Cotação atual, histórico e gráfico do papel: BEST11

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 BEST11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-1,67%	-1,74	102,37	103,74	100,00	103,74	820K	376
29/10/2026	-1,28%	-1,35	104,11	106,26	103,71	106,26	883K	273
28/10/2026	-3,52%	-3,85	105,46	109,13	105,00	109,13	2M	309
27/10/2026	0,04%	0,04	109,31	109,28	108,36	111,85	1M	516
26/10/2026	-16,61%	-21,76	109,27	109,11	105,40	119,68	4M	977
23/10/2026	0,55%	0,72	131,03	131,30	129,11	131,52	928K	206
22/10/2026	-0,63%	-0,83	130,31	131,16	129,82	131,16	1M	137
21/10/2026	-0,64%	-0,85	131,14	133,00	130,65	133,00	940K	170
20/10/2026	1,88%	2,44	131,99	131,00	130,69	132,85	1M	1.592
19/10/2026	-0,25%	-0,32	129,55	130,30	129,00	131,89	770K	146
16/10/2026	0,16%	0,21	129,87	130,64	129,07	130,64	224K	100
15/10/2026	-0,95%	-1,24	129,66	130,43	129,00	131,92	1M	155
14/10/2026	-0,31%	-0,41	130,90	131,29	128,78	131,90	694K	139
13/10/2026	-1,72%	-2,30	131,31	132,59	131,06	133,19	550K	178
09/10/2026	1,08%	1,43	133,61	133,52	133,00	134,21	1M	187
08/10/2026	0,76%	1,00	132,18	131,13	130,59	133,35	1M	380
07/10/2026	-0,28%	-0,37	131,18	129,87	129,87	132,31	520K	106
06/10/2026	-0,23%	-0,30	131,55	131,75	130,79	134,00	830K	286
05/10/2026	9,24%	11,15	131,85	130,00	128,19	134,75	7M	1.427
02/10/2026	2,16%	2,55	120,70	119,34	116,76	120,70	560K	160
01/10/2026	-0,14%	-0,17	118,15	118,00	116,67	118,69	601K	124
30/09/2026	2,13%	2,47	118,32	117,50	116,83	118,63	860K	142
29/09/2026	0,94%	1,08	115,85	114,18	114,12	115,87	176K	119
28/09/2026	-0,84%	-0,97	114,77	114,95	114,33	115,45	361K	130
25/09/2026	0,22%	0,25	115,74	115,49	114,85	116,24	464K	126
24/09/2026	-0,95%	-1,11	115,49	117,28	115,15	117,28	830K	203
23/09/2026	-1,64%	-1,94	116,60	117,90	116,50	118,61	349K	132
22/09/2026	0,02%	0,02	118,54	118,17	117,60	118,81	372K	133
21/09/2026	0,96%	1,13	118,52	118,70	117,77	118,96	1M	1.950
18/09/2026	-0,14%	-0,17	117,39	117,55	116,70	117,55	329K	79
17/09/2026	0,14%	0,17	117,56	117,55	115,74	118,51	362K	101
16/09/2026	0,54%	0,63	117,39	116,60	116,09	117,80	155K	76
15/09/2026	0,03%	0,04	116,76	117,50	116,53	117,50	187K	105
14/09/2026	-0,51%	-0,60	116,72	116,43	114,90	117,10	313K	243
11/09/2026	-0,74%	-0,87	117,32	118,00	116,76	118,50	100K	84
10/09/2026	1,84%	2,14	118,19	116,05	115,56	118,28	822K	330
09/09/2026	-1,54%	-1,82	116,05	117,39	114,53	117,39	2M	147
08/09/2026	1,12%	1,31	117,87	118,87	116,61	119,11	785K	139
04/09/2026	0,24%	0,28	116,56	116,20	114,87	117,18	227K	102
03/09/2026	0,76%	0,88	116,28	116,96	115,90	118,20	1M	1.110
02/09/2026	2,73%	3,07	115,40	111,96	111,96	116,01	851K	206
01/09/2026	0,97%	1,08	112,33	111,69	110,87	113,64	577K	135
31/08/2026	0,92%	1,01	111,25	111,80	110,80	112,29	549K	182
28/08/2026	0,55%	0,60	110,24	109,97	108,92	110,75	656K	88
27/08/2026	-0,40%	-0,44	109,64	110,08	109,32	110,45	310K	90
