Cotação atual, histórico e gráfico do papel: BIDB11

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 BIDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	0,40%	0,30	75,99	75,99	75,57	76,06	143K	537
17/09/2026	0,00%	0,00	75,69	75,76	75,50	75,79	75K	217
16/09/2026	0,05%	0,04	75,69	75,15	75,09	76,00	138K	263
15/09/2026	-0,30%	-0,23	75,65	75,88	75,59	76,00	170K	207
14/09/2026	0,21%	0,16	75,88	76,00	75,38	76,00	112K	222
11/09/2026	0,58%	0,44	75,72	75,28	75,28	75,83	108K	174
10/09/2026	-0,03%	-0,02	75,28	75,30	74,74	75,30	501K	1.978
09/09/2026	-0,44%	-0,33	75,30	75,63	74,90	76,00	64K	165
08/09/2026	0,41%	0,31	75,63	74,74	74,74	75,87	170K	225
04/09/2026	0,79%	0,59	75,32	74,90	74,70	75,55	108K	461
03/09/2026	-0,36%	-0,27	74,73	75,20	74,62	75,55	98K	232
02/09/2026	-0,78%	-0,59	75,00	75,59	74,74	75,59	195K	442
01/09/2026	0,65%	0,49	75,59	74,00	73,98	76,00	163K	198
31/08/2026	0,19%	0,14	75,10	74,96	74,07	75,49	257K	294
28/08/2026	1,89%	1,39	74,96	73,57	73,57	74,96	114K	427
27/08/2026	0,64%	0,47	73,57	73,80	72,90	73,98	103K	177
26/08/2026	0,41%	0,30	73,10	72,80	72,80	73,91	77K	186
25/08/2026	0,07%	0,05	72,80	72,89	72,74	73,66	214K	303
24/08/2026	-1,69%	-1,25	72,75	74,06	72,06	74,54	812K	1.815
21/08/2026	-0,71%	-0,53	74,00	74,90	74,00	74,90	362K	510
20/08/2026	-0,61%	-0,46	74,53	74,61	74,39	74,97	364K	295
19/08/2026	-0,35%	-0,26	74,99	75,25	74,20	75,25	260K	1.281
18/08/2026	-0,33%	-0,25	75,25	75,65	74,10	75,65	408K	742
17/08/2026	-1,35%	-1,03	75,50	76,90	74,50	76,90	450K	956
14/08/2026	0,74%	0,56	76,53	76,34	75,99	76,53	96K	498
13/08/2026	-0,05%	-0,04	75,97	75,62	75,62	76,35	244K	226
12/08/2026	-0,45%	-0,34	76,01	76,65	76,01	76,73	279K	232
11/08/2026	-0,74%	-0,57	76,35	76,90	76,35	77,00	187K	218
10/08/2026	-0,43%	-0,33	76,92	77,25	76,17	77,63	562K	1.540
07/08/2026	0,32%	0,25	77,25	77,37	76,95	77,37	56K	82
06/08/2026	-0,30%	-0,23	77,00	77,61	77,00	77,80	141K	92
05/08/2026	0,10%	0,08	77,23	77,10	77,02	77,52	180K	492
04/08/2026	0,17%	0,13	77,15	77,05	77,02	77,40	201K	138
03/08/2026	-1,76%	-1,38	77,02	77,35	76,50	77,78	413K	409
31/07/2026	0,15%	0,12	78,40	78,32	78,00	78,67	156K	151
30/07/2026	-0,23%	-0,18	78,28	78,26	78,26	78,46	82K	216
29/07/2026	-0,23%	-0,18	78,46	78,64	78,30	78,76	115K	128
28/07/2026	0,05%	0,04	78,64	78,60	78,06	78,65	65K	134
27/07/2026	0,32%	0,25	78,60	78,34	78,00	78,74	210K	126
24/07/2026	0,68%	0,53	78,35	78,20	77,81	78,38	195K	994
23/07/2026	-0,75%	-0,59	77,82	78,01	77,82	78,80	116K	125
22/07/2026	0,29%	0,23	78,41	78,18	77,90	78,57	196K	224
21/07/2026	0,00%	0,00	78,18	78,18	78,00	78,57	102K	251
20/07/2026	-0,14%	-0,11	78,18	78,40	78,03	78,68	65K	141
17/07/2026	0,00%	0,00	78,29	78,29	78,02	78,67	207K	456
