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
14/07/2026	0,60%	0,80	134,68	134,60	134,07	134,68	12K	7
13/07/2026	-1,25%	-1,69	133,88	135,34	133,88	136,85	11K	8
10/07/2026	3,03%	3,99	135,57	134,83	134,83	135,75	26K	4
09/07/2026	1,67%	2,16	131,58	130,03	130,03	131,58	27K	3
08/07/2026	-0,59%	-0,77	129,42	129,45	129,23	129,45	3K	7
07/07/2026	-0,57%	-0,74	130,19	131,79	130,19	131,79	10K	3
06/07/2026	-0,75%	-0,99	130,93	130,75	130,67	130,93	74K	4
03/07/2026	0,85%	1,11	131,92	131,16	131,16	132,45	15K	115
02/07/2026	0,59%	0,77	130,81	131,50	130,58	131,50	392	3
01/07/2026	-0,09%	-0,12	130,04	129,85	129,85	130,33	650	3
30/06/2026	-0,71%	-0,93	130,16	129,09	129,09	130,38	24K	5
29/06/2026	0,25%	0,33	131,09	132,07	130,74	132,07	28K	9
26/06/2026	1,41%	1,82	130,76	129,17	129,17	130,93	14K	5
25/06/2026	0,69%	0,88	128,94	128,54	128,54	129,48	52K	4
24/06/2026	0,91%	1,16	128,06	126,90	126,90	128,06	11K	4
23/06/2026	-0,13%	-0,16	126,90	126,90	126,90	126,90	253	2
22/06/2026	1,21%	1,52	127,06	126,98	126,98	127,06	120K	4
19/06/2026	0,11%	0,14	125,54	127,53	125,18	127,53	6K	7
18/06/2026	-0,11%	-0,14	125,40	126,47	125,35	126,47	108K	7
17/06/2026	-0,67%	-0,85	125,54	126,82	125,54	128,52	9K	7
16/06/2026	-0,34%	-0,43	126,39	126,50	126,39	126,50	27K	3
15/06/2026	-0,67%	-0,85	126,82	129,61	126,78	129,61	22K	5
12/06/2026	-0,23%	-0,30	127,67	127,97	127,67	128,46	3K	7
11/06/2026	2,02%	2,53	127,97	125,81	124,94	127,97	54K	13
10/06/2026	-0,93%	-1,18	125,44	126,61	125,03	126,61	11K	17
09/06/2026	1,13%	1,41	126,62	125,22	125,22	126,88	22K	10
08/06/2026	-0,63%	-0,79	125,21	125,92	125,21	125,92	20K	5
05/06/2026	-0,17%	-0,21	126,00	126,51	126,00	126,65	13K	5
03/06/2026	-2,22%	-2,86	126,21	127,45	125,60	127,45	4M	53
02/06/2026	0,34%	0,44	129,07	126,29	126,29	129,67	5K	15
01/06/2026	-1,03%	-1,34	128,63	129,97	128,60	129,97	78K	76
29/05/2026	-0,77%	-1,01	129,97	130,10	129,20	130,12	27K	14
28/05/2026	-0,54%	-0,71	130,98	131,67	130,98	132,46	22K	32
27/05/2026	-0,28%	-0,37	131,69	130,95	130,35	132,84	18K	33
26/05/2026	-1,01%	-1,35	132,06	132,28	131,24	132,28	20K	40
25/05/2026	1,64%	2,15	133,41	132,22	131,97	133,41	21K	35
22/05/2026	-1,27%	-1,69	131,26	132,95	131,26	132,95	6K	4
21/05/2026	0,09%	0,12	132,95	129,60	129,60	133,76	12K	28
20/05/2026	2,48%	3,22	132,83	129,71	129,71	133,05	19K	35
19/05/2026	-1,56%	-2,05	129,61	130,20	129,45	131,10	34K	158
18/05/2026	-0,14%	-0,19	131,66	128,60	128,60	131,72	13K	11
15/05/2026	-1,22%	-1,63	131,85	132,10	129,97	132,10	99K	173
14/05/2026	1,04%	1,38	133,48	132,11	132,11	133,85	30K	81
13/05/2026	-2,50%	-3,39	132,10	135,49	131,93	135,49	70K	59
12/05/2026	-0,69%	-0,94	135,49	136,43	135,19	136,43	55K	80
11/05/2026	-2,28%	-3,18	136,43	140,95	136,25	140,95	9K	6
08/05/2026	0,19%	0,27	139,61	141,00	139,61	141,30	490K	44
