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
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	0,49%	0,40	81,44	81,44	78,52	81,63	625K	1.592
09/03/2026	-1,46%	-1,20	81,04	82,00	81,00	82,27	476K	279
06/03/2026	0,34%	0,28	82,24	82,36	81,35	82,56	304K	1.122
05/03/2026	-0,05%	-0,04	81,96	82,00	81,20	84,51	902K	919
04/03/2026	1,23%	1,00	82,00	81,40	81,00	84,53	2M	713
03/03/2026	-2,16%	-1,79	81,00	82,80	79,03	82,80	453K	542
02/03/2026	0,00%	0,00	82,79	82,35	81,20	82,79	588K	190
27/02/2026	0,16%	0,13	82,79	82,50	82,24	82,80	304K	510
26/02/2026	1,35%	1,10	82,66	81,56	81,16	82,66	224K	492
25/02/2026	-0,29%	-0,24	81,56	81,80	81,55	82,05	521K	131
24/02/2026	1,30%	1,05	81,80	80,75	80,65	82,00	306K	880
23/02/2026	0,31%	0,25	80,75	80,50	80,50	80,90	188K	124
20/02/2026	0,32%	0,26	80,50	80,64	80,23	80,64	277K	329
19/02/2026	0,02%	0,02	80,24	80,22	80,10	80,75	356K	247
18/02/2026	-0,16%	-0,13	80,22	80,35	80,15	80,49	217K	210
13/02/2026	0,42%	0,34	80,35	80,01	80,01	80,41	206K	553
12/02/2026	-0,22%	-0,18	80,01	80,53	80,01	80,54	116K	115
11/02/2026	0,44%	0,35	80,19	80,23	79,61	80,23	281K	229
10/02/2026	-0,09%	-0,07	79,84	80,30	79,61	80,50	368K	1.317
09/02/2026	-1,08%	-0,87	79,91	80,56	79,91	80,56	302K	180
06/02/2026	1,67%	1,33	80,78	79,84	79,46	80,78	342K	547
05/02/2026	-0,15%	-0,12	79,45	79,96	79,40	79,96	1M	848
04/02/2026	-0,79%	-0,63	79,57	80,60	79,50	80,60	265K	797
03/02/2026	0,01%	0,01	80,20	79,82	79,82	80,59	189K	127
02/02/2026	-0,95%	-0,77	80,19	80,96	80,00	80,98	227K	295
30/01/2026	1,01%	0,81	80,96	80,55	80,21	80,96	305K	607
29/01/2026	-0,12%	-0,10	80,15	80,65	79,84	80,65	415K	211
28/01/2026	0,15%	0,12	80,25	80,23	80,14	80,54	508K	164
27/01/2026	-1,03%	-0,83	80,13	80,95	80,11	80,95	399K	231
26/01/2026	0,01%	0,01	80,96	80,95	79,80	80,96	763K	2.604
23/01/2026	1,10%	0,88	80,95	80,47	80,01	80,96	739K	539
22/01/2026	-0,74%	-0,60	80,07	80,96	80,07	80,96	423K	1.314
21/01/2026	0,14%	0,11	80,67	80,96	80,18	80,96	220K	135
20/01/2026	0,57%	0,46	80,56	80,25	80,25	80,65	256K	100
19/01/2026	0,12%	0,10	80,10	79,95	79,95	80,21	204K	187
16/01/2026	0,06%	0,05	80,00	80,20	79,96	80,25	174K	427
15/01/2026	-0,25%	-0,20	79,95	80,05	79,55	80,25	488K	221
14/01/2026	0,30%	0,24	80,15	79,91	79,40	80,31	326K	164
13/01/2026	0,25%	0,20	79,91	79,31	79,31	79,91	151K	118
12/01/2026	-0,59%	-0,47	79,71	80,17	79,31	80,17	264K	1.186
09/01/2026	0,73%	0,58	80,18	79,51	79,41	80,18	129K	186
08/01/2026	-0,44%	-0,35	79,60	80,34	79,55	80,34	101K	287
07/01/2026	-0,12%	-0,10	79,95	79,52	79,10	79,96	94K	158
06/01/2026	1,16%	0,92	80,05	78,65	78,65	80,05	160K	132
05/01/2026	0,04%	0,03	79,13	79,00	78,86	79,13	128K	115
