,05	118,33	119,05	13K	3
20/02/2024	1,38%	1,63	119,75	119,75	119,75	119,75	12K	1
19/02/2024	-0,56%	-0,66	118,12	118,36	118,12	118,36	20K	3
16/02/2024	0,19%	0,22	118,78	118,52	118,52	118,78	12K	2
15/02/2024	0,77%	0,91	118,56	121,00	118,36	121,00	76K	6
14/02/2024	-1,55%	-1,85	117,65	118,21	117,65	118,21	12K	2
09/02/2024	0,11%	0,13	119,50	119,37	119,37	119,50	12K	2
08/02/2024	-1,54%	-1,87	119,37	119,37	119,37	119,37	12K	1
07/02/2024	0,29%	0,35	121,24	121,24	121,24	121,24	12K	1
06/02/2024	1,67%	1,98	120,89	120,33	120,33	120,89	12K	2
05/02/2024	0,18%	0,21	118,91	118,73	118,71	118,91	3M	7
02/02/2024	-1,15%	-1,38	118,70	118,70	118,70	118,70	12K	1
01/02/2024	0,38%	0,46	120,08	120,08	120,08	120,08	12K	1
31/01/2024	0,61%	0,73	119,62	119,62	119,62	119,62	12K	1
30/01/2024	-1,39%	-1,68	118,89	120,33	118,89	120,33	15K	3
29/01/2024	-0,29%	-0,35	120,57	120,65	120,26	120,65	13K	3
26/01/2024	-0,25%	-0,30	120,92	121,22	120,92	121,45	13K	3
25/01/2024	0,40%	0,48	121,22	121,19	121,19	121,25	13K	4
24/01/2024	-0,67%	-0,82	120,74	121,60	120,74	121,60	13K	3
23/01/2024	1,39%	1,67	121,56	120,67	120,66	121,56	14K	4
22/01/2024	-0,89%	-1,08	119,89	120,63	119,89	120,63	12K	2
19/01/2024	0,53%	0,64	120,97	120,51	119,58	120,97	18K	5
18/01/2024	-1,66%	-2,03	120,33	121,24	120,33	121,24	13K	2
17/01/2024	-0,31%	-0,38	122,36	122,47	122,28	122,53	21K	6
16/01/2024	-1,37%	-1,71	122,74	123,63	122,74	123,63	15K	3
15/01/2024	0,22%	0,27	124,45	124,10	124,10	124,45	16K	3
12/01/2024	0,59%	0,73	124,18	124,49	124,18	124,49	13K	2
11/01/2024	-0,36%	-0,44	123,45	124,03	123,45	124,03	13K	2
10/01/2024	0,10%	0,12	123,89	123,88	123,64	123,89	15K	3
09/01/2024	-0,02%	-0,02	123,77	123,57	123,57	123,77	13K	2
08/01/2024	0,91%	1,12	123,79	123,04	123,04	123,81	13K	4
05/01/2024	0,85%	1,03	122,67	122,40	122,40	122,67	13K	2
04/01/2024	-0,90%	-1,10	121,64	121,27	121,27	121,64	14K	3
03/01/2024	-0,21%	-0,26	122,74	123,33	122,58	123,33	14K	4
02/01/2024	-1,92%	-2,41	123,00	123,85	123,00	123,95	22K	9
28/12/2023	0,34%	0,42	125,41	125,00	125,00	125,41	13K	2
27/12/2023	0,60%	0,74	124,99	124,18	124,18	124,99	13K	2
26/12/2023	0,02%	0,02	124,25	124,34	124,25	124,47	14K	5
22/12/2023	0,42%	0,52	124,23	123,16	123,16	124,23	14K	3
21/12/2023	0,42%	0,52	123,71	123,71	123,69	123,71	23K	3
20/12/2023	-0,27%	-0,33	123,19	123,46	123,19	123,87	35K	7
19/12/2023	1,05%	1,28	123,52	122,67	122,67	123,52	13K	2
18/12/2023	0,80%	0,97	122,24	121,21	121,21	122,61	13K	3
15/12/2023	-0,92%	-1,12	121,27	121,58	121,27	121,58	13K	2
14/12/2023	0,19%	0,23	122,39	122,71	121,74	122,71	16K	4
13/12/2023	2,59%	3,08	122,16	119,54	119,54	122,16	13K	3
12/12/2023	0,34%	0,40	119,08	118,59	118,59	119,08	15K	4
11/12/2023	0,01%	0,01	118,68	118,68	118,68	118,68	12K	2
08/12/2023	-0,08%	-0,09	118,67	118,33	118,13	118,67	24K	6