26/08/2026	0,08%	0,09	110,08	110,10	109,90	111,47	239K	100
25/08/2026	2,67%	2,86	109,99	106,89	106,89	109,99	318K	125
24/08/2026	1,06%	1,12	107,13	106,00	105,17	107,88	455K	166
21/08/2026	1,87%	1,95	106,01	105,11	104,56	106,94	284K	123
20/08/2026	-0,61%	-0,64	104,06	104,72	103,80	105,67	1M	1.454
19/08/2026	0,59%	0,61	104,70	106,09	104,36	106,09	342K	162
18/08/2026	-0,40%	-0,42	104,09	104,51	104,01	105,28	366K	126
17/08/2026	-0,39%	-0,41	104,51	105,00	104,31	105,73	177K	135
14/08/2026	-0,23%	-0,24	104,92	105,52	103,34	105,52	991K	271
13/08/2026	-1,43%	-1,53	105,16	106,60	104,70	106,98	491K	187
12/08/2026	-0,42%	-0,45	106,69	107,20	106,69	107,46	937K	180
11/08/2026	-2,75%	-3,03	107,14	110,15	107,05	110,15	565K	227
10/08/2026	-1,05%	-1,17	110,17	111,33	109,91	111,33	720K	239
07/08/2026	-1,94%	-2,20	111,34	114,30	111,14	114,30	900K	185
06/08/2026	-1,27%	-1,46	113,54	114,00	113,52	115,00	570K	142
05/08/2026	-0,27%	-0,31	115,00	115,32	115,00	116,79	272K	105
04/08/2026	-0,71%	-0,83	115,31	117,85	115,21	118,17	748K	129
03/08/2026	0,29%	0,34	116,14	116,03	115,58	117,11	481K	154
31/07/2026	0,43%	0,50	115,80	116,41	115,80	116,58	1M	94
30/07/2026	1,77%	2,01	115,30	114,36	113,77	115,58	387K	84
29/07/2026	-2,50%	-2,91	113,29	117,78	113,29	117,78	1M	207
28/07/2026	-0,10%	-0,12	116,20	117,05	116,13	118,72	418K	131
27/07/2026	0,84%	0,97	116,32	115,49	115,42	116,67	546K	124
24/07/2026	-1,65%	-1,93	115,35	116,80	115,32	116,80	563K	131
23/07/2026	-1,01%	-1,20	117,28	118,47	116,87	118,80	288K	79
22/07/2026	1,57%	1,83	118,48	117,50	116,46	118,61	1M	211
21/07/2026	0,07%	0,08	116,65	117,20	115,75	117,20	305K	115
20/07/2026	-0,09%	-0,10	116,57	117,50	116,50	117,50	268K	126
17/07/2026	-0,39%	-0,46	116,67	117,35	116,48	117,79	285K	89
16/07/2026	-0,77%	-0,91	117,13	118,04	116,25	118,04	1M	215
15/07/2026	-1,04%	-1,24	118,04	120,11	117,96	120,11	327K	128
14/07/2026	0,64%	0,76	119,28	118,60	118,59	119,61	499K	137
13/07/2026	-1,81%	-2,19	118,52	121,00	118,35	121,00	503K	710
10/07/2026	3,52%	4,11	120,71	117,77	117,77	121,10	648K	171
09/07/2026	1,51%	1,74	116,60	114,90	114,90	116,68	242K	66
08/07/2026	-0,52%	-0,60	114,86	114,90	113,90	115,76	376K	120
07/07/2026	-0,19%	-0,22	115,46	116,95	115,29	116,95	1M	2.417
06/07/2026	-0,99%	-1,16	115,68	116,66	115,11	116,66	428K	673
03/07/2026	0,78%	0,91	116,84	116,13	116,13	117,76	262K	96
02/07/2026	0,53%	0,61	115,93	116,18	115,36	116,88	511K	118
01/07/2026	-0,41%	-0,48	115,32	114,70	112,96	115,72	672K	161
30/06/2026	-0,79%	-0,92	115,80	116,00	114,82	116,31	349K	117
29/06/2026	0,00%	0,00	116,72	116,72	116,11	117,24	213K	147
26/06/2026	1,21%	1,40	116,72	116,25	115,18	117,15	551K	274
25/06/2026	0,82%	0,94	115,32	114,60	114,60	116,46	334K	100
24/06/2026	0,01%	0,01	114,38	113,50	113,49	114,66	127K	74
23/06/2026	0,32%	0,37	114,37	112,78	112,28	114,50	282K	116
22/06/2026	2,51%	2,79	114,00	111,31	111,31	114,00	399K	413
