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
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	-2,59%	-3,43	128,88	132,10	128,80	132,10	659K	164
20/04/2026	0,46%	0,60	132,31	132,38	131,59	132,61	370K	126
17/04/2026	0,11%	0,14	131,71	133,01	131,15	134,00	752K	150
16/04/2026	-0,70%	-0,93	131,57	133,50	131,38	133,83	574K	97
15/04/2026	-0,32%	-0,43	132,50	132,10	131,96	133,10	717K	163
14/04/2026	0,72%	0,95	132,93	132,85	132,23	133,37	392K	157
13/04/2026	-0,16%	-0,21	131,98	132,00	130,80	132,19	365K	115
10/04/2026	0,83%	1,09	132,19	131,79	131,57	132,80	293K	112
09/04/2026	1,88%	2,42	131,10	129,30	129,10	131,45	360K	158
08/04/2026	3,41%	4,24	128,68	128,00	127,50	129,22	1M	151
07/04/2026	0,45%	0,56	124,44	123,00	122,08	124,44	246K	179
06/04/2026	0,10%	0,12	123,88	124,30	123,62	125,20	881K	329
02/04/2026	-0,95%	-1,19	123,76	122,98	121,40	124,81	2M	102
01/04/2026	0,95%	1,18	124,95	124,00	124,00	125,57	10M	214
31/03/2026	3,37%	4,03	123,77	121,39	120,81	124,00	449K	156
30/03/2026	0,61%	0,73	119,74	120,57	118,88	121,28	394K	106
27/03/2026	-1,47%	-1,78	119,01	119,99	119,00	120,87	297K	136
26/03/2026	-2,37%	-2,93	120,79	122,13	120,76	123,18	188K	83
25/03/2026	1,60%	1,95	123,72	122,46	122,46	124,39	223K	104
24/03/2026	-0,45%	-0,55	121,77	121,26	120,25	122,50	628K	102
23/03/2026	3,13%	3,71	122,32	119,80	119,70	123,27	776K	110
20/03/2026	-2,43%	-2,95	118,61	120,91	117,93	120,91	3M	1.939
19/03/2026	1,08%	1,30	121,56	118,89	117,26	121,80	2M	270
18/03/2026	-0,61%	-0,74	120,26	120,83	120,26	121,72	393K	65
17/03/2026	-0,44%	-0,53	121,00	121,53	121,00	122,62	258K	77
16/03/2026	0,97%	1,17	121,53	122,00	120,93	122,56	3M	219
13/03/2026	-0,39%	-0,47	120,36	121,58	120,12	122,68	426K	104
12/03/2026	-2,63%	-3,27	120,83	123,42	120,59	123,42	2M	688
11/03/2026	-0,28%	-0,35	124,10	124,08	123,32	125,06	590K	101
10/03/2026	1,62%	1,98	124,45	123,01	122,61	126,24	480K	486
09/03/2026	0,77%	0,94	122,47	121,45	119,81	123,05	3M	524
06/03/2026	-0,78%	-0,96	121,53	122,48	120,50	123,59	1M	285
05/03/2026	-3,31%	-4,19	122,49	125,18	122,43	126,35	397K	187
04/03/2026	2,26%	2,80	126,68	125,61	124,89	127,05	514K	126
03/03/2026	-3,26%	-4,17	123,88	125,61	121,61	125,78	774K	347
02/03/2026	-0,63%	-0,81	128,05	128,48	125,92	128,72	751K	164
27/02/2026	-1,12%	-1,46	128,86	130,32	128,56	130,32	492K	109
26/02/2026	0,45%	0,59	130,32	130,10	129,00	130,76	446K	67
25/02/2026	-0,16%	-0,21	129,73	130,50	129,22	130,63	566K	732
24/02/2026	1,51%	1,93	129,94	128,02	128,02	130,38	793K	255
23/02/2026	-0,91%	-1,18	128,01	128,99	127,51	129,26	495K	249
