Cotação atual, histórico e gráfico do papel: BDIF11

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 BDIF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2026	-0,65%	-0,49	74,51	75,00	74,21	75,45	3M	4.688
20/01/2026	1,15%	0,85	75,00	74,05	74,05	75,00	11M	1.909
19/01/2026	-0,46%	-0,34	74,15	74,49	73,92	74,79	13M	6.028
16/01/2026	0,38%	0,28	74,49	73,74	73,12	74,49	2M	3.665
15/01/2026	1,67%	1,22	74,21	73,27	73,27	74,21	2M	4.145
14/01/2026	-0,35%	-0,26	72,99	74,29	72,99	74,64	2M	4.096
13/01/2026	-0,69%	-0,51	73,25	73,76	73,25	74,20	3M	12.548

12/01/2026	1,19%	0,87	73,76	73,31	73,00	73,83	2M	4.059
09/01/2026	-0,29%	-0,21	72,89	73,73	72,21	73,73	3M	6.864
08/01/2026	-1,12%	-0,83	73,10	73,89	73,10	74,02	3M	9.657
07/01/2026	0,57%	0,42	73,93	73,82	73,52	74,21	2M	4.393
06/01/2026	0,00%	0,00	73,51	73,51	73,51	74,47	2M	3.174
05/01/2026	0,86%	0,63	73,51	73,33	72,52	73,61	2M	4.009
02/01/2026	-0,10%	-0,07	72,88	72,92	72,30	73,19	13M	1.319
30/12/2025	0,34%	0,25	72,95	72,79	72,27	72,95	2M	1.899
29/12/2025	0,57%	0,41	72,70	72,46	72,10	72,91	1M	1.721
26/12/2025	1,67%	1,19	72,29	71,82	71,18	72,48	1M	3.293
23/12/2025	0,07%	0,05	71,10	71,39	70,57	72,85	4M	4.776
22/12/2025	0,89%	0,63	71,05	70,76	70,76	71,40	1M	5.767
19/12/2025	1,27%	0,88	70,42	70,20	69,80	70,50	2M	5.053
18/12/2025	0,13%	0,09	69,54	69,45	69,40	70,37	3M	10.719
17/12/2025	0,00%	0,00	69,45	70,04	69,41	70,04	2M	4.312
16/12/2025	-0,06%	-0,04	69,45	69,99	69,34	70,06	3M	5.374
15/12/2025	-1,22%	-0,86	69,49	69,75	69,22	70,24	3M	5.265
12/12/2025	-0,38%	-0,27	70,35	70,79	70,29	70,79	3M	4.981
11/12/2025	0,30%	0,21	70,62	71,00	70,54	71,49	2M	5.064
10/12/2025	-0,55%	-0,39	70,41	71,51	70,40	71,51	2M	6.360
09/12/2025	0,14%	0,10	70,80	70,99	70,31	71,36	1M	3.970
08/12/2025	0,43%	0,30	70,70	70,68	70,27	71,72	2M	6.118
05/12/2025	-0,48%	-0,34	70,40	70,74	70,01	71,00	3M	8.737
04/12/2025	0,47%	0,33	70,74	70,89	70,39	71,40	1M	3.685
03/12/2025	-1,52%	-1,09	70,41	71,69	70,32	71,69	2M	4.682
02/12/2025	0,03%	0,02	71,50	71,48	70,21	71,68	2M	1.105
01/12/2025	-0,27%	-0,19	71,48	71,20	71,17	72,18	3M	6.535
28/11/2025	2,75%	1,92	71,67	69,43	69,43	71,67	4M	8.782
27/11/2025	-0,33%	-0,23	69,75	69,94	69,42	70,00	2M	6.942
26/11/2025	1,07%	0,74	69,98	69,24	68,69	70,02	3M	5.637
25/11/2025	0,19%	0,13	69,24	69,79	69,10	69,80	3M	6.296
24/11/2025	-1,30%	-0,91	69,11	70,02	69,11	70,30	3M	5.644
21/11/2025	0,21%	0,15	70,02	70,49	69,65	70,60	2M	3.002
19/11/2025	0,85%	0,59	69,87	69,58	69,24	70,49	3M	4.355
18/11/2025	-0,29%	-0,20	69,28	69,50	69,24	70,54	3M	6.564
17/11/2025	-0,96%	-0,67	69,48	69,57	69,32	70,32	3M	3.906
14/11/2025	0,06%	0,04	70,15	70,07	70,00	71,09	2M	2.548
13/11/2025	0,06%	0,04	70,11	70,39	70,10	70,39	2M	4.982
