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
28/10/2025	-0,24%	-0,25	104,83	106,09	104,55	106,09	6M	998
27/10/2025	0,76%	0,79	105,08	105,60	104,21	106,20	912K	230
24/10/2025	0,67%	0,69	104,29	103,65	103,65	105,08	736K	75
23/10/2025	0,30%	0,31	103,60	104,20	103,04	104,20	443K	186
22/10/2025	0,23%	0,24	103,29	103,50	103,01	104,04	598K	662
21/10/2025	-0,46%	-0,48	103,05	103,35	102,98	103,79	440K	126
20/10/2025	0,70%	0,72	103,53	103,00	102,48	104,55	1M	1.843

17/10/2025	1,08%	1,10	102,81	101,69	100,74	102,98	969K	82
16/10/2025	0,15%	0,15	101,71	102,23	100,60	102,29	743K	203
15/10/2025	0,84%	0,85	101,56	100,50	100,20	101,59	951K	106
14/10/2025	-0,28%	-0,28	100,71	100,40	100,40	101,77	2M	1.139
13/10/2025	0,59%	0,59	100,99	100,88	100,55	101,49	1M	174
10/10/2025	-0,55%	-0,56	100,40	101,27	99,89	101,48	809K	273
09/10/2025	0,02%	0,02	100,96	101,49	100,61	101,49	606K	114
08/10/2025	0,43%	0,43	100,94	100,70	100,52	101,35	924K	167
07/10/2025	-1,81%	-1,85	100,51	101,70	100,31	101,89	1M	1.107
06/10/2025	-0,47%	-0,48	102,36	103,87	101,89	103,87	427K	216
03/10/2025	0,03%	0,03	102,84	103,33	102,26	103,63	482K	189
02/10/2025	-1,14%	-1,19	102,81	104,51	102,69	104,51	560K	553
01/10/2025	-0,73%	-0,76	104,00	105,00	103,76	106,50	566K	177
30/09/2025	0,26%	0,27	104,76	104,99	104,52	105,97	422K	1.690
29/09/2025	1,27%	1,31	104,49	104,22	103,61	105,98	519K	139
26/09/2025	0,53%	0,54	103,18	102,70	102,70	103,64	200K	85
25/09/2025	-1,01%	-1,05	102,64	103,66	102,62	103,80	231K	136
24/09/2025	-0,61%	-0,64	103,69	104,57	103,55	104,57	276K	97
23/09/2025	1,58%	1,62	104,33	102,90	102,90	104,34	265K	94
22/09/2025	-0,86%	-0,89	102,71	104,63	102,14	104,63	5M	218
19/09/2025	0,72%	0,74	103,60	102,84	102,80	104,04	300K	117
18/09/2025	0,52%	0,53	102,86	102,67	102,15	102,88	257K	121
17/09/2025	1,02%	1,03	102,33	101,24	101,24	102,82	238K	150
16/09/2025	-0,45%	-0,46	101,30	101,73	100,85	102,49	256K	213
15/09/2025	0,92%	0,93	101,76	101,36	100,83	102,96	620K	389
12/09/2025	-0,95%	-0,97	100,83	101,28	100,31	101,30	470K	184
11/09/2025	1,24%	1,25	101,80	101,56	100,55	101,80	218K	147
10/09/2025	0,48%	0,48	100,55	105,00	100,28	105,00	475K	248
09/09/2025	-	-	100,07	100,22	100,00	100,58	64K	57

Date,Open,High,Low,Close,Volume
28-Oct-25,106.09,106.09,104.55,104.83,6232328
27-Oct-25,105.60,106.20,104.21,105.08,911759
24-Oct-25,103.65,105.08,103.65,104.29,736024
23-Oct-25,104.20,104.20,103.04,103.60,443337
22-Oct-25,103.50,104.04,103.01,103.29,597715
21-Oct-25,103.35,103.79,102.98,103.05,439508
20-Oct-25,103.00,104.55,102.48,103.53,1405352
17-Oct-25,101.69,102.98,100.74,102.81,969242
16-Oct-25,102.23,102.29,100.60,101.71,742854
15-Oct-25,100.50,101.59,100.20,101.56,950650
14-Oct-25,100.40,101.77,100.40,100.71,2188107
13-Oct-25,100.88,101.49,100.55,100.99,1495331
10-Oct-25,101.27,101.48,99.89,100.40,809359
09-Oct-25,101.49,101.49,100.61,100.96,605916
08-Oct-25,100.70,101.35,100.52,100.94,923692
07-Oct-25,101.70,101.89,100.31,100.51,1325989
06-Oct-25,103.87,103.87,101.89,102.36,427097
03-Oct-25,103.33,103.63,102.26,102.84,482355
02-Oct-25,104.51,104.51,102.69,102.81,560371
01-Oct-25,105.00,106.50,103.76,104.00,566389
30-Sep-25,104.99,105.97,104.52,104.76,422290
29-Sep-25,104.22,105.98,103.61,104.49,519182
26-Sep-25,102.70,103.64,102.70,103.18,200051
25-Sep-25,103.66,103.80,102.62,102.64,231075
24-Sep-25,104.57,104.57,103.55,103.69,276060
23-Sep-25,102.90,104.34,102.90,104.33,265114
22-Sep-25,104.63,104.63,102.14,102.71,4606194
19-Sep-25,102.84,104.04,102.80,103.60,299792
18-Sep-25,102.67,102.88,102.15,102.86,257128
17-Sep-25,101.24,102.82,101.24,102.33,237778
16-Sep-25,101.73,102.49,100.85,101.30,256200
15-Sep-25,101.36,102.96,100.83,101.76,620356
12-Sep-25,101.28,101.30,100.31,100.83,470059
11-Sep-25,101.56,101.80,100.55,101.80,217842
10-Sep-25,105.00,105.00,100.28,100.55,474774
09-Sep-25,100.22,100.58,100.00,100.07,64401

*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