Cotação atual, histórico e gráfico do papel: BDOM11

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 BDOM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,21%	-0,25	120,50	119,00	116,20	120,50	62K	79
15/05/2025	0,82%	0,98	120,75	120,00	120,00	122,34	157K	363
14/05/2025	0,08%	0,09	119,77	121,00	119,00	121,00	56K	26
13/05/2025	1,84%	2,16	119,68	117,52	117,00	119,94	103K	473
12/05/2025	-0,58%	-0,68	117,52	118,20	117,01	118,20	38K	26
09/05/2025	0,47%	0,55	118,20	118,88	117,77	120,33	37K	36
08/05/2025	3,14%	3,58	117,65	111,65	111,65	118,86	41K	32

07/05/2025	-0,18%	-0,20	114,07	115,42	113,60	115,42	35K	27
06/05/2025	-0,34%	-0,39	114,27	114,92	114,09	114,92	6M	165
05/05/2025	-1,00%	-1,16	114,66	113,30	113,30	118,17	29K	58
02/05/2025	-0,22%	-0,25	115,82	116,07	115,11	118,29	29K	40
30/04/2025	0,85%	0,98	116,07	114,00	112,96	116,99	71K	55
29/04/2025	0,31%	0,36	115,09	115,40	112,61	116,29	58K	314
28/04/2025	0,17%	0,19	114,73	114,69	114,54	115,34	147K	30
25/04/2025	0,30%	0,34	114,54	114,20	111,77	114,70	117K	165
24/04/2025	2,26%	2,52	114,20	111,68	109,01	114,20	69K	47
23/04/2025	1,38%	1,52	111,68	108,09	108,00	112,27	106K	101
22/04/2025	0,58%	0,63	110,16	107,10	107,10	110,65	90K	275
17/04/2025	1,18%	1,28	109,53	108,93	108,40	109,72	112K	110
16/04/2025	-0,59%	-0,64	108,25	108,80	108,00	108,89	71K	17
15/04/2025	0,46%	0,50	108,89	106,01	106,01	110,96	106K	353
14/04/2025	1,39%	1,49	108,39	108,14	107,46	108,39	48K	16
11/04/2025	1,56%	1,64	106,90	103,41	103,40	107,26	40K	15
10/04/2025	-0,70%	-0,74	105,26	105,71	104,13	106,00	61K	132
09/04/2025	2,48%	2,57	106,00	100,31	100,25	106,45	228K	198
08/04/2025	-0,17%	-0,18	103,43	102,14	102,11	105,66	125K	225
07/04/2025	-1,33%	-1,40	103,61	105,00	102,00	109,00	44K	45
04/04/2025	-3,06%	-3,31	105,01	105,71	104,65	105,71	62K	119
03/04/2025	1,08%	1,16	108,32	104,62	104,62	108,47	2M	173
02/04/2025	0,76%	0,81	107,16	106,35	106,05	107,28	37K	22
01/04/2025	0,69%	0,73	106,35	105,62	105,62	106,91	54K	18
31/03/2025	-1,88%	-2,02	105,62	105,20	105,20	105,91	32K	11
28/03/2025	-1,33%	-1,45	107,64	107,95	107,00	108,59	185K	612
27/03/2025	0,55%	0,60	109,09	106,32	106,31	109,45	100K	120
26/03/2025	0,01%	0,01	108,49	108,08	108,08	109,06	64K	108
25/03/2025	0,80%	0,86	108,48	105,61	105,61	109,74	87K	400
24/03/2025	-0,23%	-0,25	107,62	107,84	107,39	108,38	65K	41
21/03/2025	0,39%	0,42	107,87	106,70	106,70	107,92	81K	62
20/03/2025	-0,70%	-0,76	107,45	106,26	106,26	108,34	92K	28
19/03/2025	1,16%	1,24	108,21	106,39	106,00	108,71	187K	173
18/03/2025	-0,53%	-0,57	106,97	107,54	106,86	107,54	114K	462
17/03/2025	1,69%	1,79	107,54	105,75	103,24	107,85	50K	112
14/03/2025	2,84%	2,92	105,75	103,40	102,84	106,06	98K	115
13/03/2025	0,68%	0,69	102,83	102,25	101,83	103,13	76K	103
12/03/2025	0,37%	0,38	102,14	101,76	101,26	102,31	178K	412
