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
09/01/2026	-1,06%	-1,10	102,30	103,40	102,30	103,63	2M	1.952
08/01/2026	1,17%	1,20	103,40	102,95	102,52	103,40	321K	287
07/01/2026	-0,44%	-0,45	102,20	102,65	101,27	102,95	363K	334
06/01/2026	1,94%	1,95	102,65	100,80	100,72	102,96	574K	737
05/01/2026	-0,20%	-0,20	100,70	101,00	100,63	101,00	369K	119
02/01/2026	-1,44%	-1,47	100,90	101,94	99,08	101,94	170K	82
30/12/2025	0,64%	0,65	102,37	101,99	101,39	102,54	859K	481

29/12/2025	-0,86%	-0,88	101,72	102,59	101,32	102,59	273K	572
26/12/2025	0,84%	0,85	102,60	100,80	100,80	102,74	966K	1.140
23/12/2025	0,35%	0,35	101,75	101,39	100,90	101,75	170K	312
22/12/2025	0,61%	0,61	101,40	100,63	99,91	101,69	1M	2.859
19/12/2025	0,80%	0,80	100,79	99,97	99,55	100,95	667K	1.029
18/12/2025	0,21%	0,21	99,99	99,61	99,31	99,99	696K	416
17/12/2025	-0,22%	-0,22	99,78	100,02	99,66	100,10	719K	446
16/12/2025	-0,60%	-0,60	100,00	100,80	99,70	100,94	282K	375
15/12/2025	0,70%	0,70	100,60	99,99	98,50	101,00	720K	279
12/12/2025	1,34%	1,32	99,90	98,58	98,58	99,96	779K	751
11/12/2025	-0,37%	-0,37	98,58	98,35	98,35	99,14	321K	232
10/12/2025	-0,05%	-0,05	98,95	98,99	98,00	98,99	1M	1.544
09/12/2025	0,15%	0,15	99,00	99,78	97,55	99,78	579K	644
08/12/2025	0,57%	0,56	98,85	98,20	97,98	99,81	622K	2.145
05/12/2025	0,37%	0,36	98,29	98,47	97,83	98,65	616K	968
04/12/2025	0,13%	0,13	97,93	97,96	97,87	98,34	734K	263
03/12/2025	0,05%	0,05	97,80	98,09	97,74	98,09	357K	136
02/12/2025	0,27%	0,26	97,75	97,80	97,51	98,10	282K	521
01/12/2025	-1,59%	-1,58	97,49	97,99	97,41	98,00	468K	610
28/11/2025	-0,03%	-0,03	99,07	99,74	98,48	99,74	455K	416
27/11/2025	1,36%	1,33	99,10	98,79	98,11	99,65	528K	392
26/11/2025	-0,41%	-0,40	97,77	98,56	97,23	98,59	1M	2.309
25/11/2025	-0,48%	-0,47	98,17	99,04	98,11	99,98	671K	724
24/11/2025	-1,34%	-1,34	98,64	100,00	98,55	100,37	883K	2.341
21/11/2025	1,55%	1,53	99,98	98,70	98,70	100,00	770K	1.873
19/11/2025	-0,47%	-0,46	98,45	99,00	98,45	99,36	312K	282
18/11/2025	-0,09%	-0,09	98,91	98,73	98,70	99,00	334K	539
17/11/2025	0,34%	0,34	99,00	99,48	98,73	99,48	367K	151
14/11/2025	1,50%	1,46	98,66	98,35	98,02	99,14	308K	160
13/11/2025	-1,13%	-1,11	97,20	98,37	97,20	99,30	769K	580
12/11/2025	-1,48%	-1,48	98,31	99,62	97,99	99,72	1M	992
11/11/2025	0,93%	0,92	99,79	99,20	98,60	99,90	1M	1.857
10/11/2025	-1,02%	-1,02	98,87	98,37	98,37	99,64	466K	224
07/11/2025	-0,08%	-0,08	99,89	99,90	98,35	99,90	1M	521
06/11/2025	1,33%	1,31	99,97	99,37	98,71	99,97	672K	395
05/11/2025	0,09%	0,09	98,66	98,78	98,25	99,31	857K	201
04/11/2025	0,58%	0,57	98,57	98,98	98,03	98,98	306K	517
03/11/2025	-1,99%	-1,99	98,00	99,47	97,00	99,47	1M	746
31/10/2025	-0,56%	-0,56	99,99	100,55	99,81	100,97	1M	1.025
30/10/2025	-0,66%	-0,67	100,55	101,17	99,85	101,17	983K	1.282
29/10/2025	0,36%	0,36	101,22	101,44	100,50	101,45	719K	490
28/10/2025	0,33%	0,33	100,86	101,14	100,50	101,45	711K	474
27/10/2025	-0,91%	-0,92	100,53	101,45	100,05	101,80	1M	627
24/10/2025	0,28%	0,28	101,45	101,18	101,03	101,88	679K	637
23/10/2025	0,03%	0,03	101,17	101,00	101,00	101,97	1M	2.333
22/10/2025	-0,74%	-0,75	101,14	100,94	100,94	101,90	453K	1.244
