Cotação atual, histórico e gráfico do papel: BINC11

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 BINC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,27%	-0,26	96,26	98,85	94,90	98,85	2M	1.845
27/08/2025	-0,25%	-0,24	96,52	97,50	96,45	99,56	348K	894
26/08/2025	-1,06%	-1,04	96,76	98,99	96,51	99,95	1M	741
25/08/2025	1,02%	0,99	97,80	96,80	96,23	101,78	1M	639
22/08/2025	-0,07%	-0,07	96,81	97,00	96,59	97,40	321K	315
21/08/2025	-0,43%	-0,42	96,88	96,50	96,49	97,83	487K	202
20/08/2025	0,78%	0,75	97,30	97,08	96,55	97,88	432K	140

19/08/2025	-0,25%	-0,24	96,55	96,54	96,54	97,93	471K	157
18/08/2025	0,95%	0,91	96,79	95,85	95,85	97,24	481K	378
15/08/2025	0,00%	0,00	95,88	95,09	94,60	95,88	517K	265
14/08/2025	1,43%	1,35	95,88	95,80	94,41	95,88	4M	840
13/08/2025	0,60%	0,56	94,53	94,00	93,77	95,87	1M	209
12/08/2025	0,04%	0,04	93,97	93,92	93,61	95,48	812K	264
11/08/2025	0,57%	0,53	93,93	94,28	93,56	95,50	302K	381
08/08/2025	0,27%	0,25	93,40	94,00	93,40	94,22	489K	372
07/08/2025	0,05%	0,05	93,15	94,04	93,12	94,30	777K	545
06/08/2025	-0,49%	-0,46	93,10	94,30	93,10	94,30	510K	321
05/08/2025	-0,47%	-0,44	93,56	93,85	93,56	95,23	734K	554
04/08/2025	0,42%	0,39	94,00	93,61	93,60	94,37	385K	834
01/08/2025	-0,69%	-0,65	93,61	94,21	93,03	94,50	858K	716
31/07/2025	0,17%	0,16	94,26	94,10	93,88	94,90	510K	946
30/07/2025	0,00%	0,00	94,10	94,09	93,99	94,37	787K	674
29/07/2025	0,21%	0,20	94,10	93,94	93,88	94,39	683K	136
28/07/2025	-0,20%	-0,19	93,90	93,85	93,85	94,09	343K	354
25/07/2025	-0,05%	-0,05	94,09	94,01	93,38	94,14	591K	248
24/07/2025	0,11%	0,10	94,14	94,04	93,52	94,40	136K	426
23/07/2025	0,04%	0,04	94,04	93,72	93,35	94,25	447K	643
22/07/2025	0,12%	0,11	94,00	93,99	93,61	94,00	187K	478
21/07/2025	-0,12%	-0,11	93,89	94,38	93,89	94,39	719K	505
18/07/2025	0,00%	0,00	94,00	94,16	93,89	94,25	411K	313
17/07/2025	-0,11%	-0,10	94,00	94,40	93,93	94,40	559K	96
16/07/2025	-0,26%	-0,25	94,10	94,29	93,58	94,29	760K	303
15/07/2025	0,28%	0,26	94,35	93,50	93,28	94,40	683K	1.331
14/07/2025	2,19%	2,02	94,09	92,50	92,50	94,10	824K	446
11/07/2025	0,08%	0,07	92,07	92,00	91,87	92,54	276K	422
10/07/2025	-0,71%	-0,66	92,00	92,66	90,25	93,35	1M	916
09/07/2025	0,66%	0,61	92,66	93,43	92,58	93,43	67K	143
08/07/2025	-0,90%	-0,84	92,05	92,69	92,02	93,60	813K	284
07/07/2025	0,53%	0,49	92,89	93,38	92,67	93,71	487K	178
04/07/2025	0,95%	0,87	92,40	92,01	91,66	92,86	309K	360
03/07/2025	0,53%	0,48	91,53	91,10	91,10	92,21	743K	1.963
02/07/2025	0,99%	0,89	91,05	90,60	90,51	91,93	839K	623
01/07/2025	-1,84%	-1,69	90,16	90,52	90,16	91,50	629K	484
27/06/2025	0,26%	0,24	91,85	91,51	91,50	91,85	1M	1.209
26/06/2025	0,02%	0,02	91,61	91,60	91,30	91,61	583K	729
