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
13/10/2025	0,51%	0,71	140,62	141,20	140,62	141,21	19K	4
10/10/2025	-0,16%	-0,23	139,91	138,94	138,94	139,91	18K	2
09/10/2025	-0,28%	-0,40	140,14	140,54	140,14	140,60	16K	3
08/10/2025	0,13%	0,18	140,54	141,35	140,54	141,35	19K	4
07/10/2025	-1,72%	-2,45	140,36	144,24	140,36	144,24	36K	11
06/10/2025	-0,53%	-0,76	142,81	143,00	142,38	143,00	15K	3
03/10/2025	-0,03%	-0,05	143,57	143,11	142,97	143,57	21K	5

02/10/2025	-1,03%	-1,50	143,62	144,11	143,62	144,11	88K	7
01/10/2025	-0,55%	-0,80	145,12	149,82	143,19	149,82	22K	29
30/09/2025	-0,10%	-0,14	145,92	146,51	145,88	146,51	30K	5
29/09/2025	1,18%	1,70	146,06	145,73	145,40	146,06	30K	5
26/09/2025	0,45%	0,65	144,36	143,95	143,90	144,36	16K	3
25/09/2025	-0,98%	-1,42	143,71	144,19	143,71	144,19	15K	2
24/09/2025	-0,41%	-0,60	145,13	145,49	144,94	145,49	17K	3
23/09/2025	0,94%	1,35	145,73	145,30	145,30	145,79	23K	6
22/09/2025	-1,41%	-2,06	144,38	144,55	144,38	144,55	19K	4
19/09/2025	0,47%	0,69	146,44	149,15	145,67	149,15	47K	10
18/09/2025	-0,03%	-0,04	145,75	145,79	145,72	146,22	27K	7
17/09/2025	1,06%	1,53	145,79	144,91	144,91	145,79	41K	5
16/09/2025	0,50%	0,72	144,26	144,45	143,83	144,45	416K	13
15/09/2025	0,58%	0,83	143,54	143,70	143,54	144,21	54K	8
12/09/2025	0,25%	0,35	142,71	141,90	141,90	142,71	16K	3
11/09/2025	0,68%	0,96	142,36	141,91	141,91	143,13	31K	6
10/09/2025	0,45%	0,63	141,40	141,66	141,40	141,66	31K	4
09/09/2025	0,48%	0,67	140,77	140,50	139,79	141,38	271K	20
08/09/2025	-0,93%	-1,31	140,10	140,90	140,04	140,90	32K	8
05/09/2025	1,17%	1,64	141,41	141,47	141,41	141,47	14K	2
04/09/2025	1,01%	1,40	139,77	139,80	139,77	139,80	33K	2
03/09/2025	-0,18%	-0,25	138,37	138,62	138,37	138,62	33K	3
02/09/2025	-0,87%	-1,21	138,62	139,02	138,61	139,08	73K	5
01/09/2025	-0,82%	-1,16	139,83	140,72	139,71	140,75	24K	27
29/08/2025	0,21%	0,30	140,99	141,30	140,99	141,94	66K	3
28/08/2025	1,19%	1,65	140,69	139,05	139,05	141,11	39K	7
27/08/2025	0,96%	1,32	139,04	137,61	137,61	139,04	14K	2
26/08/2025	-0,06%	-0,08	137,72	137,55	137,55	137,72	17K	2
25/08/2025	0,07%	0,09	137,80	137,96	137,71	138,03	18K	6
22/08/2025	1,80%	2,43	137,71	137,71	137,71	137,71	14K	1
21/08/2025	-0,27%	-0,37	135,28	132,93	132,93	135,37	28K	4
20/08/2025	0,74%	0,99	135,65	135,65	135,65	135,65	14K	1
19/08/2025	-1,52%	-2,08	134,66	138,11	134,54	138,11	35K	6
18/08/2025	0,60%	0,81	136,74	136,77	136,74	136,77	14K	3
15/08/2025	0,67%	0,90	135,93	135,47	135,47	135,93	21K	4
14/08/2025	0,28%	0,38	135,03	134,32	134,32	135,03	127K	3
13/08/2025	-1,17%	-1,60	134,65	135,44	134,63	135,44	27K	5
12/08/2025	1,60%	2,14	136,25	136,25	136,25	136,25	14K	1
11/08/2025	0,14%	0,19	134,11	134,40	134,11	134,84	25K	5
08/08/2025	0,01%	0,02	133,92	135,24	133,81	135,24	19K	5