11/03/2025	-0,33%	-0,34	101,76	99,81	99,81	102,02	149K	258
10/03/2025	-0,74%	-0,76	102,10	102,01	101,69	102,53	57K	64
07/03/2025	1,40%	1,42	102,86	99,31	99,31	103,08	3M	84
06/03/2025	-0,05%	-0,05	101,44	103,80	101,11	103,80	27K	57
05/03/2025	-0,27%	-0,27	101,49	101,76	100,00	101,76	77K	15
28/02/2025	-1,82%	-1,89	101,76	101,15	101,14	104,45	73K	393
27/02/2025	-0,57%	-0,59	103,65	104,24	103,59	104,55	37K	47
26/02/2025	-0,80%	-0,84	104,24	104,64	104,20	105,00	36K	35
25/02/2025	0,35%	0,37	105,08	104,71	103,88	105,67	265K	407
24/02/2025	-1,09%	-1,15	104,71	105,86	104,52	106,72	94K	39
21/02/2025	-0,91%	-0,97	105,86	106,70	105,34	108,06	104K	48
20/02/2025	-0,03%	-0,03	106,83	106,76	106,37	106,83	58K	167
19/02/2025	-1,21%	-1,31	106,86	106,90	106,66	107,67	68K	54
18/02/2025	-0,11%	-0,12	108,17	107,32	107,15	108,81	137K	124
17/02/2025	0,56%	0,60	108,29	106,10	106,09	109,40	33K	24
14/02/2025	2,61%	2,74	107,69	104,90	104,90	107,69	40K	74
13/02/2025	0,63%	0,66	104,95	103,35	103,35	105,10	111K	216
12/02/2025	-1,64%	-1,74	104,29	104,51	103,98	104,63	58K	34
11/02/2025	1,27%	1,33	106,03	104,70	103,65	106,25	69K	605
10/02/2025	0,89%	0,92	104,70	103,78	103,78	104,94	47K	75
07/02/2025	-0,95%	-1,00	103,78	104,01	103,31	104,70	149K	255
06/02/2025	0,79%	0,82	104,78	102,41	102,41	105,00	143K	207
05/02/2025	0,08%	0,08	103,96	103,71	103,60	104,05	3M	122
04/02/2025	-0,16%	-0,17	103,88	103,90	103,03	104,19	87K	46
03/02/2025	-0,44%	-0,46	104,05	103,72	103,45	104,15	49K	58
31/01/2025	-0,83%	-0,87	104,51	105,28	104,28	105,50	179K	140
30/01/2025	3,49%	3,55	105,38	101,34	101,34	105,48	74K	46
29/01/2025	-0,50%	-0,51	101,83	101,91	101,75	102,34	27K	17
28/01/2025	-0,16%	-0,16	102,34	103,11	101,97	103,11	200K	521
27/01/2025	2,37%	2,37	102,50	101,13	101,13	102,50	37K	12
24/01/2025	0,13%	0,13	100,13	97,66	97,66	100,49	55K	33
23/01/2025	-0,38%	-0,38	100,00	99,65	99,65	100,88	6K	14
22/01/2025	0,40%	0,40	100,38	99,49	97,45	100,72	48K	63
21/01/2025	0,39%	0,39	99,98	99,59	99,50	99,98	151K	124
20/01/2025	0,31%	0,31	99,59	96,77	96,77	99,89	20K	15
17/01/2025	0,59%	0,58	99,28	98,65	98,55	99,50	18K	11
16/01/2025	-1,05%	-1,05	98,70	97,36	97,36	98,92	16K	54
15/01/2025	3,45%	3,33	99,75	96,23	96,23	99,75	58K	79
14/01/2025	0,23%	0,22	96,42	95,29	95,29	96,65	149K	110
13/01/2025	-0,08%	-0,08	96,20	94,08	94,08	96,48	220K	52
10/01/2025	-0,82%	-0,80	96,28	97,08	96,10	97,08	35K	70
09/01/2025	0,27%	0,26	97,08	96,83	96,83	97,29	53K	67
08/01/2025	-1,66%	-1,63	96,82	96,00	96,00	97,15	51K	28
07/01/2025	0,89%	0,87	98,45	97,58	97,43	98,72	78K	594
06/01/2025	1,56%	1,50	97,58	96,08	96,08	97,85	4M	177
03/01/2025	-0,45%	-0,43	96,08	96,51	96,08	99,09	11K	15
02/01/2025	-0,34%	-0,33	96,51	96,84	96,12	96,84	24K	15
30/12/2024	0,28%	0,27	96,84	97,09	96,57	97,09	1M	35