12/11/2025	-1,92%	-1,37	70,07	72,06	70,06	72,06	3M	10.005
11/11/2025	-0,78%	-0,56	71,44	72,72	69,80	72,95	2M	2.914
10/11/2025	-0,29%	-0,21	72,00	72,34	72,00	72,95	2M	7.380
07/11/2025	0,01%	0,01	72,21	72,22	72,20	72,65	1M	6.801
06/11/2025	0,70%	0,50	72,20	71,70	71,60	72,38	2M	2.554
05/11/2025	-0,28%	-0,20	71,70	72,00	71,20	72,00	2M	4.296
04/11/2025	0,10%	0,07	71,90	71,97	71,65	72,00	2M	7.892
03/11/2025	-0,21%	-0,15	71,83	71,82	71,62	72,00	2M	7.363
31/10/2025	-0,28%	-0,20	71,98	71,72	71,70	72,18	2M	4.709
30/10/2025	0,71%	0,51	72,18	71,79	71,70	72,46	1M	2.688
29/10/2025	-0,93%	-0,67	71,67	72,54	71,66	72,79	3M	9.201
28/10/2025	-0,47%	-0,34	72,34	72,95	72,02	72,95	3M	7.014
27/10/2025	1,17%	0,84	72,68	71,93	71,84	72,89	4M	12.399
24/10/2025	-0,08%	-0,06	71,84	72,59	71,75	72,59	1M	5.742
23/10/2025	-0,10%	-0,07	71,90	71,75	71,70	72,50	3M	9.500
22/10/2025	-1,75%	-1,28	71,97	73,25	71,51	73,25	4M	10.519
21/10/2025	-0,50%	-0,37	73,25	73,55	72,97	73,61	4M	9.462
20/10/2025	-0,73%	-0,54	73,62	74,15	73,20	74,29	2M	6.176
17/10/2025	-0,08%	-0,06	74,16	74,25	73,89	74,49	2M	7.171
16/10/2025	-0,93%	-0,70	74,22	74,95	73,51	74,95	3M	11.206
15/10/2025	-1,17%	-0,89	74,92	74,94	74,49	74,98	2M	6.986
14/10/2025	-1,17%	-0,90	75,81	76,73	75,06	76,73	2M	7.549
13/10/2025	1,03%	0,78	76,71	75,93	75,00	76,73	4M	22.669
10/10/2025	0,56%	0,42	75,93	75,70	74,92	76,30	2M	2.606
09/10/2025	1,31%	0,98	75,51	74,69	74,64	75,75	1M	5.045
08/10/2025	0,04%	0,03	74,53	74,98	74,50	76,44	2M	5.749
07/10/2025	-0,67%	-0,50	74,50	75,00	74,50	75,42	2M	4.923
06/10/2025	-1,32%	-1,00	75,00	76,00	75,00	76,29	1M	4.807
03/10/2025	0,62%	0,47	76,00	75,60	75,00	76,45	2M	10.053
02/10/2025	1,78%	1,32	75,53	75,16	74,24	75,60	2M	7.845
01/10/2025	-0,05%	-0,04	74,21	73,80	73,80	76,20	4M	12.385
30/09/2025	0,97%	0,71	74,25	73,90	73,35	74,25	2M	8.173
29/09/2025	0,27%	0,20	73,54	73,79	73,21	74,00	3M	3.862
26/09/2025	-0,29%	-0,21	73,34	73,21	73,15	73,91	2M	5.739
25/09/2025	0,57%	0,42	73,55	73,31	73,17	73,97	3M	6.001
24/09/2025	-1,85%	-1,38	73,13	74,26	73,13	74,95	3M	7.808
23/09/2025	-1,05%	-0,79	74,51	75,08	74,51	75,23	3M	8.379
22/09/2025	-0,52%	-0,39	75,30	75,66	74,83	75,66	2M	4.040
19/09/2025	1,04%	0,78	75,69	75,18	74,92	75,70	2M	5.560
18/09/2025	-0,78%	-0,59	74,91	75,50	74,87	75,50	2M	12.571
17/09/2025	0,53%	0,40	75,50	75,10	74,12	75,82	3M	11.504
16/09/2025	-0,19%	-0,14	75,10	75,24	74,75	75,35	3M	9.211
15/09/2025	-1,51%	-1,15	75,24	74,60	74,37	75,45	5M	5.143
12/09/2025	-0,27%	-0,21	76,39	76,79	76,00	76,83	3M	11.776
11/09/2025	0,54%	0,41	76,60	76,19	75,95	76,89	2M	12.573
10/09/2025	0,38%	0,29	76,19	76,41	75,95	76,63	1M	6.329
09/09/2025	-0,65%	-0,50	75,90	76,77	75,43	77,12	2M	8.330
08/09/2025	0,53%	0,40	76,40	76,00	75,70	76,95	2M	14.716