07/08/2025	1,19%	1,57	133,90	133,66	132,88	133,90	16K	4
06/08/2025	2,17%	2,81	132,33	130,82	130,82	132,33	14K	3
05/08/2025	-0,40%	-0,52	129,52	128,37	128,37	130,46	13K	3
04/08/2025	0,08%	0,11	130,04	130,74	129,54	130,74	13K	3
01/08/2025	0,39%	0,51	129,93	129,93	129,93	129,93	13K	1
31/07/2025	-1,68%	-2,21	129,42	138,21	129,42	138,30	35K	9
30/07/2025	0,83%	1,08	131,63	131,63	131,63	131,63	13K	1
29/07/2025	0,71%	0,92	130,55	130,45	130,45	130,78	17K	3
28/07/2025	-1,20%	-1,58	129,63	129,96	129,63	129,96	13K	2
25/07/2025	-0,33%	-0,43	131,21	131,21	131,21	131,21	13K	1
24/07/2025	-0,82%	-1,09	131,64	131,52	131,52	131,82	24K	4
23/07/2025	1,38%	1,81	132,73	132,73	132,73	132,73	13K	1
22/07/2025	-0,51%	-0,67	130,92	130,92	130,92	130,92	13K	1
21/07/2025	0,83%	1,08	131,59	131,26	131,26	132,00	15K	4
18/07/2025	-1,10%	-1,45	130,51	131,22	130,51	131,22	13K	2
17/07/2025	-0,46%	-0,61	131,96	131,92	131,66	131,96	32K	22
16/07/2025	0,40%	0,53	132,57	132,57	132,57	132,57	13K	1
15/07/2025	0,46%	0,61	132,04	131,50	130,99	132,04	14K	3
14/07/2025	-0,82%	-1,09	131,43	131,42	131,42	131,43	13K	2
11/07/2025	-0,70%	-0,94	132,52	132,16	132,16	132,52	13K	2
10/07/2025	-0,11%	-0,15	133,46	133,46	133,46	133,46	13K	1
09/07/2025	-1,23%	-1,66	133,61	133,95	133,61	134,08	27K	4
08/07/2025	-0,43%	-0,58	135,27	135,27	135,27	135,27	14K	1
07/07/2025	-0,73%	-1,00	135,85	135,55	135,55	135,85	14K	2
04/07/2025	0,22%	0,30	136,85	136,42	136,42	136,85	14K	2
03/07/2025	1,29%	1,74	136,55	136,55	136,55	136,55	14K	1
02/07/2025	-1,51%	-2,07	134,81	134,60	134,60	135,00	15K	4
01/07/2025	1,64%	2,21	136,88	136,88	136,88	136,88	14K	1
27/06/2025	-0,44%	-0,60	134,67	134,67	134,67	134,67	13K	1
26/06/2025	0,85%	1,14	135,27	135,20	135,20	135,27	15K	2
25/06/2025	-1,16%	-1,57	134,13	134,13	134,13	134,13	13K	1
24/06/2025	0,51%	0,69	135,70	135,85	135,70	135,85	16K	2
23/06/2025	0,45%	0,60	135,01	134,49	134,49	135,01	15K	2
20/06/2025	-0,96%	-1,30	134,41	134,41	134,41	134,41	13K	1
18/06/2025	-0,31%	-0,42	135,71	136,17	135,71	136,17	16K	4
17/06/2025	-0,18%	-0,24	136,13	136,13	136,13	136,13	41K	2
16/06/2025	1,44%	1,94	136,37	136,52	136,01	136,52	21K	4
13/06/2025	0,09%	0,12	134,43	134,43	134,43	134,43	134K	2
12/06/2025	0,40%	0,53	134,31	133,87	133,87	134,31	14K	2
11/06/2025	-0,14%	-0,19	133,78	135,31	133,64	135,31	14K	3
10/06/2025	0,69%	0,92	133,97	133,90	133,90	133,97	40K	2
09/06/2025	-0,53%	-0,71	133,05	133,05	133,05	133,05	13K	1
06/06/2025	-0,40%	-0,54	133,76	133,76	133,76	133,76	13K	1
05/06/2025	-0,36%	-0,49	134,30	134,60	134,30	134,60	15K	2
04/06/2025	-0,41%	-0,56	134,79	134,79	134,79	134,79	13K	1
03/06/2025	0,79%	1,06	135,35	135,35	135,35	135,35	14K	1
02/06/2025	-0,73%	-0,99	134,29	135,00	132,64	135,00	21K	42
30/05/2025	-0,86%	-1,18	135,28	136,35	135,06	136,35	16K	3