27/12/2024	-0,52%	-0,50	96,57	97,07	96,47	97,41	13K	26
26/12/2024	-0,02%	-0,02	97,07	100,00	94,13	100,00	109K	81
23/12/2024	-1,36%	-1,34	97,09	97,78	97,09	97,78	274K	128
20/12/2024	1,03%	1,00	98,43	96,19	96,19	98,93	35K	91
19/12/2024	0,00%	0,00	97,43	100,10	97,11	100,10	74K	186
18/12/2024	-3,95%	-4,01	97,43	99,40	97,02	100,81	50K	94
17/12/2024	0,42%	0,42	101,44	102,00	101,12	102,16	379K	34
16/12/2024	-1,28%	-1,31	101,02	104,75	101,00	104,75	73K	88
13/12/2024	-1,12%	-1,16	102,33	104,39	102,33	104,39	44K	32
12/12/2024	-2,78%	-2,96	103,49	104,82	103,37	104,82	52K	125
11/12/2024	2,03%	2,12	106,45	104,81	103,97	107,62	102K	214
10/12/2024	1,57%	1,61	104,33	104,08	103,67	104,33	246K	31
09/12/2024	-0,81%	-0,84	102,72	106,19	102,72	106,20	33K	23
06/12/2024	-1,89%	-1,99	103,56	106,29	103,56	106,29	27K	28
05/12/2024	0,99%	1,03	105,55	106,80	105,08	106,80	38K	74
04/12/2024	0,53%	0,55	104,52	105,07	104,28	105,11	4M	187
03/12/2024	0,05%	0,05	103,97	104,64	103,71	104,64	44K	223
02/12/2024	-1,15%	-1,21	103,92	105,84	103,92	105,84	64K	326
29/11/2024	0,10%	0,10	105,13	111,11	103,58	113,00	208K	558
28/11/2024	-3,52%	-3,83	105,03	109,06	104,85	109,06	251K	863
27/11/2024	-2,62%	-2,93	108,86	113,11	108,86	113,16	405K	1.260
26/11/2024	1,04%	1,15	111,79	113,51	111,02	114,11	1M	990
25/11/2024	0,80%	0,88	110,64	109,95	109,95	110,64	37K	25
22/11/2024	2,05%	2,20	109,76	109,19	107,98	109,76	60K	106
21/11/2024	-1,04%	-1,13	107,56	108,09	107,56	108,30	57K	11
19/11/2024	0,55%	0,59	108,69	108,90	107,23	108,90	925K	70
18/11/2024	-0,83%	-0,90	108,10	108,79	108,06	112,34	68K	65
14/11/2024	-0,75%	-0,82	109,00	110,02	108,81	110,02	66K	17
13/11/2024	-0,34%	-0,38	109,82	111,27	109,45	111,27	101K	138
12/11/2024	-0,12%	-0,13	110,20	110,72	110,20	110,85	534K	64
11/11/2024	1,27%	1,38	110,33	112,16	109,09	112,16	321K	73
08/11/2024	-0,64%	-0,70	108,95	108,99	108,31	109,13	15K	10
07/11/2024	-2,45%	-2,75	109,65	112,06	109,54	112,06	43K	18
06/11/2024	-0,17%	-0,19	112,40	111,58	111,13	112,43	116K	40
05/11/2024	0,68%	0,76	112,59	111,62	111,47	112,59	1M	48
04/11/2024	2,11%	2,31	111,83	111,07	111,07	111,83	780	4
01/11/2024	-1,52%	-1,69	109,52	110,71	109,52	110,71	5K	8
31/10/2024	-0,57%	-0,64	111,21	111,84	111,21	111,84	10K	4
30/10/2024	0,29%	0,32	111,85	111,53	111,53	112,23	8K	14
29/10/2024	-0,58%	-0,65	111,53	115,01	111,53	115,01	50K	19
28/10/2024	-	-	112,18	111,03	111,03	112,56	9K	8

Date,Open,High,Low,Close,Volume
16-May-25,119.00,120.50,116.20,120.50,61818
15-May-25,120.00,122.34,120.00,120.75,156774
14-May-25,121.00,121.00,119.00,119.77,56310
13-May-25,117.52,119.94,117.00,119.68,102915
12-May-25,118.20,118.20,117.01,117.52,38301
09-May-25,118.88,120.33,117.77,118.20,36515
08-May-25,111.65,118.86,111.65,117.65,40712
07-May-25,115.42,115.42,113.60,114.07,35296
06-May-25,114.92,114.92,114.09,114.27,6059965
