Cotação atual, histórico e gráfico do papel: BISE11

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 BISE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/08/2026	0,03%	0,03	104,81	104,82	104,81	104,95	11M	26
11/08/2026	0,02%	0,02	104,78	104,80	104,76	104,80	1M	22
10/08/2026	0,10%	0,10	104,76	104,72	104,71	104,91	24M	53
07/08/2026	0,05%	0,05	104,66	104,67	104,66	104,81	3M	32
06/08/2026	0,02%	0,02	104,61	104,62	104,61	104,79	1M	45
05/08/2026	0,08%	0,08	104,59	104,59	104,57	104,75	577K	22
04/08/2026	0,05%	0,05	104,51	104,56	104,51	105,01	4M	85
03/08/2026	0,05%	0,05	104,46	104,47	104,46	104,60	20M	61
31/07/2026	0,05%	0,05	104,41	104,41	103,85	104,65	4M	113
30/07/2026	0,05%	0,05	104,36	104,37	104,36	104,74	5M	36
29/07/2026	0,01%	0,01	104,31	104,40	104,31	104,44	7M	85
28/07/2026	0,10%	0,10	104,30	104,27	104,26	104,75	4M	53
27/07/2026	0,05%	0,05	104,20	104,21	104,12	104,42	18M	84
24/07/2026	0,05%	0,05	104,15	104,16	104,15	104,29	2M	33
23/07/2026	0,05%	0,05	104,10	104,11	104,10	104,11	537K	16
22/07/2026	-0,38%	-0,40	104,05	104,07	104,05	104,45	4M	110
21/07/2026	0,45%	0,47	104,45	104,01	104,00	104,49	32M	92
20/07/2026	0,07%	0,07	103,98	104,00	103,95	104,25	4M	64
17/07/2026	0,06%	0,06	103,91	103,91	103,90	104,20	2M	239
16/07/2026	0,05%	0,05	103,85	103,86	103,85	104,24	16M	72
15/07/2026	0,05%	0,05	103,80	103,81	103,80	104,22	4M	57
14/07/2026	0,05%	0,05	103,75	103,76	103,75	104,25	5M	50
13/07/2026	0,05%	0,05	103,70	103,71	103,70	104,00	35M	96
10/07/2026	0,05%	0,05	103,65	103,66	103,40	103,98	54M	192
09/07/2026	0,00%	0,00	103,60	103,95	103,60	104,00	3M	171
08/07/2026	0,11%	0,11	103,60	103,87	103,55	103,87	3M	45
07/07/2026	0,05%	0,05	103,49	103,50	103,49	103,97	2M	182
06/07/2026	-0,87%	-0,91	103,44	104,35	103,44	104,85	3M	329
03/07/2026	-0,90%	-0,95	104,35	104,69	104,12	105,45	8M	121
02/07/2026	0,07%	0,07	105,30	104,99	104,62	105,94	1M	86
01/07/2026	1,82%	1,88	105,23	103,51	103,51	105,49	3M	324
30/06/2026	-0,72%	-0,75	103,35	104,24	103,24	105,19	12M	751
29/06/2026	-0,62%	-0,65	104,10	104,90	104,09	105,70	2M	300
26/06/2026	-0,52%	-0,55	104,75	105,69	104,75	105,72	7M	431
25/06/2026	0,51%	0,53	105,30	105,01	104,77	105,57	414K	142
24/06/2026	0,11%	0,12	104,77	105,40	104,61	105,62	1M	153
23/06/2026	-1,27%	-1,35	104,65	106,29	104,62	107,48	3M	152
22/06/2026	-0,34%	-0,36	106,00	105,58	105,58	106,48	424K	31
19/06/2026	1,47%	1,54	106,36	104,42	104,42	106,36	319K	74
18/06/2026	-0,18%	-0,19	104,82	105,01	104,41	106,00	2M	74
17/06/2026	0,70%	0,73	105,01	103,90	103,90	106,49	1M	69
16/06/2026	-4,33%	-4,72	104,28	107,00	103,37	107,00	5M	124
15/06/2026	4,11%	4,30	109,00	105,50	104,00	111,00	4M	1.929
12/06/2026	-0,22%	-0,23	104,70	103,61	103,33	104,90	4M	50
11/06/2026	1,38%	1,43	104,93	103,50	103,17	104,93	1M	43
10/06/2026	0,33%	0,34	103,50	103,17	103,17	103,99	2M	43
09/06/2026	-0,41%	-0,42	103,16	103,59	103,14	105,00	6M	112
08/06/2026	0,35%	0,36	103,58	103,23	103,23	105,47	3M	177
05/06/2026	-0,27%	-0,28	103,22	103,40	103,03	105,89	873K	220
03/06/2026	-0,26%	-0,27	103,50	103,77	102,94	105,99	16M	225
02/06/2026	0,91%	0,94	103,77	103,69	102,83	103,77	8M	170
01/06/2026	-0,16%	-0,16	102,83	103,74	102,28	103,76	4M	273
29/05/2026	-0,44%	-0,46	102,99	104,00	102,18	104,00	3M	169
28/05/2026	1,34%	1,37	103,45	102,23	102,14	103,45	8M	89
27/05/2026	-0,02%	-0,02	102,08	102,48	102,08	106,07	12M	2.504
26/05/2026	0,12%	0,12	102,10	102,96	102,03	102,96	15M	529
25/05/2026	-0,02%	-0,02	101,98	102,00	101,98	102,00	17M	40
22/05/2026	-0,24%	-0,25	102,00	101,93	101,93	102,05	8M	33
21/05/2026	0,41%	0,42	102,25	101,88	101,88	102,25	25M	58
20/05/2026	0,05%	0,05	101,83	101,89	101,83	102,05	2M	19
19/05/2026	0,04%	0,04	101,78	101,78	101,78	102,29	18M	56
18/05/2026	0,07%	0,07	101,74	104,99	101,72	104,99	2M	297
15/05/2026	-0,07%	-0,07	101,67	101,67	101,67	101,99	11M	35
14/05/2026	0,16%	0,16	101,74	101,62	101,62	102,99	17M	44
13/05/2026	0,05%	0,05	101,58	101,60	101,57	101,96	4M	41
12/05/2026	-0,04%	-0,04	101,53	101,52	101,52	101,62	8M	46
11/05/2026	0,15%	0,15	101,57	101,48	101,46	101,57	9M	58
08/05/2026	0,05%	0,05	101,42	99,99	99,99	101,98	4M	28
07/05/2026	-	-	101,37	101,37	101,37	105,00	13M	34