21/10/2025	0,95%	0,96	101,89	100,93	100,93	101,96	611K	272
20/10/2025	0,14%	0,14	100,93	100,82	100,50	101,19	884K	252
17/10/2025	0,53%	0,53	100,79	100,06	100,01	100,89	405K	381
16/10/2025	0,48%	0,48	100,26	100,32	99,85	100,78	721K	286
15/10/2025	0,12%	0,12	99,78	99,74	99,63	100,88	1M	572
14/10/2025	-0,03%	-0,03	99,66	99,60	99,30	99,80	381K	161
13/10/2025	0,98%	0,97	99,69	99,05	98,65	99,69	695K	410
10/10/2025	0,12%	0,12	98,72	98,84	98,70	99,40	843K	387
09/10/2025	-0,13%	-0,13	98,60	98,74	98,20	98,92	866K	245
08/10/2025	1,45%	1,41	98,73	97,70	97,45	98,78	1M	1.508
07/10/2025	0,41%	0,40	97,32	97,70	97,01	97,71	615K	1.266
06/10/2025	-0,27%	-0,26	96,92	97,74	96,90	97,75	743K	364
03/10/2025	-0,39%	-0,38	97,18	97,75	97,15	97,75	1M	250
02/10/2025	-0,38%	-0,37	97,56	98,00	97,21	98,27	556K	506
01/10/2025	-2,51%	-2,52	97,93	99,97	97,06	99,97	1M	791
30/09/2025	1,19%	1,18	100,45	99,26	98,88	100,45	934K	1.388
29/09/2025	0,65%	0,64	99,27	98,38	98,38	99,42	470K	408
26/09/2025	0,39%	0,38	98,63	97,99	97,99	98,70	615K	504
25/09/2025	0,05%	0,05	98,25	98,20	97,89	98,42	774K	514
24/09/2025	0,21%	0,21	98,20	97,99	97,27	98,22	766K	599
23/09/2025	1,09%	1,06	97,99	96,93	96,74	98,00	2M	2.690
22/09/2025	-0,33%	-0,32	96,93	97,26	96,88	97,73	983K	2.099
19/09/2025	0,37%	0,36	97,25	96,99	96,86	97,32	417K	456
18/09/2025	-0,47%	-0,46	96,89	97,10	96,60	97,10	2M	912
17/09/2025	0,33%	0,32	97,35	96,66	96,61	97,35	495K	591
16/09/2025	0,10%	0,10	97,03	97,05	96,40	97,28	829K	847
15/09/2025	0,15%	0,15	96,93	96,76	96,40	97,35	929K	217
12/09/2025	1,20%	1,15	96,78	96,30	96,10	96,87	351K	625
11/09/2025	-0,78%	-0,75	95,63	97,02	94,88	97,42	3M	2.787
10/09/2025	-0,69%	-0,67	96,38	97,49	96,10	97,91	2M	626
09/09/2025	-0,94%	-0,92	97,05	98,00	97,02	98,34	618K	555
08/09/2025	-0,47%	-0,46	97,97	98,43	97,28	99,78	1M	828
05/09/2025	1,23%	1,20	98,43	97,30	96,70	98,48	260K	270
04/09/2025	1,37%	1,31	97,23	95,94	95,90	97,27	209K	142
03/09/2025	0,02%	0,02	95,92	96,39	95,91	96,79	460K	449
02/09/2025	0,31%	0,30	95,90	96,71	95,87	96,71	247K	499
01/09/2025	-2,72%	-2,67	95,60	97,59	95,25	97,59	1M	2.002
29/08/2025	2,09%	2,01	98,27	97,15	96,52	98,34	846K	399
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	-	-	90,16	90,52	90,16	91,50	629K	484

Date,Open,High,Low,Close,Volume
09-Jan-26,103.40,103.63,102.30,102.30,1817861
08-Jan-26,102.95,103.40,102.52,103.40,320542
07-Jan-26,102.65,102.95,101.27,102.20,362911
06-Jan-26,100.80,102.96,100.72,102.65,574394
05-Jan-26,101.00,101.00,100.63,100.70,368982
02-Jan-26,101.94,101.94,99.08,100.90,170167
30-Dec-25,101.99,102.54,101.39,102.37,858730
29-Dec-25,102.59,102.59,101.32,101.72,272671
26-Dec-25,100.80,102.74,100.80,102.60,966233
23-Dec-25,101.39,101.75,100.90,101.75,169514
22-Dec-25,100.63,101.69,99.91,101.40,1007058
19-Dec-25,99.97,100.95,99.55,100.79,667016
18-Dec-25,99.61,99.99,99.31,99.99,696343
17-Dec-25,100.02,100.10,99.66,99.78,718538
16-Dec-25,100.80,100.94,99.70,100.00,282468
15-Dec-25,99.99,101.00,98.50,100.60,720435
12-Dec-25,98.58,99.96,98.58,99.90,779404
11-Dec-25,98.35,99.14,98.35,98.58,320939
10-Dec-25,98.99,98.99,98.00,98.95,1018181
09-Dec-25,99.78,99.78,97.55,99.00,579203