02/01/2026	-1,15%	-0,92	79,10	79,41	78,62	79,68	164K	108
30/12/2025	0,09%	0,07	80,02	79,92	79,89	80,26	207K	166
29/12/2025	0,01%	0,01	79,95	79,90	79,64	79,95	335K	755
26/12/2025	2,53%	1,97	79,94	77,98	77,96	79,94	846K	498
23/12/2025	1,18%	0,91	77,97	77,44	77,00	77,97	1M	1.182
22/12/2025	-0,25%	-0,19	77,06	77,07	77,04	77,49	463K	310
19/12/2025	0,39%	0,30	77,25	76,95	76,79	77,49	163K	529
18/12/2025	0,38%	0,29	76,95	76,82	76,27	76,95	156K	340
17/12/2025	-0,05%	-0,04	76,66	76,76	76,47	76,77	229K	316
16/12/2025	0,46%	0,35	76,70	76,40	76,27	76,80	220K	220
15/12/2025	0,46%	0,35	76,35	76,25	75,90	76,50	261K	617
12/12/2025	0,52%	0,39	76,00	75,98	75,57	76,25	245K	207
11/12/2025	-0,79%	-0,60	75,61	76,59	75,55	76,59	282K	1.065
10/12/2025	-0,18%	-0,14	76,21	76,50	75,78	76,53	204K	698
09/12/2025	0,49%	0,37	76,35	76,26	75,42	76,35	326K	217
08/12/2025	0,22%	0,17	75,98	75,97	75,78	76,10	179K	181
05/12/2025	0,16%	0,12	75,81	74,85	74,85	76,48	356K	370
04/12/2025	0,03%	0,02	75,69	75,67	75,67	76,00	117K	115
03/12/2025	-0,17%	-0,13	75,67	76,17	75,56	76,17	216K	460
02/12/2025	0,41%	0,31	75,80	75,86	75,11	76,04	147K	134
01/12/2025	-1,32%	-1,01	75,49	75,86	74,94	75,87	280K	543
28/11/2025	0,17%	0,13	76,50	76,37	75,80	76,75	490K	780
27/11/2025	0,61%	0,46	76,37	76,25	76,07	76,50	120K	104
26/11/2025	0,13%	0,10	75,91	76,18	74,85	76,50	736K	404
25/11/2025	-0,76%	-0,58	75,81	76,00	75,75	76,50	229K	200
24/11/2025	-0,01%	-0,01	76,39	76,40	75,91	76,50	298K	706
21/11/2025	0,55%	0,42	76,40	75,98	75,80	76,40	407K	210
19/11/2025	-0,13%	-0,10	75,98	76,08	74,99	76,17	934K	766
18/11/2025	0,30%	0,23	76,08	76,22	75,91	76,30	114K	114
17/11/2025	-0,72%	-0,55	75,85	76,28	75,85	76,45	416K	491
14/11/2025	0,65%	0,49	76,40	76,20	76,03	76,45	176K	457
13/11/2025	0,15%	0,11	75,91	75,80	75,80	76,34	245K	432
12/11/2025	0,00%	0,00	75,80	76,17	75,80	76,45	269K	426
11/11/2025	-0,85%	-0,65	75,80	76,45	75,80	76,45	644K	1.828
10/11/2025	0,20%	0,15	76,45	76,35	76,11	76,45	204K	337
07/11/2025	0,07%	0,05	76,30	76,45	76,05	76,45	193K	804
06/11/2025	-0,14%	-0,11	76,25	76,74	76,16	76,74	162K	285
05/11/2025	0,14%	0,11	76,36	76,63	76,25	77,03	334K	163
04/11/2025	-1,82%	-1,41	76,25	77,64	76,09	77,64	448K	1.323
03/11/2025	-0,05%	-0,04	77,66	77,00	77,00	77,69	244K	441
31/10/2025	-0,32%	-0,25	77,70	77,90	77,63	77,90	192K	438
30/10/2025	-0,31%	-0,24	77,95	78,15	77,79	78,45	150K	142
29/10/2025	0,49%	0,38	78,19	77,92	77,86	78,19	289K	376
28/10/2025	0,14%	0,11	77,81	77,70	77,60	78,00	150K	358
27/10/2025	0,25%	0,19	77,70	77,51	77,42	77,85	220K	311
24/10/2025	-0,37%	-0,29	77,51	77,85	77,41	78,13	226K	769
23/10/2025	-0,13%	-0,10	77,80	78,28	77,80	78,36	414K	519