Date,Open,High,Low,Close,Volume
12-Aug-26,104.82,104.95,104.81,104.81,11430684
11-Aug-26,104.80,104.80,104.76,104.78,1217406
10-Aug-26,104.72,104.91,104.71,104.76,24171544
07-Aug-26,104.67,104.81,104.66,104.66,2833001
06-Aug-26,104.62,104.79,104.61,104.61,1465601
05-Aug-26,104.59,104.75,104.57,104.59,576796
04-Aug-26,104.56,105.01,104.51,104.51,4079958
03-Aug-26,104.47,104.60,104.46,104.46,20189967
31-Jul-26,104.41,104.65,103.85,104.41,4063779
30-Jul-26,104.37,104.74,104.36,104.36,4676563
29-Jul-26,104.40,104.44,104.31,104.31,7190898
28-Jul-26,104.27,104.75,104.26,104.30,3708813
27-Jul-26,104.21,104.42,104.12,104.20,18405564
24-Jul-26,104.16,104.29,104.15,104.15,2240239
23-Jul-26,104.11,104.11,104.10,104.10,537182
22-Jul-26,104.07,104.45,104.05,104.05,4200937
21-Jul-26,104.01,104.49,104.00,104.45,32340205
20-Jul-26,104.00,104.25,103.95,103.98,4287301
17-Jul-26,103.91,104.20,103.90,103.91,1942414
16-Jul-26,103.86,104.24,103.85,103.85,15521256
15-Jul-26,103.81,104.22,103.80,103.80,3883615
14-Jul-26,103.76,104.25,103.75,103.75,4787040
13-Jul-26,103.71,104.00,103.70,103.70,34763138
10-Jul-26,103.66,103.98,103.40,103.65,53623594
09-Jul-26,103.95,104.00,103.60,103.60,2994653
08-Jul-26,103.87,103.87,103.55,103.60,3447139
07-Jul-26,103.50,103.97,103.49,103.49,1888467
06-Jul-26,104.35,104.85,103.44,103.44,3460254
03-Jul-26,104.69,105.45,104.12,104.35,8423352
02-Jul-26,104.99,105.94,104.62,105.30,1446432
01-Jul-26,103.51,105.49,103.51,105.23,3413375
30-Jun-26,104.24,105.19,103.24,103.35,12444098
29-Jun-26,104.90,105.70,104.09,104.10,1605374
26-Jun-26,105.69,105.72,104.75,104.75,7049146
25-Jun-26,105.01,105.57,104.77,105.30,413535
24-Jun-26,105.40,105.62,104.61,104.77,1451447
23-Jun-26,106.29,107.48,104.62,104.65,2702779
22-Jun-26,105.58,106.48,105.58,106.00,424269
19-Jun-26,104.42,106.36,104.42,106.36,319389
18-Jun-26,105.01,106.00,104.41,104.82,1734814
17-Jun-26,103.90,106.49,103.90,105.01,1179968
16-Jun-26,107.00,107.00,103.37,104.28,4603741
15-Jun-26,105.50,111.00,104.00,109.00,3729440
12-Jun-26,103.61,104.90,103.33,104.70,3511995
11-Jun-26,103.50,104.93,103.17,104.93,1020665
10-Jun-26,103.17,103.99,103.17,103.50,1800891
09-Jun-26,103.59,105.00,103.14,103.16,6378973
08-Jun-26,103.23,105.47,103.23,103.58,2817637
05-Jun-26,103.40,105.89,103.03,103.22,873390
03-Jun-26,103.77,105.99,102.94,103.50,15545004
02-Jun-26,103.69,103.77,102.83,103.77,8110275
01-Jun-26,103.74,103.76,102.28,102.83,4052900
29-May-26,104.00,104.00,102.18,102.99,3128830
28-May-26,102.23,103.45,102.14,103.45,8280406
27-May-26,102.48,106.07,102.08,102.08,12170855
26-May-26,102.96,102.96,102.03,102.10,15305977
25-May-26,102.00,102.00,101.98,101.98,17141742
22-May-26,101.93,102.05,101.93,102.00,7617248
21-May-26,101.88,102.25,101.88,102.25,24654489
20-May-26,101.89,102.05,101.83,101.83,2168753
19-May-26,101.78,102.29,101.78,101.78,18100100
18-May-26,104.99,104.99,101.72,101.74,1889267
15-May-26,101.67,101.99,101.67,101.67,10718018
14-May-26,101.62,102.99,101.62,101.74,16937293
13-May-26,101.60,101.96,101.57,101.58,4253581
12-May-26,101.52,101.62,101.52,101.53,7588136
11-May-26,101.48,101.57,101.46,101.57,8828316
08-May-26,99.99,101.98,99.99,101.42,4294478
07-May-26,101.37,105.00,101.37,101.37,12894376

*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: BISE11