08-Dec-25,98.20,99.81,97.98,98.85,622167
05-Dec-25,98.47,98.65,97.83,98.29,615767
04-Dec-25,97.96,98.34,97.87,97.93,734389
03-Dec-25,98.09,98.09,97.74,97.80,356640
02-Dec-25,97.80,98.10,97.51,97.75,282125
01-Dec-25,97.99,98.00,97.41,97.49,468267
28-Nov-25,99.74,99.74,98.48,99.07,455488
27-Nov-25,98.79,99.65,98.11,99.10,528400
26-Nov-25,98.56,98.59,97.23,97.77,1350576
25-Nov-25,99.04,99.98,98.11,98.17,671200
24-Nov-25,100.00,100.37,98.55,98.64,883024
21-Nov-25,98.70,100.00,98.70,99.98,769735
19-Nov-25,99.00,99.36,98.45,98.45,311711
18-Nov-25,98.73,99.00,98.70,98.91,334363
17-Nov-25,99.48,99.48,98.73,99.00,366891
14-Nov-25,98.35,99.14,98.02,98.66,308355
13-Nov-25,98.37,99.30,97.20,97.20,768720
12-Nov-25,99.62,99.72,97.99,98.31,1326573
11-Nov-25,99.20,99.90,98.60,99.79,1289560
10-Nov-25,98.37,99.64,98.37,98.87,466182
07-Nov-25,99.90,99.90,98.35,99.89,1138244
06-Nov-25,99.37,99.97,98.71,99.97,672435
05-Nov-25,98.78,99.31,98.25,98.66,856542
04-Nov-25,98.98,98.98,98.03,98.57,306044
03-Nov-25,99.47,99.47,97.00,98.00,1388248
31-Oct-25,100.55,100.97,99.81,99.99,1259988
30-Oct-25,101.17,101.17,99.85,100.55,982859
29-Oct-25,101.44,101.45,100.50,101.22,718640
28-Oct-25,101.14,101.45,100.50,100.86,711393
27-Oct-25,101.45,101.80,100.05,100.53,1178878
24-Oct-25,101.18,101.88,101.03,101.45,679327
23-Oct-25,101.00,101.97,101.00,101.17,1274679
22-Oct-25,100.94,101.90,100.94,101.14,453246
21-Oct-25,100.93,101.96,100.93,101.89,611479
20-Oct-25,100.82,101.19,100.50,100.93,884426
17-Oct-25,100.06,100.89,100.01,100.79,404576
16-Oct-25,100.32,100.78,99.85,100.26,720930
15-Oct-25,99.74,100.88,99.63,99.78,1136094
14-Oct-25,99.60,99.80,99.30,99.66,381380
13-Oct-25,99.05,99.69,98.65,99.69,695336
10-Oct-25,98.84,99.40,98.70,98.72,842765
09-Oct-25,98.74,98.92,98.20,98.60,866338
08-Oct-25,97.70,98.78,97.45,98.73,1261116
07-Oct-25,97.70,97.71,97.01,97.32,614705
06-Oct-25,97.74,97.75,96.90,96.92,742506
03-Oct-25,97.75,97.75,97.15,97.18,1139693
02-Oct-25,98.00,98.27,97.21,97.56,555941
01-Oct-25,99.97,99.97,97.06,97.93,1172275
30-Sep-25,99.26,100.45,98.88,100.45,934072
29-Sep-25,98.38,99.42,98.38,99.27,470383
26-Sep-25,97.99,98.70,97.99,98.63,614524
25-Sep-25,98.20,98.42,97.89,98.25,774067
24-Sep-25,97.99,98.22,97.27,98.20,765802
23-Sep-25,96.93,98.00,96.74,97.99,1516517
22-Sep-25,97.26,97.73,96.88,96.93,982722
19-Sep-25,96.99,97.32,96.86,97.25,417188
18-Sep-25,97.10,97.10,96.60,96.89,2414351
17-Sep-25,96.66,97.35,96.61,97.35,495186
16-Sep-25,97.05,97.28,96.40,97.03,829025
15-Sep-25,96.76,97.35,96.40,96.93,928837
12-Sep-25,96.30,96.87,96.10,96.78,350507
11-Sep-25,97.02,97.42,94.88,95.63,3490808
10-Sep-25,97.49,97.91,96.10,96.38,2168654
09-Sep-25,98.00,98.34,97.02,97.05,617561
08-Sep-25,98.43,99.78,97.28,97.97,1087399
05-Sep-25,97.30,98.48,96.70,98.43,259895
04-Sep-25,95.94,97.27,95.90,97.23,208531
03-Sep-25,96.39,96.79,95.91,95.92,459930
02-Sep-25,96.71,96.71,95.87,95.90,247244
01-Sep-25,97.59,97.59,95.25,95.60,1453526
29-Aug-25,97.15,98.34,96.52,98.27,846406
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

*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