29/05/2025	0,35%	0,48	136,46	136,21	136,15	136,46	17K	3
28/05/2025	-0,32%	-0,44	135,98	136,40	135,09	136,40	15K	3
27/05/2025	1,38%	1,86	136,42	136,45	136,42	136,64	45K	4
26/05/2025	0,66%	0,88	134,56	134,14	134,14	134,56	28K	4
23/05/2025	0,58%	0,77	133,68	131,42	131,42	133,68	35K	5
22/05/2025	-0,02%	-0,02	132,91	133,70	132,91	134,70	28K	6
21/05/2025	-1,23%	-1,66	132,93	136,73	132,93	136,73	23K	6
20/05/2025	0,76%	1,01	134,59	133,70	133,70	134,59	35K	4
19/05/2025	0,38%	0,51	133,58	133,16	133,16	133,95	26K	4
16/05/2025	1,32%	1,74	133,07	131,79	131,79	133,07	13K	2
15/05/2025	1,21%	1,57	131,33	131,33	131,33	131,33	847K	2
14/05/2025	-0,32%	-0,42	129,76	129,76	129,76	129,76	13K	1
13/05/2025	2,13%	2,71	130,18	130,18	130,18	130,18	13K	1
12/05/2025	-0,44%	-0,56	127,47	126,79	126,77	127,47	25K	5
09/05/2025	-0,87%	-1,12	128,03	128,62	128,03	128,62	18K	3
08/05/2025	1,63%	2,07	129,15	129,15	129,15	129,15	13K	1
07/05/2025	-0,27%	-0,35	127,08	127,08	127,08	127,08	13K	1
06/05/2025	-0,59%	-0,76	127,43	128,25	127,43	128,25	17K	4
05/05/2025	-1,41%	-1,83	128,19	129,51	128,19	129,51	14K	2
02/05/2025	-0,31%	-0,41	130,02	133,25	129,31	133,25	166K	9
30/04/2025	1,34%	1,72	130,43	129,62	128,66	130,43	15K	5
29/04/2025	-0,33%	-0,42	128,71	128,71	128,71	128,71	13K	1
28/04/2025	-0,12%	-0,16	129,13	129,69	129,13	129,69	14K	2
25/04/2025	1,05%	1,34	129,29	128,94	128,94	129,29	14K	2
24/04/2025	2,16%	2,71	127,95	126,38	126,10	127,95	26M	11
23/04/2025	1,77%	2,18	125,24	125,24	125,24	125,24	13K	2
22/04/2025	0,68%	0,83	123,06	123,04	123,04	123,06	13K	2
17/04/2025	0,41%	0,50	122,23	121,54	121,54	122,23	392K	4
16/04/2025	-0,35%	-0,43	121,73	122,12	121,73	122,12	13K	2
15/04/2025	0,53%	0,65	122,16	121,48	121,48	122,16	13K	2
14/04/2025	1,18%	1,42	121,51	120,91	120,91	121,51	15K	3
11/04/2025	1,02%	1,21	120,09	120,09	120,09	120,09	12K	1
10/04/2025	-0,47%	-0,56	118,88	118,88	118,88	118,88	12K	1
09/04/2025	2,28%	2,66	119,44	116,83	116,83	120,08	25K	5
08/04/2025	0,01%	0,01	116,78	116,75	116,75	116,78	118K	3
07/04/2025	-1,01%	-1,19	116,77	115,92	115,92	118,98	18K	4
04/04/2025	-1,35%	-1,62	117,96	118,01	117,96	118,01	13K	2
03/04/2025	2,08%	2,44	119,58	119,38	119,38	120,41	18K	3
02/04/2025	-	-	117,14	117,14	117,14	117,14	15M	3

Date,Open,High,Low,Close,Volume
13-Oct-25,141.20,141.21,140.62,140.62,18998
10-Oct-25,138.94,139.91,138.94,139.91,18159
09-Oct-25,140.54,140.60,140.14,140.14,16263
08-Oct-25,141.35,141.35,140.54,140.54,19134
07-Oct-25,144.24,144.24,140.36,140.36,35901
06-Oct-25,143.00,143.00,142.38,142.81,14566
03-Oct-25,143.11,143.57,142.97,143.57,20510
02-Oct-25,144.11,144.11,143.62,143.62,87681
01-Oct-25,149.82,149.82,143.19,145.12,21681
30-Sep-25,146.51,146.51,145.88,145.92,30353
29-Sep-25,145.73,146.06,145.40,146.06,30036