20/02/2026	0,98%	1,25	129,19	127,95	126,76	129,35	487K	1.507
19/02/2026	1,73%	2,18	127,94	125,93	125,76	128,05	363K	125
18/02/2026	-0,09%	-0,11	125,76	126,00	124,72	127,81	353K	138
13/02/2026	-1,06%	-1,35	125,87	125,38	123,82	125,92	735K	120
12/02/2026	-0,66%	-0,84	127,22	128,06	126,87	128,96	545K	123
11/02/2026	1,71%	2,15	128,06	127,17	126,29	128,89	993K	134
10/02/2026	0,63%	0,79	125,91	125,12	124,02	127,06	553K	987
09/02/2026	1,64%	2,02	125,12	123,24	122,57	125,25	506K	137
06/02/2026	0,22%	0,27	123,10	123,00	121,96	124,17	432K	228
05/02/2026	0,75%	0,92	122,83	122,33	122,00	123,80	583K	350
04/02/2026	-2,42%	-3,02	121,91	124,80	120,53	125,84	730K	973
03/02/2026	0,89%	1,10	124,93	125,40	124,56	126,79	543K	234
02/02/2026	1,09%	1,34	123,83	122,76	122,76	123,99	933K	2.003
30/01/2026	-0,72%	-0,89	122,49	122,63	121,60	124,88	1M	156
29/01/2026	-1,01%	-1,26	123,38	127,05	122,00	127,05	623K	252
28/01/2026	0,09%	0,11	124,64	124,20	123,22	124,90	882K	228
27/01/2026	2,27%	2,76	124,53	123,82	122,00	124,53	2M	901
26/01/2026	0,31%	0,38	121,77	121,38	119,99	122,23	1M	269
23/01/2026	1,60%	1,91	121,39	120,00	119,35	122,53	691K	250
22/01/2026	2,80%	3,25	119,48	116,51	116,51	120,58	4M	518
21/01/2026	2,89%	3,27	116,23	113,28	113,28	116,23	750K	244
20/01/2026	1,45%	1,61	112,96	110,90	110,80	112,96	535K	833
19/01/2026	0,31%	0,34	111,35	111,01	111,00	111,94	371K	114
16/01/2026	-0,68%	-0,76	111,01	112,10	110,83	112,12	827K	188
15/01/2026	0,22%	0,25	111,77	111,97	111,28	112,22	477K	110
14/01/2026	1,26%	1,39	111,52	110,21	110,20	111,52	386K	244
13/01/2026	-1,80%	-2,02	110,13	111,67	109,93	111,80	489K	603
12/01/2026	-0,73%	-0,82	112,15	112,90	111,77	112,90	470K	256
09/01/2026	0,58%	0,65	112,97	112,50	112,49	113,53	347K	121
08/01/2026	0,59%	0,66	112,32	111,50	111,50	112,90	560K	266
07/01/2026	-1,78%	-2,02	111,66	114,18	111,50	114,18	7M	358
06/01/2026	0,86%	0,97	113,68	113,25	112,98	114,42	7M	2.342
05/01/2026	0,30%	0,34	112,71	112,39	111,92	112,94	863K	332
02/01/2026	-0,56%	-0,63	112,37	113,75	112,37	113,87	421K	593
30/12/2025	0,64%	0,72	113,00	113,90	112,50	113,90	547K	370
29/12/2025	-0,18%	-0,20	112,28	112,48	111,50	113,30	3M	195
26/12/2025	0,47%	0,53	112,48	112,18	110,90	112,60	236K	151
23/12/2025	1,96%	2,15	111,95	110,53	109,49	112,96	591K	1.701
22/12/2025	-1,02%	-1,13	109,80	113,22	109,47	113,39	510K	249
19/12/2025	0,07%	0,08	110,93	110,90	110,71	112,01	420K	376
18/12/2025	0,70%	0,77	110,85	110,17	109,40	110,87	392K	120
17/12/2025	-1,26%	-1,40	110,08	111,48	109,07	111,97	488K	440
16/12/2025	-2,89%	-3,32	111,48	114,00	111,48	114,00	591K	581