05-May-25,113.30,118.17,113.30,114.66,28824
02-May-25,116.07,118.29,115.11,115.82,28983
30-Apr-25,114.00,116.99,112.96,116.07,71194
29-Apr-25,115.40,116.29,112.61,115.09,58099
28-Apr-25,114.69,115.34,114.54,114.73,146748
25-Apr-25,114.20,114.70,111.77,114.54,117264
24-Apr-25,111.68,114.20,109.01,114.20,69257
23-Apr-25,108.09,112.27,108.00,111.68,106237
22-Apr-25,107.10,110.65,107.10,110.16,90353
17-Apr-25,108.93,109.72,108.40,109.53,112027
16-Apr-25,108.80,108.89,108.00,108.25,70729
15-Apr-25,106.01,110.96,106.01,108.89,106277
14-Apr-25,108.14,108.39,107.46,108.39,47818
11-Apr-25,103.41,107.26,103.40,106.90,39774
10-Apr-25,105.71,106.00,104.13,105.26,60859
09-Apr-25,100.31,106.45,100.25,106.00,228129
08-Apr-25,102.14,105.66,102.11,103.43,125142
07-Apr-25,105.00,109.00,102.00,103.61,43650
04-Apr-25,105.71,105.71,104.65,105.01,61794
03-Apr-25,104.62,108.47,104.62,108.32,1818922
02-Apr-25,106.35,107.28,106.05,107.16,37049
01-Apr-25,105.62,106.91,105.62,106.35,54132
31-Mar-25,105.20,105.91,105.20,105.62,31502
28-Mar-25,107.95,108.59,107.00,107.64,184840
27-Mar-25,106.32,109.45,106.31,109.09,99879
26-Mar-25,108.08,109.06,108.08,108.49,63598
25-Mar-25,105.61,109.74,105.61,108.48,86999
24-Mar-25,107.84,108.38,107.39,107.62,65102
21-Mar-25,106.70,107.92,106.70,107.87,80542
20-Mar-25,106.26,108.34,106.26,107.45,91962
19-Mar-25,106.39,108.71,106.00,108.21,187224
18-Mar-25,107.54,107.54,106.86,106.97,113543
17-Mar-25,105.75,107.85,103.24,107.54,49705
14-Mar-25,103.40,106.06,102.84,105.75,98163
13-Mar-25,102.25,103.13,101.83,102.83,75892
12-Mar-25,101.76,102.31,101.26,102.14,177892
11-Mar-25,99.81,102.02,99.81,101.76,149227
10-Mar-25,102.01,102.53,101.69,102.10,56595
07-Mar-25,99.31,103.08,99.31,102.86,3422039
06-Mar-25,103.80,103.80,101.11,101.44,26940
05-Mar-25,101.76,101.76,100.00,101.49,77166
28-Feb-25,101.15,104.45,101.14,101.76,72584
27-Feb-25,104.24,104.55,103.59,103.65,37342
26-Feb-25,104.64,105.00,104.20,104.24,36197
25-Feb-25,104.71,105.67,103.88,105.08,265188
24-Feb-25,105.86,106.72,104.52,104.71,94145
21-Feb-25,106.70,108.06,105.34,105.86,104287
20-Feb-25,106.76,106.83,106.37,106.83,58359
19-Feb-25,106.90,107.67,106.66,106.86,68291
18-Feb-25,107.32,108.81,107.15,108.17,136678
17-Feb-25,106.10,109.40,106.09,108.29,32885
14-Feb-25,104.90,107.69,104.90,107.69,40403
13-Feb-25,103.35,105.10,103.35,104.95,110583
12-Feb-25,104.51,104.63,103.98,104.29,57670
11-Feb-25,104.70,106.25,103.65,106.03,69091
10-Feb-25,103.78,104.94,103.78,104.70,46958
07-Feb-25,104.01,104.70,103.31,103.78,148924
06-Feb-25,102.41,105.00,102.41,104.78,142658
05-Feb-25,103.71,104.05,103.60,103.96,2988125
04-Feb-25,103.90,104.19,103.03,103.88,86612
03-Feb-25,103.72,104.15,103.45,104.05,49256
31-Jan-25,105.28,105.50,104.28,104.51,178676