07/05/2026	-2,29%	-3,26	139,34	140,54	139,32	140,59	18K	32
06/05/2026	0,66%	0,94	142,60	141,66	141,66	145,26	3M	80
05/05/2026	0,55%	0,78	141,66	143,11	140,00	143,65	74K	119
04/05/2026	-0,95%	-1,35	140,88	142,23	140,70	142,30	1M	58
30/04/2026	1,47%	2,06	142,23	140,17	140,17	142,25	198K	17
29/04/2026	-1,94%	-2,78	140,17	141,93	140,17	141,93	1M	34
28/04/2026	-0,79%	-1,14	142,95	140,40	140,40	143,38	45K	132
27/04/2026	-0,97%	-1,41	144,09	145,50	144,09	145,50	8K	8
24/04/2026	-0,13%	-0,19	145,50	145,43	145,10	145,61	127K	16
23/04/2026	-1,26%	-1,86	145,69	147,14	145,60	147,14	24K	75
22/04/2026	-1,97%	-2,96	147,55	148,93	147,48	149,37	29K	77
20/04/2026	0,06%	0,09	150,51	147,77	147,77	150,75	41K	8
17/04/2026	0,03%	0,05	150,42	151,43	150,24	152,02	4M	55
16/04/2026	-0,61%	-0,93	150,37	154,54	150,11	154,54	154K	70
15/04/2026	-0,26%	-0,39	151,30	151,75	150,36	151,89	2M	1.671
14/04/2026	0,58%	0,88	151,69	150,81	150,81	152,20	2M	176
13/04/2026	0,37%	0,55	150,81	149,59	149,24	150,81	2M	51
10/04/2026	0,45%	0,68	150,26	150,75	149,70	151,00	821K	30
09/04/2026	1,88%	2,76	149,58	146,83	146,01	149,58	2M	68
08/04/2026	2,61%	3,73	146,82	145,01	145,01	149,21	2M	147
07/04/2026	-0,14%	-0,20	143,09	141,81	141,76	143,09	46K	20
06/04/2026	0,06%	0,09	143,29	143,20	142,91	145,84	2M	1.809
02/04/2026	-0,59%	-0,85	143,20	143,84	142,73	143,84	53K	31
01/04/2026	0,58%	0,83	144,05	143,28	143,28	145,34	114K	23
31/03/2026	2,98%	4,14	143,22	143,17	140,96	145,07	83K	114
30/03/2026	0,25%	0,35	139,08	136,76	136,76	140,21	28K	28
27/03/2026	-1,19%	-1,67	138,73	138,99	138,41	138,99	8K	6
26/03/2026	-1,76%	-2,51	140,40	141,71	140,40	141,95	30K	15
25/03/2026	1,63%	2,29	142,91	143,20	142,67	143,48	11K	41
24/03/2026	-0,18%	-0,26	140,62	140,22	139,35	140,96	56K	125
23/03/2026	4,01%	5,43	140,88	137,71	137,71	141,43	29K	19
20/03/2026	-2,21%	-3,06	135,45	135,11	134,17	137,24	77K	28
19/03/2026	0,41%	0,57	138,51	136,39	136,36	138,58	22K	37
18/03/2026	-0,71%	-0,98	137,94	138,87	137,94	139,06	25K	23
17/03/2026	0,01%	0,01	138,92	138,91	137,57	140,90	67K	130
16/03/2026	1,27%	1,74	138,91	137,00	137,00	139,84	58K	24
13/03/2026	-0,83%	-1,15	137,17	135,69	135,69	139,60	103K	618
12/03/2026	-3,10%	-4,42	138,32	138,80	138,32	138,80	18K	58
11/03/2026	0,10%	0,14	142,74	138,05	138,05	143,43	51K	44
10/03/2026	1,31%	1,84	142,60	141,29	141,28	144,30	113K	516
09/03/2026	0,52%	0,73	140,76	139,38	139,14	140,90	21K	12
06/03/2026	-0,58%	-0,81	140,03	140,55	140,03	140,64	50K	11
05/03/2026	-2,35%	-3,39	140,84	142,95	140,65	143,82	32K	17
04/03/2026	1,64%	2,33	144,23	144,08	143,09	144,24	3M	117
03/03/2026	-3,12%	-4,57	141,90	147,43	139,70	147,43	59K	158
02/03/2026	0,18%	0,27	146,47	147,62	143,75	147,62	22K	54
27/02/2026	-1,36%	-2,02	146,20	148,50	146,20	148,50	55K	14
26/02/2026	-0,34%	-0,51	148,22	148,73	147,80	148,79	51K	8
