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
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	1,04%	1,15	112,18	111,03	111,03	112,56	9K	8
25/10/2024	-0,78%	-0,87	111,03	114,72	111,03	114,72	9K	12
24/10/2024	0,86%	0,95	111,90	110,87	110,87	111,90	17K	12
23/10/2024	-0,14%	-0,15	110,95	111,37	110,65	111,37	20K	17
22/10/2024	-0,64%	-0,71	111,10	111,35	110,74	114,40	93K	782
21/10/2024	0,10%	0,11	111,81	114,60	111,78	114,60	8K	19
18/10/2024	0,04%	0,04	111,70	111,77	111,70	111,77	223	2
17/10/2024	-0,49%	-0,55	111,66	114,76	111,45	114,76	34K	16
16/10/2024	0,47%	0,52	112,21	111,82	111,82	112,44	40K	5
15/10/2024	0,03%	0,03	111,69	112,07	111,68	112,07	95K	12
14/10/2024	1,13%	1,25	111,66	110,65	110,55	111,88	4K	7
11/10/2024	0,29%	0,32	110,41	109,67	109,67	110,41	2K	4
10/10/2024	-0,02%	-0,02	110,09	109,88	109,88	110,18	5K	5
09/10/2024	-1,12%	-1,25	110,11	110,74	109,99	110,82	12K	13
08/10/2024	0,64%	0,71	111,36	113,12	110,77	113,12	65K	8
07/10/2024	-0,12%	-0,13	110,65	110,82	110,65	110,82	3K	12
04/10/2024	0,27%	0,30	110,78	110,67	110,33	110,78	4K	30
03/10/2024	-1,44%	-1,61	110,48	110,84	109,99	110,84	393K	24
02/10/2024	0,58%	0,65	112,09	112,76	112,09	112,84	6K	5
01/10/2024	-0,37%	-0,41	111,44	111,99	111,25	111,99	3K	24
30/09/2024	-0,64%	-0,72	111,85	112,28	111,85	112,28	224	2
27/09/2024	0,08%	0,09	112,57	112,83	112,57	112,83	3K	8
26/09/2024	-0,11%	-0,12	112,48	113,29	112,48	113,29	2K	5
25/09/2024	-0,42%	-0,48	112,60	113,27	112,59	116,73	1K	7
24/09/2024	0,26%	0,29	113,08	113,40	112,89	116,21	107K	26
23/09/2024	-0,26%	-0,29	112,79	115,85	112,64	115,85	1K	5
20/09/2024	-1,81%	-2,09	113,08	114,51	113,08	114,51	18K	14
19/09/2024	-0,99%	-1,15	115,17	116,46	115,17	116,46	20K	12
18/09/2024	-0,50%	-0,58	116,32	116,85	116,32	116,92	7K	6
17/09/2024	-0,26%	-0,31	116,90	118,00	115,30	118,00	127K	11
16/09/2024	0,17%	0,20	117,21	117,56	117,21	117,56	234	2
13/09/2024	0,70%	0,81	117,01	117,51	117,01	117,72	14K	54
12/09/2024	-0,19%	-0,22	116,20	116,35	116,20	116,35	232	2
11/09/2024	0,33%	0,38	116,42	115,96	115,96	116,55	2K	8
10/09/2024	-0,10%	-0,12	116,04	116,13	115,74	116,13	60K	4
09/09/2024	0,11%	0,13	116,16	116,18	116,16	116,46	6K	3
06/09/2024	-1,50%	-1,77	116,03	117,67	116,03	117,67	233	2
05/09/2024	0,25%	0,29	117,80	117,93	117,80	117,93	235	2
04/09/2024	1,32%	1,53	117,51	115,98	115,98	118,02	243K	30
03/09/2024	-0,45%	-0,53	115,98	120,30	115,98	120,30	28K	7
02/09/2024	-0,61%	-0,72	116,51	116,60	116,51	116,60	233	2
30/08/2024	0,40%	0,47	117,23	116,42	116,42	117,23	233	2
29/08/2024	-0,99%	-1,17	116,76	117,13	116,60	117,13	2K	21
28/08/2024	-0,16%	-0,19	117,93	117,58	117,58	117,93	706	6
27/08/2024	-0,32%	-0,38	118,12	118,32	118,12	118,47	106K	15
26/08/2024	0,42%	0,49	118,50	118,18	118,18	118,50	354	3
23/08/2024	1,19%	1,39	118,01	117,31	117,31	118,01	235	2
22/08/2024	-1,29%	-1,53	116,62	118,00	116,62	118,00	6K	6
21/08/2024	-0,12%	-0,14	118,15	118,35	118,15	118,35	236	2
20/08/2024	0,24%	0,28	118,29	118,04	117,85	118,29	197K	9
19/08/2024	1,60%	1,86	118,01	117,00	117,00	118,01	1M	21