22/10/2025	0,06%	0,05	77,90	77,85	77,80	78,15	153K	379
21/10/2025	-0,33%	-0,26	77,85	78,48	77,61	78,48	319K	276
20/10/2025	-0,32%	-0,25	78,11	78,75	78,00	78,88	96K	296
17/10/2025	0,22%	0,17	78,36	78,19	78,00	78,58	253K	645
16/10/2025	0,24%	0,19	78,19	78,39	78,00	79,18	120K	211
15/10/2025	0,00%	0,00	78,00	78,39	78,00	78,82	189K	177
14/10/2025	-0,22%	-0,17	78,00	77,77	77,77	78,36	552K	596
13/10/2025	0,23%	0,18	78,17	78,01	78,00	78,53	323K	882
10/10/2025	1,00%	0,77	77,99	77,27	77,17	78,02	295K	435
09/10/2025	-0,30%	-0,23	77,22	77,21	77,21	77,55	216K	90
08/10/2025	0,05%	0,04	77,45	77,44	77,03	77,79	334K	1.136
07/10/2025	-0,05%	-0,04	77,41	77,83	77,23	77,83	159K	127
06/10/2025	0,58%	0,45	77,45	77,38	77,00	77,80	252K	381
03/10/2025	-	-	77,00	77,66	76,82	78,00	701K	2.723

Date,Open,High,Low,Close,Volume
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
09-Mar-26,82.00,82.27,81.00,81.04,475891
06-Mar-26,82.36,82.56,81.35,82.24,304391
05-Mar-26,82.00,84.51,81.20,81.96,902214
04-Mar-26,81.40,84.53,81.00,82.00,1579502
03-Mar-26,82.80,82.80,79.03,81.00,453189
02-Mar-26,82.35,82.79,81.20,82.79,588233
27-Feb-26,82.50,82.80,82.24,82.79,303960
26-Feb-26,81.56,82.66,81.16,82.66,224367
25-Feb-26,81.80,82.05,81.55,81.56,521338
24-Feb-26,80.75,82.00,80.65,81.80,305563
23-Feb-26,80.50,80.90,80.50,80.75,188087
20-Feb-26,80.64,80.64,80.23,80.50,277467
19-Feb-26,80.22,80.75,80.10,80.24,356063
18-Feb-26,80.35,80.49,80.15,80.22,217183
13-Feb-26,80.01,80.41,80.01,80.35,206182
12-Feb-26,80.53,80.54,80.01,80.01,115874
11-Feb-26,80.23,80.23,79.61,80.19,280762
10-Feb-26,80.30,80.50,79.61,79.84,368215
09-Feb-26,80.56,80.56,79.91,79.91,301665
06-Feb-26,79.84,80.78,79.46,80.78,342289
05-Feb-26,79.96,79.96,79.40,79.45,1082818
04-Feb-26,80.60,80.60,79.50,79.57,265329
03-Feb-26,79.82,80.59,79.82,80.20,189245
02-Feb-26,80.96,80.98,80.00,80.19,226878
30-Jan-26,80.55,80.96,80.21,80.96,304688
29-Jan-26,80.65,80.65,79.84,80.15,415418
28-Jan-26,80.23,80.54,80.14,80.25,508034
27-Jan-26,80.95,80.95,80.11,80.13,399456
26-Jan-26,80.95,80.96,79.80,80.96,763323
23-Jan-26,80.47,80.96,80.01,80.95,738786
22-Jan-26,80.96,80.96,80.07,80.07,423191
21-Jan-26,80.96,80.96,80.18,80.67,219670
20-Jan-26,80.25,80.65,80.25,80.56,255920
19-Jan-26,79.95,80.21,79.95,80.10,203734
16-Jan-26,80.20,80.25,79.96,80.00,173952
15-Jan-26,80.05,80.25,79.55,79.95,488129
14-Jan-26,79.91,80.31,79.40,80.15,325671
13-Jan-26,79.31,79.91,79.31,79.91,150567
12-Jan-26,80.17,80.17,79.31,79.71,263839
09-Jan-26,79.51,80.18,79.41,80.18,129162
08-Jan-26,80.34,80.34,79.55,79.60,100973
07-Jan-26,79.52,79.96,79.10,79.95,94496
06-Jan-26,78.65,80.05,78.65,80.05,160285