25/02/2026	-1,18%	-1,77	148,73	150,50	148,00	150,50	30K	20
24/02/2026	1,73%	2,56	150,50	147,94	147,94	150,61	228K	214
23/02/2026	-2,10%	-3,17	147,94	149,97	147,61	150,46	38K	33
20/02/2026	0,90%	1,35	151,11	148,77	148,57	151,11	28K	19
19/02/2026	1,49%	2,20	149,76	148,35	148,04	149,93	54K	81
18/02/2026	0,46%	0,68	147,56	146,88	146,88	148,17	29K	7
13/02/2026	-0,64%	-0,94	146,88	146,24	144,40	149,32	222K	912
12/02/2026	-1,20%	-1,79	147,82	149,61	147,21	150,23	27K	14
11/02/2026	1,25%	1,84	149,61	149,39	148,92	149,96	18K	9
10/02/2026	-0,08%	-0,12	147,77	147,09	147,06	148,76	77K	501
09/02/2026	1,64%	2,38	147,89	145,42	145,40	147,89	37K	26
06/02/2026	0,51%	0,74	145,51	144,10	143,49	145,51	49K	22
05/02/2026	0,28%	0,40	144,77	145,00	144,77	145,92	9K	32
04/02/2026	-2,58%	-3,83	144,37	148,20	143,39	149,90	4M	402
03/02/2026	0,63%	0,93	148,20	147,10	145,19	150,01	29K	17
02/02/2026	0,90%	1,31	147,27	144,24	144,24	149,10	57K	77
30/01/2026	-0,90%	-1,32	145,96	147,55	145,85	149,75	164K	50
29/01/2026	-1,22%	-1,82	147,28	149,47	146,43	149,47	68K	36
28/01/2026	1,21%	1,78	149,10	147,32	144,44	149,30	70K	71
27/01/2026	1,83%	2,65	147,32	144,71	144,71	149,30	162K	795
26/01/2026	0,79%	1,13	144,67	144,08	140,17	144,67	63K	41
23/01/2026	1,51%	2,13	143,54	141,46	141,38	143,54	53K	31
22/01/2026	2,56%	3,53	141,41	139,09	139,09	142,11	64K	17
21/01/2026	3,18%	4,25	137,88	136,60	132,01	137,91	75K	36
20/01/2026	0,94%	1,25	133,63	130,01	130,01	134,21	131K	364
19/01/2026	0,05%	0,06	132,38	132,01	132,01	132,75	18K	8
16/01/2026	-0,96%	-1,28	132,32	133,00	132,08	134,50	46K	53
15/01/2026	0,11%	0,15	133,60	133,00	133,00	134,27	297K	34
14/01/2026	1,27%	1,67	133,45	133,04	132,20	133,45	6K	11
13/01/2026	-1,54%	-2,06	131,78	133,84	131,52	133,84	160K	133
12/01/2026	-0,40%	-0,54	133,84	133,50	133,18	134,04	63K	254
09/01/2026	0,26%	0,35	134,38	134,03	134,03	135,95	151K	23
08/01/2026	0,68%	0,90	134,03	135,98	133,46	135,98	171K	34
07/01/2026	-1,22%	-1,64	133,13	137,46	132,71	137,46	57K	78
06/01/2026	1,09%	1,45	134,77	131,50	131,50	135,83	1M	1.996
05/01/2026	1,47%	1,93	133,32	130,39	130,39	133,69	181K	53
02/01/2026	-0,64%	-0,85	131,39	132,24	131,08	132,37	22K	23
30/12/2025	0,59%	0,78	132,24	132,50	132,10	132,86	31K	154
29/12/2025	-	-	131,46	130,00	130,00	134,66	30K	19

Date,Open,High,Low,Close,Volume
14-Jul-26,134.60,134.68,134.07,134.68,11674
13-Jul-26,135.34,136.85,133.88,133.88,10741
10-Jul-26,134.83,135.75,134.83,135.57,26028
09-Jul-26,130.03,131.58,130.03,131.58,27103
08-Jul-26,129.45,129.45,129.23,129.42,3102
07-Jul-26,131.79,131.79,130.19,130.19,9924
06-Jul-26,130.75,130.93,130.67,130.93,73710
03-Jul-26,131.16,132.45,131.16,131.92,15203
02-Jul-26,131.50,131.50,130.58,130.81,392
01-Jul-26,129.85,130.33,129.85,130.04,650