07/12/2023	-0,26%	-0,31	118,76	119,08	118,76	119,08	15K	7
06/12/2023	-0,15%	-0,18	119,07	119,28	119,07	119,29	17K	5
05/12/2023	0,48%	0,57	119,25	118,67	118,67	119,25	13K	3
04/12/2023	-0,71%	-0,85	118,68	121,45	118,68	121,45	13K	5
01/12/2023	1,58%	1,86	119,53	117,35	117,35	119,53	12K	2
30/11/2023	0,69%	0,81	117,67	116,65	116,65	117,67	15K	4
29/11/2023	-0,51%	-0,60	116,86	118,00	116,86	118,00	16K	3
28/11/2023	0,97%	1,13	117,46	116,77	116,77	117,46	14K	4
27/11/2023	0,86%	0,99	116,33	115,34	115,34	116,33	13K	3
24/11/2023	-1,22%	-1,43	115,34	115,80	115,34	115,80	15K	3
23/11/2023	0,86%	0,99	116,77	116,97	116,77	116,97	12K	2
22/11/2023	0,76%	0,87	115,78	116,00	115,78	117,38	1M	9
21/11/2023	-0,86%	-1,00	114,91	115,91	114,71	115,91	2M	17
20/11/2023	0,33%	0,38	115,91	115,53	115,15	115,91	13K	5
17/11/2023	-0,83%	-0,97	115,53	115,95	115,53	116,08	12K	3
16/11/2023	2,63%	2,99	116,50	115,25	115,25	116,65	20K	5
14/11/2023	2,34%	2,59	113,51	113,81	113,51	113,91	14K	4
13/11/2023	-0,10%	-0,11	110,92	110,78	110,37	110,92	24K	3
10/11/2023	1,27%	1,39	111,03	110,83	110,83	111,22	156K	4
09/11/2023	-0,66%	-0,73	109,64	110,95	109,64	110,95	11K	2
08/11/2023	-0,46%	-0,51	110,37	111,30	110,37	111,30	5M	23
07/11/2023	1,37%	1,50	110,88	110,18	110,01	110,88	20M	74
06/11/2023	1,20%	1,30	109,38	108,30	108,30	109,38	14K	3
03/11/2023	3,56%	3,72	108,08	107,03	107,03	108,08	11K	2
01/11/2023	2,02%	2,07	104,36	103,50	103,50	104,36	11K	2
31/10/2023	0,93%	0,94	102,29	102,08	102,08	102,29	11K	2
30/10/2023	-1,59%	-1,64	101,35	103,20	101,35	103,20	21K	3
27/10/2023	-2,43%	-2,57	102,99	105,11	102,99	105,11	11K	2
26/10/2023	2,16%	2,23	105,56	104,97	104,97	105,56	11K	2
25/10/2023	-1,51%	-1,58	103,33	103,78	103,33	103,78	11K	2
24/10/2023	0,27%	0,28	104,91	105,15	104,91	105,23	12K	3
23/10/2023	1,20%	1,24	104,63	104,43	104,43	104,63	11K	2
20/10/2023	0,55%	0,57	103,39	102,61	102,61	103,39	11K	2
19/10/2023	0,25%	0,26	102,82	103,32	102,82	103,32	11K	2
18/10/2023	-2,12%	-2,22	102,56	103,20	102,56	103,20	11K	2
17/10/2023	-1,81%	-1,93	104,78	106,26	104,78	106,26	11K	3
16/10/2023	0,47%	0,50	106,71	107,11	106,46	107,11	12K	4
13/10/2023	-2,34%	-2,54	106,21	107,43	106,21	107,43	14K	6
11/10/2023	-	-	108,75	109,16	108,75	109,16	11K	2

Date,Open,High,Low,Close,Volume
26-Apr-24,115.24,115.24,115.14,115.14,11974
25-Apr-24,113.69,114.00,113.60,113.74,15808
24-Apr-24,113.85,113.85,113.67,113.67,18311
23-Apr-24,114.34,114.34,114.34,114.34,11434
22-Apr-24,114.23,114.23,114.23,114.23,11423
19-Apr-24,114.09,114.09,113.90,113.90,11504
18-Apr-24,113.04,113.04,113.00,113.00,11752
17-Apr-24,113.91,113.91,113.15,113.15,14960
16-Apr-24,114.84,114.84,114.04,114.04,15652
15-Apr-24,115.60,115.60,115.60,115.60,11560
12-Apr-24,116.05,116.05,116.05,116.05,11605