16/08/2024	-0,23%	-0,27	116,15	117,11	116,15	117,11	13K	3
15/08/2024	1,16%	1,34	116,42	115,60	115,60	116,50	348	3
14/08/2024	0,29%	0,33	115,08	115,33	115,08	115,33	691	5
13/08/2024	0,14%	0,16	114,75	115,28	114,75	115,38	27K	13
12/08/2024	0,53%	0,60	114,59	114,94	114,59	115,15	25K	8
09/08/2024	1,76%	1,97	113,99	112,57	112,57	113,99	17K	7
08/08/2024	0,69%	0,77	112,02	111,46	111,46	112,02	335	3
07/08/2024	1,91%	2,08	111,25	109,17	109,17	112,00	19K	34
06/08/2024	0,94%	1,02	109,17	108,89	108,56	109,65	13K	18
05/08/2024	-0,30%	-0,33	108,15	106,50	104,10	108,15	280K	13
02/08/2024	1,31%	1,40	108,48	108,54	108,48	108,54	651	4
01/08/2024	-0,24%	-0,26	107,08	108,26	107,08	108,26	215	2
31/07/2024	1,05%	1,12	107,34	107,25	107,25	107,34	2K	3
30/07/2024	-0,38%	-0,40	106,22	106,43	106,22	106,43	212	2
29/07/2024	-0,85%	-0,91	106,62	107,43	106,62	107,43	214	2
26/07/2024	1,01%	1,07	107,53	106,35	106,35	107,54	21K	62
25/07/2024	-0,53%	-0,57	106,46	106,51	106,46	109,80	10K	90
24/07/2024	-0,82%	-0,88	107,03	107,91	107,03	107,91	860	4
23/07/2024	-0,96%	-1,05	107,91	108,52	107,91	108,52	9K	21
22/07/2024	0,93%	1,00	108,96	108,38	108,38	108,96	217	2
19/07/2024	0,15%	0,16	107,96	108,62	107,96	108,62	216	2
18/07/2024	-1,84%	-2,02	107,80	109,07	107,80	109,07	4K	4
17/07/2024	0,10%	0,11	109,82	109,62	109,62	110,00	51K	46
16/07/2024	-0,11%	-0,12	109,71	110,29	109,62	112,70	39K	306
15/07/2024	0,08%	0,09	109,83	109,92	109,83	109,92	329	3
12/07/2024	0,26%	0,29	109,74	109,57	109,57	109,74	219	2
11/07/2024	1,09%	1,18	109,45	109,49	109,45	109,72	12K	77
10/07/2024	0,14%	0,15	108,27	108,83	108,13	111,30	4K	25
09/07/2024	0,91%	0,98	108,12	107,04	107,04	108,12	45K	116
08/07/2024	0,29%	0,31	107,14	106,66	106,65	107,21	13K	5
05/07/2024	0,87%	0,92	106,83	108,81	105,60	108,81	6K	6
04/07/2024	1,28%	1,34	105,91	105,73	105,73	106,05	1K	4
03/07/2024	1,03%	1,07	104,57	107,33	104,42	108,20	193K	497
02/07/2024	-0,03%	-0,03	103,50	103,94	103,50	103,94	414	3
01/07/2024	-0,19%	-0,20	103,53	103,88	103,53	103,88	414	3
28/06/2024	-0,85%	-0,89	103,73	103,69	103,61	104,03	3K	27
27/06/2024	1,33%	1,37	104,62	104,04	104,04	104,62	208	2
26/06/2024	0,06%	0,06	103,25	102,21	102,21	103,25	205	2
25/06/2024	0,07%	0,07	103,19	103,21	103,19	103,21	206	2
24/06/2024	1,28%	1,30	103,12	103,37	103,12	103,37	206	2
21/06/2024	0,86%	0,87	101,82	104,00	101,68	104,00	307	3
20/06/2024	0,14%	0,14	100,95	101,77	100,95	101,77	1K	3
19/06/2024	0,39%	0,39	100,81	99,70	99,60	100,81	300	3
18/06/2024	0,26%	0,26	100,42	100,14	100,14	100,90	906	3
17/06/2024	-0,96%	-0,97	100,16	101,62	100,16	101,62	2K	8
14/06/2024	0,19%	0,19	101,13	100,46	100,46	101,13	201	2
13/06/2024	-0,45%	-0,46	100,94	101,37	100,52	101,37	6K	15
12/06/2024	-1,48%	-1,52	101,40	102,00	101,40	102,00	3K	4
11/06/2024	0,84%	0,86	102,92	102,69	102,69	102,92	308	3
10/06/2024	-0,63%	-0,65	102,06	102,70	102,02	102,87	921	9
07/06/2024	-1,73%	-1,81	102,71	103,65	102,71	103,80	6K	4
06/06/2024	1,17%	1,21	104,52	104,50	104,46	104,67	4K	26
05/06/2024	-0,27%	-0,28	103,31	103,45	103,29	104,99	1K	14