26-Sep-25,143.95,144.36,143.90,144.36,16162
25-Sep-25,144.19,144.19,143.71,143.71,15380
24-Sep-25,145.49,145.49,144.94,145.13,16985
23-Sep-25,145.30,145.79,145.30,145.73,22582
22-Sep-25,144.55,144.55,144.38,144.38,19206
19-Sep-25,149.15,149.15,145.67,146.44,47328
18-Sep-25,145.79,146.22,145.72,145.75,26678
17-Sep-25,144.91,145.79,144.91,145.79,41448
16-Sep-25,144.45,144.45,143.83,144.26,415691
15-Sep-25,143.70,144.21,143.54,143.54,54361
12-Sep-25,141.90,142.71,141.90,142.71,16121
11-Sep-25,141.91,143.13,141.91,142.36,30630
10-Sep-25,141.66,141.66,141.40,141.40,31268
09-Sep-25,140.50,141.38,139.79,140.77,271341
08-Sep-25,140.90,140.90,140.04,140.10,32380
05-Sep-25,141.47,141.47,141.41,141.41,14282
04-Sep-25,139.80,139.80,139.77,139.77,33269
03-Sep-25,138.62,138.62,138.37,138.37,32525
02-Sep-25,139.02,139.08,138.61,138.62,73065
01-Sep-25,140.72,140.75,139.71,139.83,23514
29-Aug-25,141.30,141.94,140.99,140.99,66250
28-Aug-25,139.05,141.11,139.05,140.69,39438
27-Aug-25,137.61,139.04,137.61,139.04,14316
26-Aug-25,137.55,137.72,137.55,137.72,16523
25-Aug-25,137.96,138.03,137.71,137.80,17505
22-Aug-25,137.71,137.71,137.71,137.71,13771
21-Aug-25,132.93,135.37,132.93,135.28,28389
20-Aug-25,135.65,135.65,135.65,135.65,13565
19-Aug-25,138.11,138.11,134.54,134.66,34927
18-Aug-25,136.77,136.77,136.74,136.74,14357
15-Aug-25,135.47,135.93,135.47,135.93,20642
14-Aug-25,134.32,135.03,134.32,135.03,127062
13-Aug-25,135.44,135.44,134.63,134.65,26560
12-Aug-25,136.25,136.25,136.25,136.25,13625
11-Aug-25,134.40,134.84,134.11,134.11,24691
08-Aug-25,135.24,135.24,133.81,133.92,19438
07-Aug-25,133.66,133.90,132.88,133.90,16458
06-Aug-25,130.82,132.33,130.82,132.33,13625
05-Aug-25,128.37,130.46,128.37,129.52,13210
04-Aug-25,130.74,130.74,129.54,130.04,13264
01-Aug-25,129.93,129.93,129.93,129.93,12993
31-Jul-25,138.21,138.30,129.42,129.42,35275
30-Jul-25,131.63,131.63,131.63,131.63,13163
29-Jul-25,130.45,130.78,130.45,130.55,17495
28-Jul-25,129.96,129.96,129.63,129.63,13352
25-Jul-25,131.21,131.21,131.21,131.21,13121
24-Jul-25,131.52,131.82,131.52,131.64,23830
23-Jul-25,132.73,132.73,132.73,132.73,13273
22-Jul-25,130.92,130.92,130.92,130.92,13092
21-Jul-25,131.26,132.00,131.26,131.59,15266
18-Jul-25,131.22,131.22,130.51,130.51,13313
17-Jul-25,131.92,131.96,131.66,131.96,32298
16-Jul-25,132.57,132.57,132.57,132.57,13257
15-Jul-25,131.50,132.04,130.99,132.04,13728
14-Jul-25,131.42,131.43,131.42,131.43,13274
11-Jul-25,132.16,132.52,132.16,132.52,13384
10-Jul-25,133.46,133.46,133.46,133.46,13346
09-Jul-25,133.95,134.08,133.61,133.61,27300
08-Jul-25,135.27,135.27,135.27,135.27,13527
07-Jul-25,135.55,135.85,135.55,135.85,14398
04-Jul-25,136.42,136.85,136.42,136.85,13821
03-Jul-25,136.55,136.55,136.55,136.55,13655