05/09/2025	0,50%	0,38	76,00	75,56	75,05	76,00	2M	4.780
04/09/2025	-0,13%	-0,10	75,62	75,50	74,88	75,90	2M	6.557
03/09/2025	0,03%	0,02	75,72	75,30	75,30	75,99	2M	7.922
02/09/2025	2,37%	1,75	75,70	73,90	73,57	75,89	3M	8.354
01/09/2025	0,87%	0,64	73,95	73,40	73,28	74,48	2M	4.028
29/08/2025	1,38%	1,00	73,31	72,55	72,36	73,40	1M	3.595
28/08/2025	0,08%	0,06	72,31	72,10	72,10	72,80	2M	6.382
27/08/2025	-0,62%	-0,45	72,25	72,82	72,11	73,00	3M	13.180
26/08/2025	0,68%	0,49	72,70	72,21	72,20	73,00	3M	9.927
25/08/2025	0,01%	0,01	72,21	72,20	72,00	72,35	2M	6.412
22/08/2025	-0,30%	-0,22	72,20	72,30	72,15	72,74	3M	9.242
21/08/2025	-0,37%	-0,27	72,42	72,64	72,40	72,74	2M	9.003
20/08/2025	-0,08%	-0,06	72,69	72,75	72,29	73,00	3M	7.818
19/08/2025	0,21%	0,15	72,75	72,51	72,27	73,19	2M	7.707
18/08/2025	0,62%	0,45	72,60	72,15	72,00	72,68	2M	4.216
15/08/2025	-1,50%	-1,10	72,15	72,36	71,80	72,77	2M	5.504
14/08/2025	0,48%	0,35	73,25	73,27	72,85	73,34	872K	3.704
13/08/2025	-0,11%	-0,08	72,90	72,97	72,53	73,27	2M	8.559
12/08/2025	0,73%	0,53	72,98	72,45	71,90	73,00	2M	10.017
11/08/2025	-0,43%	-0,31	72,45	72,77	71,97	73,13	4M	15.998
08/08/2025	-0,49%	-0,36	72,76	73,12	72,20	73,48	2M	9.163
07/08/2025	0,59%	0,43	73,12	72,69	70,73	73,50	3M	4.165
06/08/2025	1,52%	1,09	72,69	72,12	71,73	72,85	1M	2.941
05/08/2025	-1,73%	-1,26	71,60	72,82	71,52	73,64	2M	7.378
04/08/2025	-0,74%	-0,54	72,86	73,60	72,51	74,09	1M	2.744
01/08/2025	-0,16%	-0,12	73,40	73,67	73,40	74,05	1M	3.651
31/07/2025	0,57%	0,42	73,52	73,45	73,30	74,02	1M	2.686
30/07/2025	0,07%	0,05	73,10	73,00	72,82	73,55	1M	1.526
29/07/2025	-0,22%	-0,16	73,05	73,20	72,86	73,85	1M	1.626
28/07/2025	-0,54%	-0,40	73,21	73,61	73,21	74,78	2M	4.341
25/07/2025	0,49%	0,36	73,61	73,96	72,66	73,96	1M	5.196
24/07/2025	-0,35%	-0,26	73,25	73,36	73,10	74,08	1M	3.005
23/07/2025	0,25%	0,18	73,51	73,35	73,30	73,98	1M	4.444
22/07/2025	-1,41%	-1,05	73,33	74,49	73,20	74,49	2M	6.883
21/07/2025	-0,29%	-0,22	74,38	74,32	72,97	74,78	2M	8.729
18/07/2025	-0,20%	-0,15	74,60	74,50	74,30	74,70	1M	8.282
17/07/2025	0,99%	0,73	74,75	74,99	74,12	74,99	2M	8.788
16/07/2025	-1,17%	-0,88	74,02	75,00	74,00	75,30	2M	4.493
15/07/2025	-2,73%	-2,10	74,90	75,80	71,00	75,80	2M	4.852
14/07/2025	1,29%	0,98	77,00	76,10	76,10	77,10	2M	5.999
11/07/2025	-	-	76,02	76,82	75,78	76,85	2M	4.054

Date,Open,High,Low,Close,Volume
21-Jan-26,75.00,75.45,74.21,74.51,2804842
20-Jan-26,74.05,75.00,74.05,75.00,10757029
19-Jan-26,74.49,74.79,73.92,74.15,13359559
16-Jan-26,73.74,74.49,73.12,74.49,1716480
15-Jan-26,73.27,74.21,73.27,74.21,2300174
14-Jan-26,74.29,74.64,72.99,72.99,2491203
13-Jan-26,73.76,74.20,73.25,73.25,2688801
12-Jan-26,73.31,73.83,73.00,73.76,1944343