05-Jan-26,79.00,79.13,78.86,79.13,127909
02-Jan-26,79.41,79.68,78.62,79.10,164260
30-Dec-25,79.92,80.26,79.89,80.02,207473
29-Dec-25,79.90,79.95,79.64,79.95,335002
26-Dec-25,77.98,79.94,77.96,79.94,845572
23-Dec-25,77.44,77.97,77.00,77.97,1257213
22-Dec-25,77.07,77.49,77.04,77.06,463419
19-Dec-25,76.95,77.49,76.79,77.25,163256
18-Dec-25,76.82,76.95,76.27,76.95,156128
17-Dec-25,76.76,76.77,76.47,76.66,228676
16-Dec-25,76.40,76.80,76.27,76.70,219863
15-Dec-25,76.25,76.50,75.90,76.35,260899
12-Dec-25,75.98,76.25,75.57,76.00,245184
11-Dec-25,76.59,76.59,75.55,75.61,281873
10-Dec-25,76.50,76.53,75.78,76.21,204355
09-Dec-25,76.26,76.35,75.42,76.35,325596
08-Dec-25,75.97,76.10,75.78,75.98,179161
05-Dec-25,74.85,76.48,74.85,75.81,355709
04-Dec-25,75.67,76.00,75.67,75.69,117075
03-Dec-25,76.17,76.17,75.56,75.67,215650
02-Dec-25,75.86,76.04,75.11,75.80,146687
01-Dec-25,75.86,75.87,74.94,75.49,279878
28-Nov-25,76.37,76.75,75.80,76.50,490146
27-Nov-25,76.25,76.50,76.07,76.37,120208
26-Nov-25,76.18,76.50,74.85,75.91,736327
25-Nov-25,76.00,76.50,75.75,75.81,228902
24-Nov-25,76.40,76.50,75.91,76.39,297598
21-Nov-25,75.98,76.40,75.80,76.40,406875
19-Nov-25,76.08,76.17,74.99,75.98,934177
18-Nov-25,76.22,76.30,75.91,76.08,113760
17-Nov-25,76.28,76.45,75.85,75.85,415695
14-Nov-25,76.20,76.45,76.03,76.40,175892
13-Nov-25,75.80,76.34,75.80,75.91,244923
12-Nov-25,76.17,76.45,75.80,75.80,269455
11-Nov-25,76.45,76.45,75.80,75.80,643730
10-Nov-25,76.35,76.45,76.11,76.45,203920
07-Nov-25,76.45,76.45,76.05,76.30,193297
06-Nov-25,76.74,76.74,76.16,76.25,161550
05-Nov-25,76.63,77.03,76.25,76.36,334076
04-Nov-25,77.64,77.64,76.09,76.25,447758
03-Nov-25,77.00,77.69,77.00,77.66,244465
31-Oct-25,77.90,77.90,77.63,77.70,191764
30-Oct-25,78.15,78.45,77.79,77.95,150327
29-Oct-25,77.92,78.19,77.86,78.19,289393
28-Oct-25,77.70,78.00,77.60,77.81,149574
27-Oct-25,77.51,77.85,77.42,77.70,219826
24-Oct-25,77.85,78.13,77.41,77.51,226095
23-Oct-25,78.28,78.36,77.80,77.80,414316
22-Oct-25,77.85,78.15,77.80,77.90,152769
21-Oct-25,78.48,78.48,77.61,77.85,319426
20-Oct-25,78.75,78.88,78.00,78.11,95723
17-Oct-25,78.19,78.58,78.00,78.36,253019
16-Oct-25,78.39,79.18,78.00,78.19,120344
15-Oct-25,78.39,78.82,78.00,78.00,189341
14-Oct-25,77.77,78.36,77.77,78.00,552065
13-Oct-25,78.01,78.53,78.00,78.17,323045
10-Oct-25,77.27,78.02,77.17,77.99,294615
09-Oct-25,77.21,77.55,77.21,77.22,215909
08-Oct-25,77.44,77.79,77.03,77.45,334218
07-Oct-25,77.83,77.83,77.23,77.41,158691
06-Oct-25,77.38,77.80,77.00,77.45,252204
03-Oct-25,77.66,78.00,76.82,77.00,701445

*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