25/06/2025	-0,01%	-0,01	91,59	91,60	91,27	91,61	484K	260
24/06/2025	0,24%	0,22	91,60	91,39	91,31	91,60	659K	302
23/06/2025	-0,10%	-0,09	91,38	91,47	91,35	91,60	628K	1.498
20/06/2025	-0,02%	-0,02	91,47	91,50	91,32	91,58	721K	313
18/06/2025	-0,09%	-0,08	91,49	91,35	91,31	91,61	514K	776
17/06/2025	0,01%	0,01	91,57	91,56	91,02	91,61	870K	929
16/06/2025	0,07%	0,06	91,56	91,99	91,39	91,99	335K	388
13/06/2025	0,32%	0,29	91,50	92,05	91,34	92,05	257K	222
12/06/2025	-0,55%	-0,50	91,21	91,61	91,18	92,44	475K	219
11/06/2025	-0,59%	-0,54	91,71	91,51	91,50	92,24	231K	233
10/06/2025	0,82%	0,75	92,25	91,98	91,05	92,32	1M	198
09/06/2025	-0,05%	-0,05	91,50	92,73	91,20	92,73	828K	371
06/06/2025	-1,28%	-1,19	91,55	92,73	91,55	92,73	448K	294
05/06/2025	0,44%	0,41	92,74	92,59	91,99	92,74	344K	380
04/06/2025	0,03%	0,03	92,33	92,31	91,76	92,68	313K	614
03/06/2025	0,01%	0,01	92,30	92,48	91,75	92,58	320K	141
02/06/2025	-0,82%	-0,76	92,29	92,00	90,14	92,47	332K	87
30/05/2025	0,32%	0,30	93,05	91,56	91,56	93,05	620K	988
29/05/2025	0,53%	0,49	92,75	92,12	92,10	92,82	678K	465
28/05/2025	-0,65%	-0,60	92,26	92,40	92,10	92,85	474K	778
27/05/2025	0,15%	0,14	92,86	92,70	92,28	92,97	182K	620
26/05/2025	0,79%	0,73	92,72	91,99	91,99	92,72	92K	35
23/05/2025	0,10%	0,09	91,99	92,09	91,85	92,09	153K	358
22/05/2025	-0,11%	-0,10	91,90	92,40	91,81	92,65	585K	407
21/05/2025	-0,22%	-0,20	92,00	92,70	92,00	92,90	465K	654
20/05/2025	-0,35%	-0,32	92,20	92,21	92,20	92,75	447K	329
19/05/2025	0,57%	0,52	92,52	92,00	92,00	92,77	350K	682
16/05/2025	-0,22%	-0,20	92,00	92,79	91,96	92,79	279K	776
15/05/2025	0,16%	0,15	92,20	92,00	91,80	92,80	148K	603
14/05/2025	-0,97%	-0,90	92,05	92,94	91,57	92,94	96K	61
13/05/2025	1,53%	1,40	92,95	91,55	91,55	92,95	400K	172
12/05/2025	0,60%	0,55	91,55	91,90	91,25	92,20	277K	835
09/05/2025	-0,34%	-0,31	91,00	92,21	90,00	92,21	638K	685
08/05/2025	0,12%	0,11	91,31	92,24	91,30	93,10	667K	1.062
07/05/2025	0,26%	0,24	91,20	91,11	91,11	93,05	482K	905
06/05/2025	-1,13%	-1,04	90,96	93,10	90,89	93,26	323K	606
05/05/2025	0,29%	0,27	92,00	92,90	91,00	93,48	391K	643
02/05/2025	-1,46%	-1,36	91,73	91,99	90,75	93,49	632K	427
30/04/2025	2,22%	2,02	93,09	91,09	91,09	93,28	964K	7.192
29/04/2025	0,08%	0,07	91,07	91,15	90,95	91,75	349K	435
28/04/2025	0,23%	0,21	91,00	92,04	91,00	92,46	340K	262
25/04/2025	-1,50%	-1,38	90,79	92,18	90,73	92,83	616K	617
24/04/2025	1,82%	1,65	92,17	91,53	91,00	92,26	219K	61
23/04/2025	-0,91%	-0,83	90,52	92,24	90,50	92,24	468K	186
22/04/2025	-0,28%	-0,26	91,35	92,70	91,05	92,77	360K	181
17/04/2025	-1,92%	-1,79	91,61	93,39	91,61	93,39	638K	221
16/04/2025	1,14%	1,05	93,40	92,49	92,15	93,40	376K	459