09-Jan-26,73.73,73.73,72.21,72.89,3332087
08-Jan-26,73.89,74.02,73.10,73.10,2789366
07-Jan-26,73.82,74.21,73.52,73.93,2071967
06-Jan-26,73.51,74.47,73.51,73.51,1692866
05-Jan-26,73.33,73.61,72.52,73.51,1779372
02-Jan-26,72.92,73.19,72.30,72.88,12645226
30-Dec-25,72.79,72.95,72.27,72.95,1762966
29-Dec-25,72.46,72.91,72.10,72.70,1234257
26-Dec-25,71.82,72.48,71.18,72.29,1401838
23-Dec-25,71.39,72.85,70.57,71.10,3593884
22-Dec-25,70.76,71.40,70.76,71.05,1412807
19-Dec-25,70.20,70.50,69.80,70.42,2251632
18-Dec-25,69.45,70.37,69.40,69.54,3383160
17-Dec-25,70.04,70.04,69.41,69.45,2303475
16-Dec-25,69.99,70.06,69.34,69.45,3479179
15-Dec-25,69.75,70.24,69.22,69.49,2833527
12-Dec-25,70.79,70.79,70.29,70.35,2715064
11-Dec-25,71.00,71.49,70.54,70.62,1946862
10-Dec-25,71.51,71.51,70.40,70.41,1979932
09-Dec-25,70.99,71.36,70.31,70.80,1466436
08-Dec-25,70.68,71.72,70.27,70.70,2453306
05-Dec-25,70.74,71.00,70.01,70.40,2783050
04-Dec-25,70.89,71.40,70.39,70.74,1367695
03-Dec-25,71.69,71.69,70.32,70.41,1859960
02-Dec-25,71.48,71.68,70.21,71.50,1605984
01-Dec-25,71.20,72.18,71.17,71.48,3041791
28-Nov-25,69.43,71.67,69.43,71.67,3842685
27-Nov-25,69.94,70.00,69.42,69.75,1882342
26-Nov-25,69.24,70.02,68.69,69.98,3263386
25-Nov-25,69.79,69.80,69.10,69.24,2999343
24-Nov-25,70.02,70.30,69.11,69.11,3334136
21-Nov-25,70.49,70.60,69.65,70.02,1631781
19-Nov-25,69.58,70.49,69.24,69.87,2534233
18-Nov-25,69.50,70.54,69.24,69.28,2780871
17-Nov-25,69.57,70.32,69.32,69.48,2791900
14-Nov-25,70.07,71.09,70.00,70.15,2180288
13-Nov-25,70.39,70.39,70.10,70.11,2396214
12-Nov-25,72.06,72.06,70.06,70.07,2912335
11-Nov-25,72.72,72.95,69.80,71.44,2240688
10-Nov-25,72.34,72.95,72.00,72.00,2457477
07-Nov-25,72.22,72.65,72.20,72.21,1345479
06-Nov-25,71.70,72.38,71.60,72.20,2349158
05-Nov-25,72.00,72.00,71.20,71.70,2142872
04-Nov-25,71.97,72.00,71.65,71.90,1732457
03-Nov-25,71.82,72.00,71.62,71.83,2348945
31-Oct-25,71.72,72.18,71.70,71.98,1515722
30-Oct-25,71.79,72.46,71.70,72.18,1302128
29-Oct-25,72.54,72.79,71.66,71.67,2973483
28-Oct-25,72.95,72.95,72.02,72.34,2534606
27-Oct-25,71.93,72.89,71.84,72.68,4207251
24-Oct-25,72.59,72.59,71.75,71.84,1390260
23-Oct-25,71.75,72.50,71.70,71.90,3112824
22-Oct-25,73.25,73.25,71.51,71.97,3801522
21-Oct-25,73.55,73.61,72.97,73.25,4358333
20-Oct-25,74.15,74.29,73.20,73.62,1923669
17-Oct-25,74.25,74.49,73.89,74.16,2097578
16-Oct-25,74.95,74.95,73.51,74.22,3123307
15-Oct-25,74.94,74.98,74.49,74.92,2166352
14-Oct-25,76.73,76.73,75.06,75.81,2229113
13-Oct-25,75.93,76.73,75.00,76.71,3941742
10-Oct-25,75.70,76.30,74.92,75.93,1566563
09-Oct-25,74.69,75.75,74.64,75.51,1078641
08-Oct-25,74.98,76.44,74.50,74.53,2159347
07-Oct-25,75.00,75.42,74.50,74.50,2479438