15/12/2025	1,66%	1,88	114,80	114,11	113,33	115,19	1M	267
12/12/2025	0,90%	1,01	112,92	111,91	111,91	115,50	547K	160
11/12/2025	0,34%	0,38	111,91	110,91	110,91	112,57	448K	126
10/12/2025	0,09%	0,10	111,53	112,55	110,95	112,55	378K	152
09/12/2025	-0,38%	-0,42	111,43	110,70	109,55	112,79	805K	665
08/12/2025	0,68%	0,76	111,85	111,67	111,00	113,00	841K	423
05/12/2025	-4,80%	-5,60	111,09	116,68	110,85	117,22	1M	505
04/12/2025	1,46%	1,68	116,69	115,20	115,20	117,00	763K	159
03/12/2025	-1,03%	-1,20	115,01	115,80	114,36	116,31	3M	738
02/12/2025	2,23%	2,54	116,21	113,81	113,81	118,99	870K	721
01/12/2025	-0,86%	-0,99	113,67	114,66	113,49	114,99	1M	251
28/11/2025	-	-	114,66	115,20	114,27	115,69	687K	415

Date,Open,High,Low,Close,Volume
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
20-Apr-26,132.38,132.61,131.59,132.31,370076
17-Apr-26,133.01,134.00,131.15,131.71,751708
16-Apr-26,133.50,133.83,131.38,131.57,573521
15-Apr-26,132.10,133.10,131.96,132.50,717307
14-Apr-26,132.85,133.37,132.23,132.93,391924
13-Apr-26,132.00,132.19,130.80,131.98,365386
10-Apr-26,131.79,132.80,131.57,132.19,292556
09-Apr-26,129.30,131.45,129.10,131.10,359867
08-Apr-26,128.00,129.22,127.50,128.68,1020492
07-Apr-26,123.00,124.44,122.08,124.44,245752
06-Apr-26,124.30,125.20,123.62,123.88,880994
02-Apr-26,122.98,124.81,121.40,123.76,1502343
01-Apr-26,124.00,125.57,124.00,124.95,10388329
31-Mar-26,121.39,124.00,120.81,123.77,449423
30-Mar-26,120.57,121.28,118.88,119.74,393926
27-Mar-26,119.99,120.87,119.00,119.01,297205
26-Mar-26,122.13,123.18,120.76,120.79,187821
25-Mar-26,122.46,124.39,122.46,123.72,222884
24-Mar-26,121.26,122.50,120.25,121.77,628237
23-Mar-26,119.80,123.27,119.70,122.32,775554
20-Mar-26,120.91,120.91,117.93,118.61,3407496
19-Mar-26,118.89,121.80,117.26,121.56,1533349
18-Mar-26,120.83,121.72,120.26,120.26,393092
17-Mar-26,121.53,122.62,121.00,121.00,257854
16-Mar-26,122.00,122.56,120.93,121.53,3418320
13-Mar-26,121.58,122.68,120.12,120.36,426482
12-Mar-26,123.42,123.42,120.59,120.83,1574123
11-Mar-26,124.08,125.06,123.32,124.10,589757
10-Mar-26,123.01,126.24,122.61,124.45,480456
09-Mar-26,121.45,123.05,119.81,122.47,3406758
06-Mar-26,122.48,123.59,120.50,121.53,1306525
05-Mar-26,125.18,126.35,122.43,122.49,396513
04-Mar-26,125.61,127.05,124.89,126.68,514050
03-Mar-26,125.61,125.78,121.61,123.88,773652
02-Mar-26,128.48,128.72,125.92,128.05,750757
27-Feb-26,130.32,130.32,128.56,128.86,491880
26-Feb-26,130.10,130.76,129.00,130.32,446247
25-Feb-26,130.50,130.63,129.22,129.73,565843
24-Feb-26,128.02,130.38,128.02,129.94,792798
23-Feb-26,128.99,129.26,127.51,128.01,495175