16/07/2026	0,08%	0,06	78,29	78,62	78,00	78,62	135K	475
15/07/2026	0,00%	0,00	78,23	78,23	78,00	78,23	159K	183
14/07/2026	0,00%	0,00	78,23	77,97	77,88	78,62	122K	280
13/07/2026	-0,41%	-0,32	78,23	78,55	77,96	78,72	224K	309
10/07/2026	0,51%	0,40	78,55	77,75	77,75	78,55	139K	303
09/07/2026	0,73%	0,57	78,15	77,58	77,35	78,15	187K	353
08/07/2026	-0,04%	-0,03	77,58	77,64	77,57	77,64	63K	82
07/07/2026	0,13%	0,10	77,61	77,60	77,47	77,88	96K	107
06/07/2026	-0,63%	-0,49	77,51	78,39	77,28	78,39	480K	200
03/07/2026	0,01%	0,01	78,00	77,99	77,84	78,37	232K	310
02/07/2026	0,37%	0,29	77,99	77,70	77,67	78,27	130K	71
01/07/2026	-1,97%	-1,56	77,70	78,65	77,62	78,65	254K	154
30/06/2026	-0,43%	-0,34	79,26	79,60	78,53	79,60	258K	153
29/06/2026	-0,71%	-0,57	79,60	79,76	79,50	80,17	97K	75
26/06/2026	3,31%	2,57	80,17	77,60	77,60	80,17	452K	1.034
25/06/2026	0,26%	0,20	77,60	77,40	77,40	77,78	104K	151
24/06/2026	-1,04%	-0,81	77,40	78,60	77,15	78,60	322K	546
23/06/2026	-0,75%	-0,59	78,21	78,75	78,21	78,99	214K	156
22/06/2026	0,00%	0,00	78,80	78,80	78,70	78,80	82K	150
19/06/2026	-0,06%	-0,05	78,80	78,85	78,51	78,85	197K	373
18/06/2026	0,38%	0,30	78,85	78,68	78,65	78,94	129K	248
17/06/2026	-0,53%	-0,42	78,55	78,98	78,39	79,03	272K	186
16/06/2026	0,00%	0,00	78,97	78,97	78,75	78,97	164K	81
15/06/2026	0,86%	0,67	78,97	78,69	78,30	79,00	227K	182
12/06/2026	0,17%	0,13	78,30	78,16	77,77	78,55	249K	206
11/06/2026	-0,46%	-0,36	78,17	77,60	77,60	78,55	203K	291
10/06/2026	-1,06%	-0,84	78,53	79,37	78,53	79,37	266K	1.868
09/06/2026	0,09%	0,07	79,37	79,37	79,03	79,37	159K	98
08/06/2026	-0,09%	-0,07	79,30	79,37	79,00	79,37	215K	72
05/06/2026	0,74%	0,58	79,37	79,18	78,90	79,37	164K	342
03/06/2026	-0,20%	-0,16	78,79	78,95	78,79	79,18	107K	81
02/06/2026	-0,52%	-0,41	78,95	79,10	78,77	79,10	189K	112
01/06/2026	-0,79%	-0,63	79,36	79,38	78,87	79,40	182K	140
29/05/2026	1,30%	1,03	79,99	79,35	79,00	80,00	223K	231
28/05/2026	-0,72%	-0,57	78,96	79,53	78,96	79,92	238K	183
27/05/2026	-0,01%	-0,01	79,53	79,65	79,53	79,93	113K	222
26/05/2026	0,61%	0,48	79,54	79,45	79,03	79,64	188K	102
25/05/2026	0,01%	0,01	79,06	78,96	78,96	79,50	142K	437
22/05/2026	-0,09%	-0,07	79,05	79,11	79,05	79,51	135K	544
21/05/2026	0,15%	0,12	79,12	79,00	78,90	79,39	52K	80
20/05/2026	-0,35%	-0,28	79,00	78,88	78,70	79,28	336K	131
19/05/2026	-0,64%	-0,51	79,28	79,79	78,80	79,81	275K	569
18/05/2026	-0,11%	-0,09	79,79	80,00	79,67	80,00	142K	172
15/05/2026	0,68%	0,54	79,88	79,73	79,39	80,00	392K	307
14/05/2026	-0,16%	-0,13	79,34	79,34	79,34	79,86	107K	494
13/05/2026	-0,50%	-0,40	79,47	80,00	79,47	80,34	186K	428
12/05/2026	-0,03%	-0,02	79,87	79,89	79,54	79,89	101K	221