06-Oct-25,76.00,76.29,75.00,75.00,1448769
03-Oct-25,75.60,76.45,75.00,76.00,2355802
02-Oct-25,75.16,75.60,74.24,75.53,2105084
01-Oct-25,73.80,76.20,73.80,74.21,3746906
30-Sep-25,73.90,74.25,73.35,74.25,2239423
29-Sep-25,73.79,74.00,73.21,73.54,2599248
26-Sep-25,73.21,73.91,73.15,73.34,2032402
25-Sep-25,73.31,73.97,73.17,73.55,2593333
24-Sep-25,74.26,74.95,73.13,73.13,2940237
23-Sep-25,75.08,75.23,74.51,74.51,2664276
22-Sep-25,75.66,75.66,74.83,75.30,1622477
19-Sep-25,75.18,75.70,74.92,75.69,2237260
18-Sep-25,75.50,75.50,74.87,74.91,2041685
17-Sep-25,75.10,75.82,74.12,75.50,2889933
16-Sep-25,75.24,75.35,74.75,75.10,2949953
15-Sep-25,74.60,75.45,74.37,75.24,4584358
12-Sep-25,76.79,76.83,76.00,76.39,2655359
11-Sep-25,76.19,76.89,75.95,76.60,2284552
10-Sep-25,76.41,76.63,75.95,76.19,1228053
09-Sep-25,76.77,77.12,75.43,75.90,1927235
08-Sep-25,76.00,76.95,75.70,76.40,2151271
05-Sep-25,75.56,76.00,75.05,76.00,2039699
04-Sep-25,75.50,75.90,74.88,75.62,2248743
03-Sep-25,75.30,75.99,75.30,75.72,2006928
02-Sep-25,73.90,75.89,73.57,75.70,3037793
01-Sep-25,73.40,74.48,73.28,73.95,2209973
29-Aug-25,72.55,73.40,72.36,73.31,1037096
28-Aug-25,72.10,72.80,72.10,72.31,1935719
27-Aug-25,72.82,73.00,72.11,72.25,2825717
26-Aug-25,72.21,73.00,72.20,72.70,2697103
25-Aug-25,72.20,72.35,72.00,72.21,2098555
22-Aug-25,72.30,72.74,72.15,72.20,3088548
21-Aug-25,72.64,72.74,72.40,72.42,2209666
20-Aug-25,72.75,73.00,72.29,72.69,2675609
19-Aug-25,72.51,73.19,72.27,72.75,1726653
18-Aug-25,72.15,72.68,72.00,72.60,1603722
15-Aug-25,72.36,72.77,71.80,72.15,2000578
14-Aug-25,73.27,73.34,72.85,73.25,871576
13-Aug-25,72.97,73.27,72.53,72.90,2084668
12-Aug-25,72.45,73.00,71.90,72.98,2418894
11-Aug-25,72.77,73.13,71.97,72.45,4472355
08-Aug-25,73.12,73.48,72.20,72.76,2433328
07-Aug-25,72.69,73.50,70.73,73.12,2508738
06-Aug-25,72.12,72.85,71.73,72.69,1334879
05-Aug-25,72.82,73.64,71.52,71.60,2334010
04-Aug-25,73.60,74.09,72.51,72.86,1017997
01-Aug-25,73.67,74.05,73.40,73.40,1413917
31-Jul-25,73.45,74.02,73.30,73.52,1205719
30-Jul-25,73.00,73.55,72.82,73.10,1136063
29-Jul-25,73.20,73.85,72.86,73.05,1081459
28-Jul-25,73.61,74.78,73.21,73.21,1793089
25-Jul-25,73.96,73.96,72.66,73.61,1381401
24-Jul-25,73.36,74.08,73.10,73.25,1177571
23-Jul-25,73.35,73.98,73.30,73.51,1412481
22-Jul-25,74.49,74.49,73.20,73.33,1621771
21-Jul-25,74.32,74.78,72.97,74.38,2451509
18-Jul-25,74.50,74.70,74.30,74.60,1247425
17-Jul-25,74.99,74.99,74.12,74.75,1941767
16-Jul-25,75.00,75.30,74.00,74.02,2145862
15-Jul-25,75.80,75.80,71.00,74.90,2317629
14-Jul-25,76.10,77.10,76.10,77.00,2005545
11-Jul-25,76.82,76.85,75.78,76.02,1604569

*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: BDIF11