02-Jul-25,134.60,135.00,134.60,134.81,14963
01-Jul-25,136.88,136.88,136.88,136.88,13688
27-Jun-25,134.67,134.67,134.67,134.67,13467
26-Jun-25,135.20,135.27,135.20,135.27,14879
25-Jun-25,134.13,134.13,134.13,134.13,13413
24-Jun-25,135.85,135.85,135.70,135.70,16015
23-Jun-25,134.49,135.01,134.49,135.01,14845
20-Jun-25,134.41,134.41,134.41,134.41,13441
18-Jun-25,136.17,136.17,135.71,135.71,16155
17-Jun-25,136.13,136.13,136.13,136.13,40839
16-Jun-25,136.52,136.52,136.01,136.37,20985
13-Jun-25,134.43,134.43,134.43,134.43,134430
12-Jun-25,133.87,134.31,133.87,134.31,13966
11-Jun-25,135.31,135.31,133.64,133.78,13646
10-Jun-25,133.90,133.97,133.90,133.97,40177
09-Jun-25,133.05,133.05,133.05,133.05,13305
06-Jun-25,133.76,133.76,133.76,133.76,13376
05-Jun-25,134.60,134.60,134.30,134.30,14506
04-Jun-25,134.79,134.79,134.79,134.79,13479
03-Jun-25,135.35,135.35,135.35,135.35,13535
02-Jun-25,135.00,135.00,132.64,134.29,21233
30-May-25,136.35,136.35,135.06,135.28,16370
29-May-25,136.21,136.46,136.15,136.46,16914
28-May-25,136.40,136.40,135.09,135.98,14955
27-May-25,136.45,136.64,136.42,136.42,45024
26-May-25,134.14,134.56,134.14,134.56,27705
23-May-25,131.42,133.68,131.42,133.68,34683
22-May-25,133.70,134.70,132.91,132.91,28263
21-May-25,136.73,136.73,132.93,132.93,22866
20-May-25,133.70,134.59,133.70,134.59,34583
19-May-25,133.16,133.95,133.16,133.58,25540
16-May-25,131.79,133.07,131.79,133.07,13438
15-May-25,131.33,131.33,131.33,131.33,847078
14-May-25,129.76,129.76,129.76,129.76,12976
13-May-25,130.18,130.18,130.18,130.18,13018
12-May-25,126.79,127.47,126.77,127.47,24795
09-May-25,128.62,128.62,128.03,128.03,17689
08-May-25,129.15,129.15,129.15,129.15,12915
07-May-25,127.08,127.08,127.08,127.08,12708
06-May-25,128.25,128.25,127.43,127.43,17353
05-May-25,129.51,129.51,128.19,128.19,13855
02-May-25,133.25,133.25,129.31,130.02,165522
30-Apr-25,129.62,130.43,128.66,130.43,14854
29-Apr-25,128.71,128.71,128.71,128.71,12871
28-Apr-25,129.69,129.69,129.13,129.13,13820
25-Apr-25,128.94,129.29,128.94,129.29,13702
24-Apr-25,126.38,127.95,126.10,127.95,26128896
23-Apr-25,125.24,125.24,125.24,125.24,12524
22-Apr-25,123.04,123.06,123.04,123.06,13290
17-Apr-25,121.54,122.23,121.54,122.23,392337
16-Apr-25,122.12,122.12,121.73,121.73,13149
15-Apr-25,121.48,122.16,121.48,122.16,13187
14-Apr-25,120.91,121.51,120.91,121.51,15294
11-Apr-25,120.09,120.09,120.09,120.09,12009
10-Apr-25,118.88,118.88,118.88,118.88,11888
09-Apr-25,116.83,120.08,116.83,119.44,24580
08-Apr-25,116.75,116.78,116.75,116.78,117830
07-Apr-25,115.92,118.98,115.92,116.77,17804
04-Apr-25,118.01,118.01,117.96,117.96,12858
03-Apr-25,119.38,120.41,119.38,119.58,17952
02-Apr-25,117.14,117.14,117.14,117.14,15127811

*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