11/05/2026	-0,62%	-0,50	79,89	80,36	79,54	80,38	294K	1.102
08/05/2026	0,74%	0,59	80,39	79,90	79,78	80,39	242K	135
07/05/2026	-0,16%	-0,13	79,80	79,98	79,75	79,98	167K	196
06/05/2026	0,05%	0,04	79,93	80,00	79,83	80,10	86K	101
05/05/2026	0,24%	0,19	79,89	79,70	79,58	80,09	258K	552
04/05/2026	-1,41%	-1,14	79,70	80,23	79,70	80,23	269K	348
30/04/2026	-0,07%	-0,06	80,84	80,90	80,49	80,90	240K	205
29/04/2026	0,25%	0,20	80,90	80,29	80,29	80,90	447K	246
28/04/2026	0,26%	0,21	80,70	80,72	80,17	80,72	286K	118
27/04/2026	0,30%	0,24	80,49	80,65	80,15	80,68	383K	984
24/04/2026	0,04%	0,03	80,25	80,22	80,17	80,60	193K	596
23/04/2026	-0,12%	-0,10	80,22	80,25	80,22	80,71	381K	175
22/04/2026	-0,35%	-0,28	80,32	80,70	80,21	80,70	270K	114
20/04/2026	-0,37%	-0,30	80,60	80,90	80,56	80,90	203K	550
17/04/2026	0,84%	0,67	80,90	80,28	80,28	80,90	166K	457
16/04/2026	-0,34%	-0,27	80,23	80,50	80,01	80,57	210K	211
15/04/2026	0,20%	0,16	80,50	80,35	80,30	80,74	257K	503
14/04/2026	-0,27%	-0,22	80,34	80,50	80,30	80,75	113K	243
13/04/2026	-0,42%	-0,34	80,56	80,89	80,50	80,90	526K	401
10/04/2026	1,13%	0,90	80,90	80,40	80,32	80,90	217K	1.152
09/04/2026	-0,51%	-0,41	80,00	80,81	80,00	80,81	272K	129
08/04/2026	0,47%	0,38	80,41	80,43	80,02	80,43	116K	131
07/04/2026	0,11%	0,09	80,03	80,00	79,99	80,90	371K	215
06/04/2026	1,05%	0,83	79,94	79,46	79,46	80,19	252K	121
02/04/2026	-2,96%	-2,41	79,11	81,91	77,91	81,91	2M	1.136
01/04/2026	-0,73%	-0,60	81,52	81,52	80,98	81,52	89K	69
31/03/2026	0,02%	0,02	82,12	82,10	81,65	82,19	208K	118
30/03/2026	0,71%	0,58	82,10	81,60	81,59	82,10	276K	106
27/03/2026	0,63%	0,51	81,52	81,02	81,01	81,60	501K	409
26/03/2026	0,75%	0,60	81,01	80,81	80,40	81,25	120K	105
25/03/2026	0,14%	0,11	80,41	80,76	80,15	81,33	355K	231
24/03/2026	-1,12%	-0,91	80,30	81,33	80,15	81,44	323K	944
23/03/2026	0,11%	0,09	81,21	81,52	81,14	81,52	226K	105
20/03/2026	0,09%	0,07	81,12	81,08	80,90	81,43	164K	212
19/03/2026	-0,15%	-0,12	81,05	81,17	80,80	81,20	58K	74
18/03/2026	-0,18%	-0,15	81,17	81,50	81,10	81,50	117K	102
17/03/2026	0,10%	0,08	81,32	81,00	80,90	81,61	138K	114
16/03/2026	-0,07%	-0,06	81,24	81,26	80,71	81,50	192K	140
13/03/2026	-0,53%	-0,43	81,30	81,41	81,10	82,13	380K	302
12/03/2026	0,47%	0,38	81,73	81,73	80,94	81,73	132K	108
11/03/2026	-0,11%	-0,09	81,35	81,38	81,03	81,83	230K	126
10/03/2026	-	-	81,44	81,44	78,52	81,63	625K	1.592

Date,Open,High,Low,Close,Volume
18-Sep-26,75.99,76.06,75.57,75.99,143400
17-Sep-26,75.76,75.79,75.50,75.69,75394
16-Sep-26,75.15,76.00,75.09,75.69,137780
15-Sep-26,75.88,76.00,75.59,75.65,170419
14-Sep-26,76.00,76.00,75.38,75.88,112135
11-Sep-26,75.28,75.83,75.28,75.72,108351