19/06/2026	-0,08%	-0,09	111,21	111,32	110,49	112,52	476K	150
18/06/2026	-0,07%	-0,08	111,30	111,55	111,23	112,58	168K	96
17/06/2026	-0,58%	-0,65	111,38	113,30	111,29	113,62	1M	92
16/06/2026	-0,53%	-0,60	112,03	112,30	111,82	112,62	312K	124
15/06/2026	0,23%	0,26	112,63	113,82	112,29	115,00	997K	174
12/06/2026	-0,28%	-0,32	112,37	111,75	111,25	113,54	852K	115
11/06/2026	2,11%	2,33	112,69	110,37	110,00	112,95	307K	108
10/06/2026	-0,55%	-0,61	110,36	110,29	109,90	110,75	242K	102
09/06/2026	0,82%	0,90	110,97	110,84	110,08	111,58	755K	372
08/06/2026	-0,16%	-0,18	110,07	110,01	109,62	110,69	457K	138
05/06/2026	-0,51%	-0,57	110,25	110,82	110,16	111,67	437K	166
03/06/2026	-1,43%	-1,61	110,82	110,50	110,16	111,88	490K	148
02/06/2026	0,98%	1,09	112,43	112,09	111,47	113,00	486K	157
01/06/2026	-1,27%	-1,43	111,34	112,89	111,13	112,89	382K	158
29/05/2026	-0,20%	-0,23	112,77	112,98	111,28	113,75	423K	282
28/05/2026	-0,82%	-0,93	113,00	114,29	113,00	114,64	584K	106
27/05/2026	-0,06%	-0,07	113,93	114,05	113,50	115,76	1M	89
26/05/2026	-0,84%	-0,97	114,00	114,97	113,25	115,25	541K	99
25/05/2026	1,65%	1,87	114,97	113,92	113,89	115,02	283K	118
22/05/2026	-0,95%	-1,08	113,10	113,50	112,25	113,95	197K	91
21/05/2026	-0,27%	-0,31	114,18	114,00	113,16	115,01	277K	94
20/05/2026	2,24%	2,51	114,49	112,56	112,02	115,16	2M	140
19/05/2026	-1,57%	-1,79	111,98	112,30	111,49	113,07	480K	140
18/05/2026	-0,25%	-0,29	113,77	113,95	113,00	114,22	865K	175
15/05/2026	-0,95%	-1,09	114,06	113,92	113,05	114,11	591K	165
14/05/2026	0,73%	0,83	115,15	115,00	114,43	116,02	4M	143
13/05/2026	-2,35%	-2,75	114,32	116,74	114,24	117,30	2M	177
12/05/2026	-0,97%	-1,15	117,07	117,99	116,81	118,43	677K	165
11/05/2026	-2,27%	-2,75	118,22	120,50	117,96	120,91	957K	257
08/05/2026	0,98%	1,17	120,97	120,15	120,15	121,93	535K	117
07/05/2026	-3,14%	-3,89	119,80	122,96	119,80	123,87	648K	210
06/05/2026	0,02%	0,03	123,69	125,77	123,40	125,88	550K	120
05/05/2026	0,55%	0,68	123,66	122,78	122,78	124,24	454K	235
04/05/2026	-1,13%	-1,40	122,98	124,50	122,94	124,96	505K	173
30/04/2026	1,81%	2,21	124,38	122,50	122,50	124,75	573K	98
29/04/2026	-2,45%	-3,07	122,17	124,69	122,16	124,70	472K	172
28/04/2026	-0,82%	-1,04	125,24	125,49	124,00	125,49	582K	157
27/04/2026	-1,00%	-1,28	126,28	127,57	126,28	128,50	1M	162
24/04/2026	-0,37%	-0,47	127,56	128,03	127,50	128,54	801K	115
23/04/2026	-0,66%	-0,85	128,03	128,88	127,50	129,36	677K	1.045
22/04/2026	-	-	128,88	132,10	128,80	132,10	659K	164

Date,Open,High,Low,Close,Volume
30-Oct-26,103.74,103.74,100.00,102.37,819990
29-Oct-26,106.26,106.26,103.71,104.11,882946
28-Oct-26,109.13,109.13,105.00,105.46,1811230
27-Oct-26,109.28,111.85,108.36,109.31,1425296
26-Oct-26,109.11,119.68,105.40,109.27,3867640
23-Oct-26,131.30,131.52,129.11,131.03,927620
22-Oct-26,131.16,131.16,129.82,130.31,1078198
21-Oct-26,133.00,133.00,130.65,131.14,939581
20-Oct-26,131.00,132.85,130.69,131.99,1297163