15/04/2025	0,40%	0,37	92,35	91,50	91,50	92,38	473K	731
14/04/2025	1,05%	0,96	91,98	91,17	90,53	91,98	146K	98
11/04/2025	-0,61%	-0,56	91,02	91,50	90,15	91,58	503K	468
10/04/2025	0,00%	0,00	91,58	91,60	90,25	91,60	210K	140
09/04/2025	1,17%	1,06	91,58	91,59	90,52	91,76	209K	93
08/04/2025	-2,14%	-1,98	90,52	92,57	90,45	92,57	509K	1.683
07/04/2025	0,37%	0,34	92,50	92,20	91,50	93,37	352K	177
04/04/2025	-1,33%	-1,24	92,16	92,78	92,08	93,39	431K	118
03/04/2025	1,26%	1,16	93,40	92,35	92,35	93,40	165K	70
02/04/2025	-0,69%	-0,64	92,24	91,86	91,86	93,37	436K	322
01/04/2025	-1,07%	-1,00	92,88	92,87	90,12	92,88	621K	357
31/03/2025	0,85%	0,79	93,88	93,39	93,00	93,90	388K	517
28/03/2025	0,74%	0,68	93,09	92,48	92,48	93,40	421K	499
27/03/2025	0,62%	0,57	92,41	93,27	92,02	93,27	244K	233
26/03/2025	-0,17%	-0,16	91,84	92,50	91,81	93,40	760K	445
25/03/2025	-1,50%	-1,40	92,00	93,00	92,00	93,40	800K	738
24/03/2025	0,54%	0,50	93,40	92,95	92,40	93,40	977K	2.118
21/03/2025	1,51%	1,38	92,90	91,15	91,15	93,40	1M	2.562
20/03/2025	0,00%	0,00	91,52	91,52	90,64	91,52	2M	596
19/03/2025	-0,95%	-0,88	91,52	92,00	91,40	92,38	651K	124
18/03/2025	0,98%	0,90	92,40	91,15	90,51	92,40	408K	298
17/03/2025	0,93%	0,84	91,50	91,12	90,65	91,50	292K	559
14/03/2025	0,73%	0,66	90,66	91,06	90,48	91,31	1M	481
13/03/2025	-1,15%	-1,05	90,00	91,87	90,00	91,88	993K	429
12/03/2025	-0,01%	-0,01	91,05	92,11	91,05	92,11	290K	97
11/03/2025	-1,02%	-0,94	91,06	92,11	91,00	92,12	664K	577
10/03/2025	0,31%	0,28	92,00	91,01	91,01	92,20	516K	355
07/03/2025	1,18%	1,07	91,72	91,48	90,82	91,98	500K	202
06/03/2025	-0,06%	-0,05	90,65	90,11	90,11	91,48	358K	108
05/03/2025	-1,31%	-1,20	90,70	90,86	88,02	90,86	230K	85
28/02/2025	1,92%	1,73	91,90	90,13	90,13	92,24	665K	1.107
27/02/2025	-0,76%	-0,69	90,17	91,55	90,08	91,56	583K	369
26/02/2025	-0,20%	-0,18	90,86	91,15	90,81	91,56	502K	1.424
25/02/2025	1,16%	1,04	91,04	90,06	90,06	92,38	321K	728
24/02/2025	-2,70%	-2,50	90,00	92,38	89,57	92,38	1M	474
21/02/2025	2,27%	2,05	92,50	90,45	89,16	92,50	461K	289
20/02/2025	0,61%	0,55	90,45	90,01	89,02	90,49	699K	184
19/02/2025	-0,44%	-0,40	89,90	90,15	89,11	90,69	435K	521
18/02/2025	0,36%	0,32	90,30	90,70	89,00	90,70	537K	573
17/02/2025	-0,41%	-0,37	89,98	90,35	89,00	90,55	734K	1.619
14/02/2025	1,75%	1,55	90,35	89,81	89,16	90,44	495K	772
13/02/2025	-	-	88,80	88,22	88,22	89,93	771K	208

Date,Open,High,Low,Close,Volume
28-Aug-25,98.85,98.85,94.90,96.26,1579946
27-Aug-25,97.50,99.56,96.45,96.52,348330
26-Aug-25,98.99,99.95,96.51,96.76,1199656
25-Aug-25,96.80,101.78,96.23,97.80,1022397
22-Aug-25,97.00,97.40,96.59,96.81,321301
21-Aug-25,96.50,97.83,96.49,96.88,486945
20-Aug-25,97.08,97.88,96.55,97.30,431826