10-Sep-26,75.30,75.30,74.74,75.28,501383
09-Sep-26,75.63,76.00,74.90,75.30,63962
08-Sep-26,74.74,75.87,74.74,75.63,170248
04-Sep-26,74.90,75.55,74.70,75.32,108248
03-Sep-26,75.20,75.55,74.62,74.73,97752
02-Sep-26,75.59,75.59,74.74,75.00,195177
01-Sep-26,74.00,76.00,73.98,75.59,163421
31-Aug-26,74.96,75.49,74.07,75.10,256702
28-Aug-26,73.57,74.96,73.57,74.96,113683
27-Aug-26,73.80,73.98,72.90,73.57,103471
26-Aug-26,72.80,73.91,72.80,73.10,76658
25-Aug-26,72.89,73.66,72.74,72.80,214289
24-Aug-26,74.06,74.54,72.06,72.75,811681
21-Aug-26,74.90,74.90,74.00,74.00,361998
20-Aug-26,74.61,74.97,74.39,74.53,363967
19-Aug-26,75.25,75.25,74.20,74.99,260120
18-Aug-26,75.65,75.65,74.10,75.25,408486
17-Aug-26,76.90,76.90,74.50,75.50,450014
14-Aug-26,76.34,76.53,75.99,76.53,96440
13-Aug-26,75.62,76.35,75.62,75.97,244018
12-Aug-26,76.65,76.73,76.01,76.01,278727
11-Aug-26,76.90,77.00,76.35,76.35,187016
10-Aug-26,77.25,77.63,76.17,76.92,562212
07-Aug-26,77.37,77.37,76.95,77.25,56490
06-Aug-26,77.61,77.80,77.00,77.00,141078
05-Aug-26,77.10,77.52,77.02,77.23,179978
04-Aug-26,77.05,77.40,77.02,77.15,200973
03-Aug-26,77.35,77.78,76.50,77.02,412856
31-Jul-26,78.32,78.67,78.00,78.40,155739
30-Jul-26,78.26,78.46,78.26,78.28,81993
29-Jul-26,78.64,78.76,78.30,78.46,114741
28-Jul-26,78.60,78.65,78.06,78.64,65095
27-Jul-26,78.34,78.74,78.00,78.60,210020
24-Jul-26,78.20,78.38,77.81,78.35,194622
23-Jul-26,78.01,78.80,77.82,77.82,115808
22-Jul-26,78.18,78.57,77.90,78.41,195681
21-Jul-26,78.18,78.57,78.00,78.18,102387
20-Jul-26,78.40,78.68,78.03,78.18,64588
17-Jul-26,78.29,78.67,78.02,78.29,207329
16-Jul-26,78.62,78.62,78.00,78.29,135391
15-Jul-26,78.23,78.23,78.00,78.23,159037
14-Jul-26,77.97,78.62,77.88,78.23,122074
13-Jul-26,78.55,78.72,77.96,78.23,223901
10-Jul-26,77.75,78.55,77.75,78.55,139483
09-Jul-26,77.58,78.15,77.35,78.15,187058
08-Jul-26,77.64,77.64,77.57,77.58,63412
07-Jul-26,77.60,77.88,77.47,77.61,96019
06-Jul-26,78.39,78.39,77.28,77.51,479884
03-Jul-26,77.99,78.37,77.84,78.00,231646
02-Jul-26,77.70,78.27,77.67,77.99,129894
01-Jul-26,78.65,78.65,77.62,77.70,254296
30-Jun-26,79.60,79.60,78.53,79.26,257697
29-Jun-26,79.76,80.17,79.50,79.60,97295
26-Jun-26,77.60,80.17,77.60,80.17,452033
25-Jun-26,77.40,77.78,77.40,77.60,104355
24-Jun-26,78.60,78.60,77.15,77.40,321778
23-Jun-26,78.75,78.99,78.21,78.21,214426
22-Jun-26,78.80,78.80,78.70,78.80,81779
19-Jun-26,78.85,78.85,78.51,78.80,196651
18-Jun-26,78.68,78.94,78.65,78.85,128531
17-Jun-26,78.98,79.03,78.39,78.55,271592
16-Jun-26,78.97,78.97,78.75,78.97,164301
15-Jun-26,78.69,79.00,78.30,78.97,227349
12-Jun-26,78.16,78.55,77.77,78.30,248684
11-Jun-26,77.60,78.55,77.60,78.17,203262