11-Apr-24,117.94,117.94,117.57,117.57,12700
10-Apr-24,119.61,119.61,118.88,118.88,12007
09-Apr-24,120.93,120.93,120.93,120.93,12093
08-Apr-24,118.85,119.48,118.85,119.48,20162
05-Apr-24,117.83,118.16,117.83,118.16,23373
04-Apr-24,120.23,120.23,118.81,118.81,19769
03-Apr-24,117.08,118.62,117.08,118.35,36135
02-Apr-24,117.93,118.20,117.62,118.20,16654
01-Apr-24,119.17,119.17,118.73,118.81,15569
28-Mar-24,119.95,119.95,119.95,119.95,11995
27-Mar-24,120.45,120.45,120.45,120.45,12045
26-Mar-24,119.78,119.78,119.78,119.78,11978
25-Mar-24,120.68,120.68,120.68,120.68,12068
22-Mar-24,120.91,120.99,120.91,120.99,12703
21-Mar-24,122.11,122.11,122.11,122.11,12211
20-Mar-24,122.18,122.18,122.18,122.18,12218
19-Mar-24,120.10,120.30,120.10,120.30,12150
18-Mar-24,119.73,119.73,119.42,119.42,13735
15-Mar-24,119.63,119.72,119.63,119.72,12690
14-Mar-24,120.25,120.57,120.25,120.57,12297
13-Mar-24,120.52,120.78,120.52,120.52,13499
12-Mar-24,120.49,120.49,120.49,120.49,12049
11-Mar-24,120.34,120.34,119.66,119.66,12327
08-Mar-24,120.34,120.34,120.34,120.34,12034
07-Mar-24,119.63,119.63,119.63,119.63,11963
06-Mar-24,119.38,119.38,119.38,119.38,11938
05-Mar-24,119.23,119.23,119.23,119.23,11923
04-Mar-24,120.02,120.02,118.39,118.39,25556
01-Mar-24,119.99,120.02,119.99,120.02,12241
29-Feb-24,120.03,120.03,120.03,120.03,12003
28-Feb-24,120.30,120.30,120.11,120.11,39920
27-Feb-24,120.98,120.98,120.98,120.98,12098
26-Feb-24,119.41,119.54,118.69,118.69,12107
23-Feb-24,118.42,118.42,118.42,118.42,11842
22-Feb-24,119.62,119.62,119.49,119.49,131569
21-Feb-24,119.05,119.05,118.33,118.97,13081
20-Feb-24,119.75,119.75,119.75,119.75,11975
19-Feb-24,118.36,118.36,118.12,118.12,19977
16-Feb-24,118.52,118.78,118.52,118.78,11996
15-Feb-24,121.00,121.00,118.36,118.56,75718
14-Feb-24,118.21,118.21,117.65,117.65,11883
09-Feb-24,119.37,119.50,119.37,119.50,12069
08-Feb-24,119.37,119.37,119.37,119.37,11937
07-Feb-24,121.24,121.24,121.24,121.24,12124
06-Feb-24,120.33,120.89,120.33,120.89,12449
05-Feb-24,118.73,118.91,118.71,118.91,3240828
02-Feb-24,118.70,118.70,118.70,118.70,11870
01-Feb-24,120.08,120.08,120.08,120.08,12008
31-Jan-24,119.62,119.62,119.62,119.62,11962
30-Jan-24,120.33,120.33,118.89,118.89,14895
29-Jan-24,120.65,120.65,120.26,120.57,12659
26-Jan-24,121.22,121.45,120.92,120.92,12699
25-Jan-24,121.19,121.25,121.19,121.22,13334
24-Jan-24,121.60,121.60,120.74,120.74,12925
23-Jan-24,120.67,121.56,120.66,121.56,13968
22-Jan-24,120.63,120.63,119.89,119.89,12471
19-Jan-24,120.51,120.97,119.58,120.97,17615
18-Jan-24,121.24,121.24,120.33,120.33,12517
17-Jan-24,122.47,122.53,122.28,122.36,21179
16-Jan-24,123.63,123.63,122.74,122.74,14867
15-Jan-24,124.10,124.45,124.10,124.45,16416
12-Jan-24,124.49,124.49,124.18,124.18,12915