30-Jun-26,129.09,130.38,129.09,130.16,23812
29-Jun-26,132.07,132.07,130.74,131.09,28459
26-Jun-26,129.17,130.93,129.17,130.76,13597
25-Jun-26,128.54,129.48,128.54,128.94,52473
24-Jun-26,126.90,128.06,126.90,128.06,10882
23-Jun-26,126.90,126.90,126.90,126.90,253
22-Jun-26,126.98,127.06,126.98,127.06,119690
19-Jun-26,127.53,127.53,125.18,125.54,5514
18-Jun-26,126.47,126.47,125.35,125.40,108478
17-Jun-26,126.82,128.52,125.54,125.54,8966
16-Jun-26,126.50,126.50,126.39,126.39,27426
15-Jun-26,129.61,129.61,126.78,126.82,22473
12-Jun-26,127.97,128.46,127.67,127.67,3075
11-Jun-26,125.81,127.97,124.94,127.97,54456
10-Jun-26,126.61,126.61,125.03,125.44,11173
09-Jun-26,125.22,126.88,125.22,126.62,21972
08-Jun-26,125.92,125.92,125.21,125.21,20071
05-Jun-26,126.51,126.65,126.00,126.00,12911
03-Jun-26,127.45,127.45,125.60,126.21,4086460
02-Jun-26,126.29,129.67,126.29,129.07,4511
01-Jun-26,129.97,129.97,128.60,128.63,77817
29-May-26,130.10,130.12,129.20,129.97,26661
28-May-26,131.67,132.46,130.98,130.98,21949
27-May-26,130.95,132.84,130.35,131.69,18467
26-May-26,132.28,132.28,131.24,132.06,20398
25-May-26,132.22,133.41,131.97,133.41,21413
22-May-26,132.95,132.95,131.26,131.26,6044
21-May-26,129.60,133.76,129.60,132.95,11781
20-May-26,129.71,133.05,129.71,132.83,19348
19-May-26,130.20,131.10,129.45,129.61,34237
18-May-26,128.60,131.72,128.60,131.66,12874
15-May-26,132.10,132.10,129.97,131.85,98687
14-May-26,132.11,133.85,132.11,133.48,29939
13-May-26,135.49,135.49,131.93,132.10,70138
12-May-26,136.43,136.43,135.19,135.49,55130
11-May-26,140.95,140.95,136.25,136.43,8878
08-May-26,141.00,141.30,139.61,139.61,490325
07-May-26,140.54,140.59,139.32,139.34,17759
06-May-26,141.66,145.26,141.66,142.60,3137827
05-May-26,143.11,143.65,140.00,141.66,73585
04-May-26,142.23,142.30,140.70,140.88,1434584
30-Apr-26,140.17,142.25,140.17,142.23,197708
29-Apr-26,141.93,141.93,140.17,140.17,1462666
28-Apr-26,140.40,143.38,140.40,142.95,45414
27-Apr-26,145.50,145.50,144.09,144.09,7682
24-Apr-26,145.43,145.61,145.10,145.50,127285
23-Apr-26,147.14,147.14,145.60,145.69,23524
22-Apr-26,148.93,149.37,147.48,147.55,29285
20-Apr-26,147.77,150.75,147.77,150.51,40657
17-Apr-26,151.43,152.02,150.24,150.42,4276853
16-Apr-26,154.54,154.54,150.11,150.37,153618
15-Apr-26,151.75,151.89,150.36,151.30,1545649
14-Apr-26,150.81,152.20,150.81,151.69,1565241
13-Apr-26,149.59,150.81,149.24,150.81,2148628
10-Apr-26,150.75,151.00,149.70,150.26,821016
09-Apr-26,146.83,149.58,146.01,149.58,1829135
08-Apr-26,145.01,149.21,145.01,146.82,1838318
07-Apr-26,141.81,143.09,141.76,143.09,45605
06-Apr-26,143.20,145.84,142.91,143.29,1628275
02-Apr-26,143.84,143.84,142.73,143.20,52862
01-Apr-26,143.28,145.34,143.28,144.05,114262
31-Mar-26,143.17,145.07,140.96,143.22,83418
30-Mar-26,136.76,140.21,136.76,139.08,28453