04/06/2024	-0,68%	-0,71	103,59	103,72	103,59	103,72	207	2
03/06/2024	0,35%	0,36	104,30	103,77	103,77	104,30	208	2
31/05/2024	-0,55%	-0,58	103,94	104,28	103,90	104,28	416	4
29/05/2024	-0,66%	-0,69	104,52	104,88	104,52	104,88	209	2
28/05/2024	-0,37%	-0,39	105,21	106,01	105,21	106,01	211	2
27/05/2024	0,06%	0,06	105,60	105,53	105,53	105,60	211	2
24/05/2024	-0,35%	-0,37	105,54	106,05	105,54	106,05	211	2
23/05/2024	-0,84%	-0,90	105,91	106,85	105,91	106,85	212	2
22/05/2024	-1,77%	-1,93	106,81	111,20	106,81	111,20	325	3
21/05/2024	-0,17%	-0,19	108,74	109,02	108,74	109,02	217	2
20/05/2024	0,12%	0,13	108,93	108,80	108,42	108,93	326	3
17/05/2024	-0,43%	-0,47	108,80	108,87	108,80	108,87	217	2
16/05/2024	0,17%	0,18	109,27	109,23	109,06	109,27	4K	5
15/05/2024	0,16%	0,17	109,09	108,74	108,74	109,09	217	2
14/05/2024	-	-	108,92	108,90	108,90	108,92	217	2

Date,Open,High,Low,Close,Volume
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
25-Oct-24,114.72,114.72,111.03,111.03,8617
24-Oct-24,110.87,111.90,110.87,111.90,17206
23-Oct-24,111.37,111.37,110.65,110.95,20279
22-Oct-24,111.35,114.40,110.74,111.10,92603
21-Oct-24,114.60,114.60,111.78,111.81,7508
18-Oct-24,111.77,111.77,111.70,111.70,223
17-Oct-24,114.76,114.76,111.45,111.66,34152
16-Oct-24,111.82,112.44,111.82,112.21,39799
15-Oct-24,112.07,112.07,111.68,111.69,94916
14-Oct-24,110.65,111.88,110.55,111.66,3685
11-Oct-24,109.67,110.41,109.67,110.41,2424
10-Oct-24,109.88,110.18,109.88,110.09,5397
09-Oct-24,110.74,110.82,109.99,110.11,11941
08-Oct-24,113.12,113.12,110.77,111.36,64933
07-Oct-24,110.82,110.82,110.65,110.65,3432
04-Oct-24,110.67,110.78,110.33,110.78,4197
03-Oct-24,110.84,110.84,109.99,110.48,393447
02-Oct-24,112.76,112.84,112.09,112.09,5640
01-Oct-24,111.99,111.99,111.25,111.44,2675
30-Sep-24,112.28,112.28,111.85,111.85,224
27-Sep-24,112.83,112.83,112.57,112.57,3041
26-Sep-24,113.29,113.29,112.48,112.48,2028
25-Sep-24,113.27,116.73,112.59,112.60,1134
24-Sep-24,113.40,116.21,112.89,113.08,107398
23-Sep-24,115.85,115.85,112.64,112.79,1484
20-Sep-24,114.51,114.51,113.08,113.08,18393
19-Sep-24,116.46,116.46,115.17,115.17,20270
18-Sep-24,116.85,116.92,116.32,116.32,6542
17-Sep-24,118.00,118.00,115.30,116.90,126706
16-Sep-24,117.56,117.56,117.21,117.21,234
13-Sep-24,117.51,117.72,117.01,117.01,13612
12-Sep-24,116.35,116.35,116.20,116.20,232
11-Sep-24,115.96,116.55,115.96,116.42,2096
10-Sep-24,116.13,116.13,115.74,116.04,60417
09-Sep-24,116.18,116.46,116.16,116.16,5576
06-Sep-24,117.67,117.67,116.03,116.03,233
05-Sep-24,117.93,117.93,117.80,117.80,235
04-Sep-24,115.98,118.02,115.98,117.51,243354
03-Sep-24,120.30,120.30,115.98,115.98,28427
02-Sep-24,116.60,116.60,116.51,116.51,233
30-Aug-24,116.42,117.23,116.42,117.23,233
29-Aug-24,117.13,117.13,116.60,116.76,2450
28-Aug-24,117.58,117.93,117.58,117.93,706
27-Aug-24,118.32,118.47,118.12,118.12,106382
26-Aug-24,118.18,118.50,118.18,118.50,354
23-Aug-24,117.31,118.01,117.31,118.01,235
22-Aug-24,118.00,118.00,116.62,116.62,6423
21-Aug-24,118.35,118.35,118.15,118.15,236
20-Aug-24,118.04,118.29,117.85,118.29,196503