20-Feb-26,127.95,129.35,126.76,129.19,486520
19-Feb-26,125.93,128.05,125.76,127.94,363262
18-Feb-26,126.00,127.81,124.72,125.76,352917
13-Feb-26,125.38,125.92,123.82,125.87,735355
12-Feb-26,128.06,128.96,126.87,127.22,545264
11-Feb-26,127.17,128.89,126.29,128.06,992569
10-Feb-26,125.12,127.06,124.02,125.91,552681
09-Feb-26,123.24,125.25,122.57,125.12,505879
06-Feb-26,123.00,124.17,121.96,123.10,432222
05-Feb-26,122.33,123.80,122.00,122.83,582851
04-Feb-26,124.80,125.84,120.53,121.91,730107
03-Feb-26,125.40,126.79,124.56,124.93,543334
02-Feb-26,122.76,123.99,122.76,123.83,932882
30-Jan-26,122.63,124.88,121.60,122.49,1130216
29-Jan-26,127.05,127.05,122.00,123.38,623425
28-Jan-26,124.20,124.90,123.22,124.64,881591
27-Jan-26,123.82,124.53,122.00,124.53,1826132
26-Jan-26,121.38,122.23,119.99,121.77,1082379
23-Jan-26,120.00,122.53,119.35,121.39,691332
22-Jan-26,116.51,120.58,116.51,119.48,3590194
21-Jan-26,113.28,116.23,113.28,116.23,750283
20-Jan-26,110.90,112.96,110.80,112.96,535291
19-Jan-26,111.01,111.94,111.00,111.35,370716
16-Jan-26,112.10,112.12,110.83,111.01,826563
15-Jan-26,111.97,112.22,111.28,111.77,477211
14-Jan-26,110.21,111.52,110.20,111.52,385929
13-Jan-26,111.67,111.80,109.93,110.13,488751
12-Jan-26,112.90,112.90,111.77,112.15,469652
09-Jan-26,112.50,113.53,112.49,112.97,346609
08-Jan-26,111.50,112.90,111.50,112.32,560418
07-Jan-26,114.18,114.18,111.50,111.66,7230864
06-Jan-26,113.25,114.42,112.98,113.68,7047553
05-Jan-26,112.39,112.94,111.92,112.71,862948
02-Jan-26,113.75,113.87,112.37,112.37,420923
30-Dec-25,113.90,113.90,112.50,113.00,546639
29-Dec-25,112.48,113.30,111.50,112.28,2861555
26-Dec-25,112.18,112.60,110.90,112.48,235523
23-Dec-25,110.53,112.96,109.49,111.95,590765
22-Dec-25,113.22,113.39,109.47,109.80,509921
19-Dec-25,110.90,112.01,110.71,110.93,420071
18-Dec-25,110.17,110.87,109.40,110.85,392360
17-Dec-25,111.48,111.97,109.07,110.08,487687
16-Dec-25,114.00,114.00,111.48,111.48,590820
15-Dec-25,114.11,115.19,113.33,114.80,1020284
12-Dec-25,111.91,115.50,111.91,112.92,546600
11-Dec-25,110.91,112.57,110.91,111.91,448359
10-Dec-25,112.55,112.55,110.95,111.53,378360
09-Dec-25,110.70,112.79,109.55,111.43,805478
08-Dec-25,111.67,113.00,111.00,111.85,841211
05-Dec-25,116.68,117.22,110.85,111.09,1016493
04-Dec-25,115.20,117.00,115.20,116.69,763255
03-Dec-25,115.80,116.31,114.36,115.01,2617162
02-Dec-25,113.81,118.99,113.81,116.21,869598
01-Dec-25,114.66,114.99,113.49,113.67,1051127
28-Nov-25,115.20,115.69,114.27,114.66,686691

*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