19-Aug-25,96.54,97.93,96.54,96.55,471064
18-Aug-25,95.85,97.24,95.85,96.79,481400
15-Aug-25,95.09,95.88,94.60,95.88,516775
14-Aug-25,95.80,95.88,94.41,95.88,3606102
13-Aug-25,94.00,95.87,93.77,94.53,1059942
12-Aug-25,93.92,95.48,93.61,93.97,811546
11-Aug-25,94.28,95.50,93.56,93.93,302188
08-Aug-25,94.00,94.22,93.40,93.40,488616
07-Aug-25,94.04,94.30,93.12,93.15,776533
06-Aug-25,94.30,94.30,93.10,93.10,510478
05-Aug-25,93.85,95.23,93.56,93.56,734263
04-Aug-25,93.61,94.37,93.60,94.00,385260
01-Aug-25,94.21,94.50,93.03,93.61,857854
31-Jul-25,94.10,94.90,93.88,94.26,509866
30-Jul-25,94.09,94.37,93.99,94.10,786586
29-Jul-25,93.94,94.39,93.88,94.10,683338
28-Jul-25,93.85,94.09,93.85,93.90,342712
25-Jul-25,94.01,94.14,93.38,94.09,590956
24-Jul-25,94.04,94.40,93.52,94.14,135659
23-Jul-25,93.72,94.25,93.35,94.04,447232
22-Jul-25,93.99,94.00,93.61,94.00,187373
21-Jul-25,94.38,94.39,93.89,93.89,718852
18-Jul-25,94.16,94.25,93.89,94.00,410759
17-Jul-25,94.40,94.40,93.93,94.00,558814
16-Jul-25,94.29,94.29,93.58,94.10,760023
15-Jul-25,93.50,94.40,93.28,94.35,683285
14-Jul-25,92.50,94.10,92.50,94.09,823591
11-Jul-25,92.00,92.54,91.87,92.07,275623
10-Jul-25,92.66,93.35,90.25,92.00,1212464
09-Jul-25,93.43,93.43,92.58,92.66,67127
08-Jul-25,92.69,93.60,92.02,92.05,813290
07-Jul-25,93.38,93.71,92.67,92.89,487245
04-Jul-25,92.01,92.86,91.66,92.40,308709
03-Jul-25,91.10,92.21,91.10,91.53,743229
02-Jul-25,90.60,91.93,90.51,91.05,839450
01-Jul-25,90.52,91.50,90.16,90.16,628919
27-Jun-25,91.51,91.85,91.50,91.85,1008382
26-Jun-25,91.60,91.61,91.30,91.61,583118
25-Jun-25,91.60,91.61,91.27,91.59,483927
24-Jun-25,91.39,91.60,91.31,91.60,659107
23-Jun-25,91.47,91.60,91.35,91.38,628152
20-Jun-25,91.50,91.58,91.32,91.47,720690
18-Jun-25,91.35,91.61,91.31,91.49,513629
17-Jun-25,91.56,91.61,91.02,91.57,870161
16-Jun-25,91.99,91.99,91.39,91.56,335221
13-Jun-25,92.05,92.05,91.34,91.50,256946
12-Jun-25,91.61,92.44,91.18,91.21,474857
11-Jun-25,91.51,92.24,91.50,91.71,231387
10-Jun-25,91.98,92.32,91.05,92.25,1019617
09-Jun-25,92.73,92.73,91.20,91.50,828459
06-Jun-25,92.73,92.73,91.55,91.55,448480
05-Jun-25,92.59,92.74,91.99,92.74,344262
04-Jun-25,92.31,92.68,91.76,92.33,312845
03-Jun-25,92.48,92.58,91.75,92.30,319966
02-Jun-25,92.00,92.47,90.14,92.29,331891
30-May-25,91.56,93.05,91.56,93.05,619657
29-May-25,92.12,92.82,92.10,92.75,678190
28-May-25,92.40,92.85,92.10,92.26,473899
27-May-25,92.70,92.97,92.28,92.86,181515
26-May-25,91.99,92.72,91.99,92.72,92391
23-May-25,92.09,92.09,91.85,91.99,152967
22-May-25,92.40,92.65,91.81,91.90,584988
21-May-25,92.70,92.90,92.00,92.00,465222
20-May-25,92.21,92.75,92.20,92.20,447464