19-Oct-26,130.30,131.89,129.00,129.55,770206
16-Oct-26,130.64,130.64,129.07,129.87,224035
15-Oct-26,130.43,131.92,129.00,129.66,1205526
14-Oct-26,131.29,131.90,128.78,130.90,694318
13-Oct-26,132.59,133.19,131.06,131.31,550197
09-Oct-26,133.52,134.21,133.00,133.61,1238094
08-Oct-26,131.13,133.35,130.59,132.18,1165310
07-Oct-26,129.87,132.31,129.87,131.18,520171
06-Oct-26,131.75,134.00,130.79,131.55,830415
05-Oct-26,130.00,134.75,128.19,131.85,7261286
02-Oct-26,119.34,120.70,116.76,120.70,560278
01-Oct-26,118.00,118.69,116.67,118.15,600696
30-Sep-26,117.50,118.63,116.83,118.32,859692
29-Sep-26,114.18,115.87,114.12,115.85,175718
28-Sep-26,114.95,115.45,114.33,114.77,361374
25-Sep-26,115.49,116.24,114.85,115.74,463592
24-Sep-26,117.28,117.28,115.15,115.49,830415
23-Sep-26,117.90,118.61,116.50,116.60,348692
22-Sep-26,118.17,118.81,117.60,118.54,372115
21-Sep-26,118.70,118.96,117.77,118.52,1222851
18-Sep-26,117.55,117.55,116.70,117.39,328937
17-Sep-26,117.55,118.51,115.74,117.56,361747
16-Sep-26,116.60,117.80,116.09,117.39,154682
15-Sep-26,117.50,117.50,116.53,116.76,186735
14-Sep-26,116.43,117.10,114.90,116.72,313050
11-Sep-26,118.00,118.50,116.76,117.32,99648
10-Sep-26,116.05,118.28,115.56,118.19,822431
09-Sep-26,117.39,117.39,114.53,116.05,1684244
08-Sep-26,118.87,119.11,116.61,117.87,785343
04-Sep-26,116.20,117.18,114.87,116.56,226999
03-Sep-26,116.96,118.20,115.90,116.28,1303353
02-Sep-26,111.96,116.01,111.96,115.40,851432
01-Sep-26,111.69,113.64,110.87,112.33,577123
31-Aug-26,111.80,112.29,110.80,111.25,548754
28-Aug-26,109.97,110.75,108.92,110.24,656019
27-Aug-26,110.08,110.45,109.32,109.64,310448
26-Aug-26,110.10,111.47,109.90,110.08,238777
25-Aug-26,106.89,109.99,106.89,109.99,317899
24-Aug-26,106.00,107.88,105.17,107.13,455039
21-Aug-26,105.11,106.94,104.56,106.01,283822
20-Aug-26,104.72,105.67,103.80,104.06,1094605
19-Aug-26,106.09,106.09,104.36,104.70,342396
18-Aug-26,104.51,105.28,104.01,104.09,366446
17-Aug-26,105.00,105.73,104.31,104.51,177223
14-Aug-26,105.52,105.52,103.34,104.92,990731
13-Aug-26,106.60,106.98,104.70,105.16,491399
12-Aug-26,107.20,107.46,106.69,106.69,937142
11-Aug-26,110.15,110.15,107.05,107.14,565374
10-Aug-26,111.33,111.33,109.91,110.17,720203
07-Aug-26,114.30,114.30,111.14,111.34,899835
06-Aug-26,114.00,115.00,113.52,113.54,569613
05-Aug-26,115.32,116.79,115.00,115.00,271589
04-Aug-26,117.85,118.17,115.21,115.31,747891
03-Aug-26,116.03,117.11,115.58,116.14,480832
31-Jul-26,116.41,116.58,115.80,115.80,1106872
30-Jul-26,114.36,115.58,113.77,115.30,387170
29-Jul-26,117.78,117.78,113.29,113.29,1358264
28-Jul-26,117.05,118.72,116.13,116.20,418320
27-Jul-26,115.49,116.67,115.42,116.32,546322
24-Jul-26,116.80,116.80,115.32,115.35,563054
23-Jul-26,118.47,118.80,116.87,117.28,287794
22-Jul-26,117.50,118.61,116.46,118.48,1069628
21-Jul-26,117.20,117.20,115.75,116.65,305239