27-Mar-26,138.99,138.99,138.41,138.73,8056
26-Mar-26,141.71,141.95,140.40,140.40,29741
25-Mar-26,143.20,143.48,142.67,142.91,10869
24-Mar-26,140.22,140.96,139.35,140.62,55519
23-Mar-26,137.71,141.43,137.71,140.88,28562
20-Mar-26,135.11,137.24,134.17,135.45,76771
19-Mar-26,136.39,138.58,136.36,138.51,21663
18-Mar-26,138.87,139.06,137.94,137.94,24946
17-Mar-26,138.91,140.90,137.57,138.92,67488
16-Mar-26,137.00,139.84,137.00,138.91,57546
13-Mar-26,135.69,139.60,135.69,137.17,103311
12-Mar-26,138.80,138.80,138.32,138.32,18316
11-Mar-26,138.05,143.43,138.05,142.74,50702
10-Mar-26,141.29,144.30,141.28,142.60,113384
09-Mar-26,139.38,140.90,139.14,140.76,21496
06-Mar-26,140.55,140.64,140.03,140.03,50018
05-Mar-26,142.95,143.82,140.65,140.84,32459
04-Mar-26,144.08,144.24,143.09,144.23,3237455
03-Mar-26,147.43,147.43,139.70,141.90,59305
02-Mar-26,147.62,147.62,143.75,146.47,22134
27-Feb-26,148.50,148.50,146.20,146.20,54956
26-Feb-26,148.73,148.79,147.80,148.22,50825
25-Feb-26,150.50,150.50,148.00,148.73,30011
24-Feb-26,147.94,150.61,147.94,150.50,227632
23-Feb-26,149.97,150.46,147.61,147.94,37760
20-Feb-26,148.77,151.11,148.57,151.11,28207
19-Feb-26,148.35,149.93,148.04,149.76,54045
18-Feb-26,146.88,148.17,146.88,147.56,28521
13-Feb-26,146.24,149.32,144.40,146.88,222180
12-Feb-26,149.61,150.23,147.21,147.82,27422
11-Feb-26,149.39,149.96,148.92,149.61,17951
10-Feb-26,147.09,148.76,147.06,147.77,77432
09-Feb-26,145.42,147.89,145.40,147.89,36648
06-Feb-26,144.10,145.51,143.49,145.51,49226
05-Feb-26,145.00,145.92,144.77,144.77,9173
04-Feb-26,148.20,149.90,143.39,144.37,3805885
03-Feb-26,147.10,150.01,145.19,148.20,29387
02-Feb-26,144.24,149.10,144.24,147.27,57362
30-Jan-26,147.55,149.75,145.85,145.96,164049
29-Jan-26,149.47,149.47,146.43,147.28,68316
28-Jan-26,147.32,149.30,144.44,149.10,69984
27-Jan-26,144.71,149.30,144.71,147.32,162349
26-Jan-26,144.08,144.67,140.17,144.67,63185
23-Jan-26,141.46,143.54,141.38,143.54,53422
22-Jan-26,139.09,142.11,139.09,141.41,63709
21-Jan-26,136.60,137.91,132.01,137.88,75439
20-Jan-26,130.01,134.21,130.01,133.63,131211
19-Jan-26,132.01,132.75,132.01,132.38,17989
16-Jan-26,133.00,134.50,132.08,132.32,46256
15-Jan-26,133.00,134.27,133.00,133.60,297448
14-Jan-26,133.04,133.45,132.20,133.45,5969
13-Jan-26,133.84,133.84,131.52,131.78,160161
12-Jan-26,133.50,134.04,133.18,133.84,62857
09-Jan-26,134.03,135.95,134.03,134.38,150543
08-Jan-26,135.98,135.98,133.46,134.03,170593
07-Jan-26,137.46,137.46,132.71,133.13,56623
06-Jan-26,131.50,135.83,131.50,134.77,1311764
05-Jan-26,130.39,133.69,130.39,133.32,180684
02-Jan-26,132.24,132.37,131.08,131.39,22337
30-Dec-25,132.50,132.86,132.10,132.24,31157
29-Dec-25,130.00,134.66,130.00,131.46,29993

*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