19-Aug-24,117.00,118.01,117.00,118.01,1006562
16-Aug-24,117.11,117.11,116.15,116.15,13163
15-Aug-24,115.60,116.50,115.60,116.42,348
14-Aug-24,115.33,115.33,115.08,115.08,691
13-Aug-24,115.28,115.38,114.75,114.75,26837
12-Aug-24,114.94,115.15,114.59,114.59,25060
09-Aug-24,112.57,113.99,112.57,113.99,17204
08-Aug-24,111.46,112.02,111.46,112.02,335
07-Aug-24,109.17,112.00,109.17,111.25,19330
06-Aug-24,108.89,109.65,108.56,109.17,12742
05-Aug-24,106.50,108.15,104.10,108.15,280050
02-Aug-24,108.54,108.54,108.48,108.48,651
01-Aug-24,108.26,108.26,107.08,107.08,215
31-Jul-24,107.25,107.34,107.25,107.34,1823
30-Jul-24,106.43,106.43,106.22,106.22,212
29-Jul-24,107.43,107.43,106.62,106.62,214
26-Jul-24,106.35,107.54,106.35,107.53,20639
25-Jul-24,106.51,109.80,106.46,106.46,9612
24-Jul-24,107.91,107.91,107.03,107.03,860
23-Jul-24,108.52,108.52,107.91,107.91,8882
22-Jul-24,108.38,108.96,108.38,108.96,217
19-Jul-24,108.62,108.62,107.96,107.96,216
18-Jul-24,109.07,109.07,107.80,107.80,4005
17-Jul-24,109.62,110.00,109.62,109.82,50924
16-Jul-24,110.29,112.70,109.62,109.71,39036
15-Jul-24,109.92,109.92,109.83,109.83,329
12-Jul-24,109.57,109.74,109.57,109.74,219
11-Jul-24,109.49,109.72,109.45,109.45,11727
10-Jul-24,108.83,111.30,108.13,108.27,3579
09-Jul-24,107.04,108.12,107.04,108.12,44524
08-Jul-24,106.66,107.21,106.65,107.14,13486
05-Jul-24,108.81,108.81,105.60,106.83,5763
04-Jul-24,105.73,106.05,105.73,105.91,1378
03-Jul-24,107.33,108.20,104.42,104.57,192674
02-Jul-24,103.94,103.94,103.50,103.50,414
01-Jul-24,103.88,103.88,103.53,103.53,414
28-Jun-24,103.69,104.03,103.61,103.73,2802
27-Jun-24,104.04,104.62,104.04,104.62,208
26-Jun-24,102.21,103.25,102.21,103.25,205
25-Jun-24,103.21,103.21,103.19,103.19,206
24-Jun-24,103.37,103.37,103.12,103.12,206
21-Jun-24,104.00,104.00,101.68,101.82,307
20-Jun-24,101.77,101.77,100.95,100.95,1315
19-Jun-24,99.70,100.81,99.60,100.81,300
18-Jun-24,100.14,100.90,100.14,100.42,906
17-Jun-24,101.62,101.62,100.16,100.16,1610
14-Jun-24,100.46,101.13,100.46,101.13,201
13-Jun-24,101.37,101.37,100.52,100.94,5644
12-Jun-24,102.00,102.00,101.40,101.40,3363
11-Jun-24,102.69,102.92,102.69,102.92,308
10-Jun-24,102.70,102.87,102.02,102.06,921
07-Jun-24,103.65,103.80,102.71,102.71,5790
06-Jun-24,104.50,104.67,104.46,104.52,3660
05-Jun-24,103.45,104.99,103.29,103.31,1453
04-Jun-24,103.72,103.72,103.59,103.59,207
03-Jun-24,103.77,104.30,103.77,104.30,208
31-May-24,104.28,104.28,103.90,103.94,416
29-May-24,104.88,104.88,104.52,104.52,209
28-May-24,106.01,106.01,105.21,105.21,211
27-May-24,105.53,105.60,105.53,105.60,211
24-May-24,106.05,106.05,105.54,105.54,211
23-May-24,106.85,106.85,105.91,105.91,212
22-May-24,111.20,111.20,106.81,106.81,325
21-May-24,109.02,109.02,108.74,108.74,217
20-May-24,108.80,108.93,108.42,108.93,326
17-May-24,108.87,108.87,108.80,108.80,217
16-May-24,109.23,109.27,109.06,109.27,3817
15-May-24,108.74,109.09,108.74,109.09,217
14-May-24,108.90,108.92,108.90,108.92,217

*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