11-Jan-24,124.03,124.03,123.45,123.45,12841
10-Jan-24,123.88,123.89,123.64,123.89,14615
09-Jan-24,123.57,123.77,123.57,123.77,12871
08-Jan-24,123.04,123.81,123.04,123.79,13366
05-Jan-24,122.40,122.67,122.40,122.67,12756
04-Jan-24,121.27,121.64,121.27,121.64,13621
03-Jan-24,123.33,123.33,122.58,122.74,13873
02-Jan-24,123.85,123.95,123.00,123.00,22444
28-Dec-23,125.00,125.41,125.00,125.41,13041
27-Dec-23,124.18,124.99,124.18,124.99,12995
26-Dec-23,124.34,124.47,124.25,124.25,14415
22-Dec-23,123.16,124.23,123.16,124.23,13660
21-Dec-23,123.71,123.71,123.69,123.71,22884
20-Dec-23,123.46,123.87,123.19,123.19,35200
19-Dec-23,122.67,123.52,122.67,123.52,12842
18-Dec-23,121.21,122.61,121.21,122.24,12831
15-Dec-23,121.58,121.58,121.27,121.27,12613
14-Dec-23,122.71,122.71,121.74,122.39,15779
13-Dec-23,119.54,122.16,119.54,122.16,12933
12-Dec-23,118.59,119.08,118.59,119.08,15231
11-Dec-23,118.68,118.68,118.68,118.68,12342
08-Dec-23,118.33,118.67,118.13,118.67,24069
07-Dec-23,119.08,119.08,118.76,118.76,14847
06-Dec-23,119.28,119.29,119.07,119.07,17274
05-Dec-23,118.67,119.25,118.67,119.25,12876
04-Dec-23,121.45,121.45,118.68,118.68,12824
01-Dec-23,117.35,119.53,117.35,119.53,12422
30-Nov-23,116.65,117.67,116.65,117.67,15038
29-Nov-23,118.00,118.00,116.86,116.86,16050
28-Nov-23,116.77,117.46,116.77,117.46,13733
27-Nov-23,115.34,116.33,115.34,116.33,13364
24-Nov-23,115.80,115.80,115.34,115.34,14659
23-Nov-23,116.97,116.97,116.77,116.77,12144
22-Nov-23,116.00,117.38,115.78,115.78,1190307
21-Nov-23,115.91,115.91,114.71,114.91,1992151
20-Nov-23,115.53,115.91,115.15,115.91,13206
17-Nov-23,115.95,116.08,115.53,115.53,12248
16-Nov-23,115.25,116.65,115.25,116.50,19565
14-Nov-23,113.81,113.91,113.51,113.51,14198
13-Nov-23,110.78,110.92,110.37,110.92,23830
10-Nov-23,110.83,111.22,110.83,111.03,156354
09-Nov-23,110.95,110.95,109.64,109.64,11407
08-Nov-23,111.30,111.30,110.37,110.37,4897551
07-Nov-23,110.18,110.88,110.01,110.88,20244284
06-Nov-23,108.30,109.38,108.30,109.38,13646
03-Nov-23,107.03,108.08,107.03,108.08,11343
01-Nov-23,103.50,104.36,103.50,104.36,10953
31-Oct-23,102.08,102.29,102.08,102.29,10739
30-Oct-23,103.20,103.20,101.35,101.35,20970
27-Oct-23,105.11,105.11,102.99,102.99,10824
26-Oct-23,104.97,105.56,104.97,105.56,11080
25-Oct-23,103.78,103.78,103.33,103.33,10851
24-Oct-23,105.15,105.23,104.91,104.91,11963
23-Oct-23,104.43,104.63,104.43,104.63,10985
20-Oct-23,102.61,103.39,102.61,103.39,10852
19-Oct-23,103.32,103.32,102.82,102.82,10798
18-Oct-23,103.20,103.20,102.56,102.56,10772
17-Oct-23,106.26,106.26,104.78,104.78,11009
16-Oct-23,107.11,107.11,106.46,106.71,12271
13-Oct-23,107.43,107.43,106.21,106.21,14350
11-Oct-23,109.16,109.16,108.75,108.75,11420

*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