19-May-25,92.00,92.77,92.00,92.52,349987
16-May-25,92.79,92.79,91.96,92.00,278640
15-May-25,92.00,92.80,91.80,92.20,148308
14-May-25,92.94,92.94,91.57,92.05,95687
13-May-25,91.55,92.95,91.55,92.95,400393
12-May-25,91.90,92.20,91.25,91.55,276949
09-May-25,92.21,92.21,90.00,91.00,637957
08-May-25,92.24,93.10,91.30,91.31,666984
07-May-25,91.11,93.05,91.11,91.20,481899
06-May-25,93.10,93.26,90.89,90.96,323053
05-May-25,92.90,93.48,91.00,92.00,390761
02-May-25,91.99,93.49,90.75,91.73,631931
30-Apr-25,91.09,93.28,91.09,93.09,963705
29-Apr-25,91.15,91.75,90.95,91.07,348778
28-Apr-25,92.04,92.46,91.00,91.00,340174
25-Apr-25,92.18,92.83,90.73,90.79,615795
24-Apr-25,91.53,92.26,91.00,92.17,218920
23-Apr-25,92.24,92.24,90.50,90.52,468408
22-Apr-25,92.70,92.77,91.05,91.35,360199
17-Apr-25,93.39,93.39,91.61,91.61,638437
16-Apr-25,92.49,93.40,92.15,93.40,375615
15-Apr-25,91.50,92.38,91.50,92.35,473496
14-Apr-25,91.17,91.98,90.53,91.98,145957
11-Apr-25,91.50,91.58,90.15,91.02,502790
10-Apr-25,91.60,91.60,90.25,91.58,210249
09-Apr-25,91.59,91.76,90.52,91.58,208976
08-Apr-25,92.57,92.57,90.45,90.52,508979
07-Apr-25,92.20,93.37,91.50,92.50,351673
04-Apr-25,92.78,93.39,92.08,92.16,431425
03-Apr-25,92.35,93.40,92.35,93.40,165010
02-Apr-25,91.86,93.37,91.86,92.24,435584
01-Apr-25,92.87,92.88,90.12,92.88,621228
31-Mar-25,93.39,93.90,93.00,93.88,388446
28-Mar-25,92.48,93.40,92.48,93.09,420872
27-Mar-25,93.27,93.27,92.02,92.41,244169
26-Mar-25,92.50,93.40,91.81,91.84,759651
25-Mar-25,93.00,93.40,92.00,92.00,800086
24-Mar-25,92.95,93.40,92.40,93.40,977400
21-Mar-25,91.15,93.40,91.15,92.90,1176443
20-Mar-25,91.52,91.52,90.64,91.52,1530725
19-Mar-25,92.00,92.38,91.40,91.52,650862
18-Mar-25,91.15,92.40,90.51,92.40,408269
17-Mar-25,91.12,91.50,90.65,91.50,292373
14-Mar-25,91.06,91.31,90.48,90.66,1071070
13-Mar-25,91.87,91.88,90.00,90.00,992768
12-Mar-25,92.11,92.11,91.05,91.05,290142
11-Mar-25,92.11,92.12,91.00,91.06,664186
10-Mar-25,91.01,92.20,91.01,92.00,516110
07-Mar-25,91.48,91.98,90.82,91.72,499561
06-Mar-25,90.11,91.48,90.11,90.65,358056
05-Mar-25,90.86,90.86,88.02,90.70,230166
28-Feb-25,90.13,92.24,90.13,91.90,665434
27-Feb-25,91.55,91.56,90.08,90.17,582659
26-Feb-25,91.15,91.56,90.81,90.86,501763
25-Feb-25,90.06,92.38,90.06,91.04,321163
24-Feb-25,92.38,92.38,89.57,90.00,1341901
21-Feb-25,90.45,92.50,89.16,92.50,461470
20-Feb-25,90.01,90.49,89.02,90.45,699288
19-Feb-25,90.15,90.69,89.11,89.90,434964
18-Feb-25,90.70,90.70,89.00,90.30,537010
17-Feb-25,90.35,90.55,89.00,89.98,733799
14-Feb-25,89.81,90.44,89.16,90.35,494963
13-Feb-25,88.22,89.93,88.22,88.80,770550

*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: BINC11