30-Jan-25,101.34,105.48,101.34,105.38,74160
29-Jan-25,101.91,102.34,101.75,101.83,26702
28-Jan-25,103.11,103.11,101.97,102.34,199619
27-Jan-25,101.13,102.50,101.13,102.50,37487
24-Jan-25,97.66,100.49,97.66,100.13,54734
23-Jan-25,99.65,100.88,99.65,100.00,6214
22-Jan-25,99.49,100.72,97.45,100.38,48497
21-Jan-25,99.59,99.98,99.50,99.98,150516
20-Jan-25,96.77,99.89,96.77,99.59,19524
17-Jan-25,98.65,99.50,98.55,99.28,17677
16-Jan-25,97.36,98.92,97.36,98.70,16171
15-Jan-25,96.23,99.75,96.23,99.75,58244
14-Jan-25,95.29,96.65,95.29,96.42,148934
13-Jan-25,94.08,96.48,94.08,96.20,220471
10-Jan-25,97.08,97.08,96.10,96.28,34608
09-Jan-25,96.83,97.29,96.83,97.08,52732
08-Jan-25,96.00,97.15,96.00,96.82,51183
07-Jan-25,97.58,98.72,97.43,98.45,78245
06-Jan-25,96.08,97.85,96.08,97.58,4056255
03-Jan-25,96.51,99.09,96.08,96.08,10506
02-Jan-25,96.84,96.84,96.12,96.51,23837
30-Dec-24,97.09,97.09,96.57,96.84,1192268
27-Dec-24,97.07,97.41,96.47,96.57,12876
26-Dec-24,100.00,100.00,94.13,97.07,108557
23-Dec-24,97.78,97.78,97.09,97.09,273889
20-Dec-24,96.19,98.93,96.19,98.43,35268
19-Dec-24,100.10,100.10,97.11,97.43,74351
18-Dec-24,99.40,100.81,97.02,97.43,50120
17-Dec-24,102.00,102.16,101.12,101.44,378702
16-Dec-24,104.75,104.75,101.00,101.02,72733
13-Dec-24,104.39,104.39,102.33,102.33,44259
12-Dec-24,104.82,104.82,103.37,103.49,52141
11-Dec-24,104.81,107.62,103.97,106.45,101710
10-Dec-24,104.08,104.33,103.67,104.33,246426
09-Dec-24,106.19,106.20,102.72,102.72,33352
06-Dec-24,106.29,106.29,103.56,103.56,26922
05-Dec-24,106.80,106.80,105.08,105.55,38006
04-Dec-24,105.07,105.11,104.28,104.52,3972937
03-Dec-24,104.64,104.64,103.71,103.97,44088
02-Dec-24,105.84,105.84,103.92,103.92,63740
29-Nov-24,111.11,113.00,103.58,105.13,207874
28-Nov-24,109.06,109.06,104.85,105.03,251478
27-Nov-24,113.11,113.16,108.86,108.86,405390
26-Nov-24,113.51,114.11,111.02,111.79,1355689
25-Nov-24,109.95,110.64,109.95,110.64,36930
22-Nov-24,109.19,109.76,107.98,109.76,59758
21-Nov-24,108.09,108.30,107.56,107.56,57251
19-Nov-24,108.90,108.90,107.23,108.69,924521
18-Nov-24,108.79,112.34,108.06,108.10,67900
14-Nov-24,110.02,110.02,108.81,109.00,66041
13-Nov-24,111.27,111.27,109.45,109.82,101251
12-Nov-24,110.72,110.85,110.20,110.20,534484
11-Nov-24,112.16,112.16,109.09,110.33,320940
08-Nov-24,108.99,109.13,108.31,108.95,14596
07-Nov-24,112.06,112.06,109.54,109.65,42999
06-Nov-24,111.58,112.43,111.13,112.40,115654
05-Nov-24,111.62,112.59,111.47,112.59,1118195
04-Nov-24,111.07,111.83,111.07,111.83,780
01-Nov-24,110.71,110.71,109.52,109.52,4847
31-Oct-24,111.84,111.84,111.21,111.21,9926
30-Oct-24,111.53,112.23,111.53,111.85,7961
29-Oct-24,115.01,115.01,111.53,111.53,49567
28-Oct-24,111.03,112.56,111.03,112.18,8648

*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: BDOM11