10-Jun-26,79.37,79.37,78.53,78.53,266198
09-Jun-26,79.37,79.37,79.03,79.37,158988
08-Jun-26,79.37,79.37,79.00,79.30,215258
05-Jun-26,79.18,79.37,78.90,79.37,164207
03-Jun-26,78.95,79.18,78.79,78.79,106621
02-Jun-26,79.10,79.10,78.77,78.95,188552
01-Jun-26,79.38,79.40,78.87,79.36,181629
29-May-26,79.35,80.00,79.00,79.99,223319
28-May-26,79.53,79.92,78.96,78.96,238362
27-May-26,79.65,79.93,79.53,79.53,113378
26-May-26,79.45,79.64,79.03,79.54,188460
25-May-26,78.96,79.50,78.96,79.06,141805
22-May-26,79.11,79.51,79.05,79.05,135296
21-May-26,79.00,79.39,78.90,79.12,52358
20-May-26,78.88,79.28,78.70,79.00,335914
19-May-26,79.79,79.81,78.80,79.28,274980
18-May-26,80.00,80.00,79.67,79.79,141712
15-May-26,79.73,80.00,79.39,79.88,391755
14-May-26,79.34,79.86,79.34,79.34,106852
13-May-26,80.00,80.34,79.47,79.47,185650
12-May-26,79.89,79.89,79.54,79.87,101141
11-May-26,80.36,80.38,79.54,79.89,293855
08-May-26,79.90,80.39,79.78,80.39,242483
07-May-26,79.98,79.98,79.75,79.80,167077
06-May-26,80.00,80.10,79.83,79.93,85709
05-May-26,79.70,80.09,79.58,79.89,257806
04-May-26,80.23,80.23,79.70,79.70,269386
30-Apr-26,80.90,80.90,80.49,80.84,239791
29-Apr-26,80.29,80.90,80.29,80.90,447067
28-Apr-26,80.72,80.72,80.17,80.70,286492
27-Apr-26,80.65,80.68,80.15,80.49,383161
24-Apr-26,80.22,80.60,80.17,80.25,193273
23-Apr-26,80.25,80.71,80.22,80.22,381427
22-Apr-26,80.70,80.70,80.21,80.32,269908
20-Apr-26,80.90,80.90,80.56,80.60,203225
17-Apr-26,80.28,80.90,80.28,80.90,165674
16-Apr-26,80.50,80.57,80.01,80.23,209901
15-Apr-26,80.35,80.74,80.30,80.50,257424
14-Apr-26,80.50,80.75,80.30,80.34,112817
13-Apr-26,80.89,80.90,80.50,80.56,525584
10-Apr-26,80.40,80.90,80.32,80.90,216919
09-Apr-26,80.81,80.81,80.00,80.00,272135
08-Apr-26,80.43,80.43,80.02,80.41,116496
07-Apr-26,80.00,80.90,79.99,80.03,370784
06-Apr-26,79.46,80.19,79.46,79.94,252490
02-Apr-26,81.91,81.91,77.91,79.11,1685242
01-Apr-26,81.52,81.52,80.98,81.52,88548
31-Mar-26,82.10,82.19,81.65,82.12,208468
30-Mar-26,81.60,82.10,81.59,82.10,275628
27-Mar-26,81.02,81.60,81.01,81.52,500800
26-Mar-26,80.81,81.25,80.40,81.01,120053
25-Mar-26,80.76,81.33,80.15,80.41,355496
24-Mar-26,81.33,81.44,80.15,80.30,323412
23-Mar-26,81.52,81.52,81.14,81.21,226022
20-Mar-26,81.08,81.43,80.90,81.12,164195
19-Mar-26,81.17,81.20,80.80,81.05,57509
18-Mar-26,81.50,81.50,81.10,81.17,116818
17-Mar-26,81.00,81.61,80.90,81.32,138317
16-Mar-26,81.26,81.50,80.71,81.24,192457
13-Mar-26,81.41,82.13,81.10,81.30,379884
12-Mar-26,81.73,81.73,80.94,81.73,132289
11-Mar-26,81.38,81.83,81.03,81.35,230357
10-Mar-26,81.44,81.63,78.52,81.44,625441

*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: BIDB11