20-Jul-26,117.50,117.50,116.50,116.57,267954
17-Jul-26,117.35,117.79,116.48,116.67,284602
16-Jul-26,118.04,118.04,116.25,117.13,1241920
15-Jul-26,120.11,120.11,117.96,118.04,326824
14-Jul-26,118.60,119.61,118.59,119.28,498985
13-Jul-26,121.00,121.00,118.35,118.52,503267
10-Jul-26,117.77,121.10,117.77,120.71,648326
09-Jul-26,114.90,116.68,114.90,116.60,242380
08-Jul-26,114.90,115.76,113.90,114.86,375630
07-Jul-26,116.95,116.95,115.29,115.46,1048846
06-Jul-26,116.66,116.66,115.11,115.68,427595
03-Jul-26,116.13,117.76,116.13,116.84,261513
02-Jul-26,116.18,116.88,115.36,115.93,510945
01-Jul-26,114.70,115.72,112.96,115.32,672125
30-Jun-26,116.00,116.31,114.82,115.80,349142
29-Jun-26,116.72,117.24,116.11,116.72,213359
26-Jun-26,116.25,117.15,115.18,116.72,550546
25-Jun-26,114.60,116.46,114.60,115.32,334022
24-Jun-26,113.50,114.66,113.49,114.38,126567
23-Jun-26,112.78,114.50,112.28,114.37,281662
22-Jun-26,111.31,114.00,111.31,114.00,399377
19-Jun-26,111.32,112.52,110.49,111.21,476193
18-Jun-26,111.55,112.58,111.23,111.30,168213
17-Jun-26,113.30,113.62,111.29,111.38,1298536
16-Jun-26,112.30,112.62,111.82,112.03,312379
15-Jun-26,113.82,115.00,112.29,112.63,997191
12-Jun-26,111.75,113.54,111.25,112.37,852221
11-Jun-26,110.37,112.95,110.00,112.69,307034
10-Jun-26,110.29,110.75,109.90,110.36,242215
09-Jun-26,110.84,111.58,110.08,110.97,754667
08-Jun-26,110.01,110.69,109.62,110.07,457197
05-Jun-26,110.82,111.67,110.16,110.25,437116
03-Jun-26,110.50,111.88,110.16,110.82,490453
02-Jun-26,112.09,113.00,111.47,112.43,486240
01-Jun-26,112.89,112.89,111.13,111.34,382465
29-May-26,112.98,113.75,111.28,112.77,422790
28-May-26,114.29,114.64,113.00,113.00,583511
27-May-26,114.05,115.76,113.50,113.93,1028690
26-May-26,114.97,115.25,113.25,114.00,540615
25-May-26,113.92,115.02,113.89,114.97,282584
22-May-26,113.50,113.95,112.25,113.10,196627
21-May-26,114.00,115.01,113.16,114.18,276708
20-May-26,112.56,115.16,112.02,114.49,1712799
19-May-26,112.30,113.07,111.49,111.98,480321
18-May-26,113.95,114.22,113.00,113.77,865068
15-May-26,113.92,114.11,113.05,114.06,591423
14-May-26,115.00,116.02,114.43,115.15,4277750
13-May-26,116.74,117.30,114.24,114.32,2016486
12-May-26,117.99,118.43,116.81,117.07,676503
11-May-26,120.50,120.91,117.96,118.22,957397
08-May-26,120.15,121.93,120.15,120.97,535223
07-May-26,122.96,123.87,119.80,119.80,647524
06-May-26,125.77,125.88,123.40,123.69,549509
05-May-26,122.78,124.24,122.78,123.66,454379
04-May-26,124.50,124.96,122.94,122.98,505176
30-Apr-26,122.50,124.75,122.50,124.38,573027
29-Apr-26,124.69,124.70,122.16,122.17,472471
28-Apr-26,125.49,125.49,124.00,125.24,582118
27-Apr-26,127.57,128.50,126.28,126.28,1181427
24-Apr-26,128.03,128.54,127.50,127.56,801010
23-Apr-26,128.88,129.36,127.50,128.03,677356
22-Apr-26,132.10,132.10,128.80,128.88,658746

*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: BEST11