Cotação atual, histórico e gráfico do papel: BIZD11

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 BIZD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2026	-4,01%	-3,09	73,88	77,59	73,88	77,59	83K	85
26/02/2026	-1,40%	-1,09	76,97	78,06	76,19	78,23	1M	40
25/02/2026	1,26%	0,97	78,06	77,51	75,95	78,06	16K	45
24/02/2026	0,82%	0,63	77,09	77,11	76,43	77,71	471K	35
23/02/2026	-1,39%	-1,08	76,46	77,50	76,39	78,41	35K	35
20/02/2026	-0,91%	-0,71	77,54	77,21	76,61	78,25	46K	128
19/02/2026	-2,19%	-1,75	78,25	81,09	77,43	81,09	147K	71

18/02/2026	0,40%	0,32	80,00	79,68	79,42	80,46	35K	12
13/02/2026	-1,18%	-0,95	79,68	81,07	79,68	81,79	67K	57
12/02/2026	-0,56%	-0,45	80,63	81,97	80,52	81,97	14K	19
11/02/2026	-0,65%	-0,53	81,08	81,10	80,99	81,68	2K	5
10/02/2026	1,80%	1,44	81,61	80,08	79,36	81,70	53K	21
09/02/2026	0,68%	0,54	80,17	79,52	78,65	80,17	66K	39
06/02/2026	0,66%	0,52	79,63	79,89	78,75	79,90	15K	21
05/02/2026	-2,56%	-2,08	79,11	81,00	78,65	81,00	146K	45
04/02/2026	1,31%	1,05	81,19	80,79	79,75	81,22	64K	33
03/02/2026	-2,55%	-2,10	80,14	82,24	79,35	83,06	115K	62
02/02/2026	-1,88%	-1,58	82,24	82,94	81,25	85,06	156K	159
30/01/2026	0,48%	0,40	83,82	82,83	82,52	84,67	68K	23
29/01/2026	0,05%	0,04	83,42	84,29	82,83	84,55	135K	81
28/01/2026	-0,76%	-0,64	83,38	84,00	83,20	85,38	74K	90
27/01/2026	-1,54%	-1,31	84,02	86,19	83,98	86,19	245K	41
26/01/2026	-1,31%	-1,13	85,33	87,39	84,49	87,39	111K	48
23/01/2026	-0,88%	-0,77	86,46	87,23	86,30	87,24	37K	27
22/01/2026	-0,51%	-0,45	87,23	88,40	86,84	88,40	27K	23
21/01/2026	0,05%	0,04	87,68	88,28	86,68	88,28	8K	15
20/01/2026	-1,18%	-1,05	87,64	88,11	86,98	89,72	5M	96
19/01/2026	-0,08%	-0,07	88,69	89,80	86,56	89,80	9K	27
16/01/2026	-0,48%	-0,43	88,76	89,19	88,36	89,88	31K	81
15/01/2026	0,46%	0,41	89,19	87,22	87,22	89,25	401K	73
14/01/2026	2,05%	1,78	88,78	87,72	86,07	88,78	224K	22
13/01/2026	-0,53%	-0,46	87,00	88,11	86,99	88,98	65K	445
12/01/2026	-0,02%	-0,02	87,46	86,63	86,63	87,83	105K	44
09/01/2026	-0,79%	-0,70	87,48	88,98	87,45	88,98	13K	23
08/01/2026	2,92%	2,50	88,18	86,48	86,39	88,53	191K	28
07/01/2026	-2,21%	-1,94	85,68	88,59	85,46	88,59	71K	116
06/01/2026	-1,40%	-1,24	87,62	88,86	86,95	89,77	65K	231
05/01/2026	0,95%	0,84	88,86	89,59	88,63	90,49	120K	43
02/01/2026	-0,23%	-0,20	88,02	89,49	86,19	89,49	186K	408
30/12/2025	-3,11%	-2,83	88,22	90,50	88,22	91,40	168K	426
29/12/2025	-0,52%	-0,48	91,05	92,71	90,60	92,71	232K	96
26/12/2025	1,37%	1,24	91,53	91,00	91,00	91,90	114K	24
23/12/2025	-1,69%	-1,55	90,29	91,05	89,98	96,55	6M	2.566
22/12/2025	0,92%	0,84	91,84	91,90	91,00	92,70	39K	21
19/12/2025	-0,63%	-0,58	91,00	92,98	90,71	92,98	32K	32
18/12/2025	-0,25%	-0,23	91,58	92,70	91,30	93,00	120K	26
17/12/2025	0,42%	0,38	91,81	92,98	91,81	94,73	95K	220
16/12/2025	0,56%	0,51	91,43	90,50	90,50	91,87	22K	17
15/12/2025	-0,68%	-0,62	90,92	92,34	90,08	92,34	24K	46
12/12/2025	0,10%	0,09	91,54	92,25	91,12	93,48	49K	196
11/12/2025	-2,46%	-2,31	91,45	94,39	91,14	94,39	119K	31
10/12/2025	0,87%	0,81	93,76	93,68	92,02	94,45	66K	144
09/12/2025	0,56%	0,52	92,95	92,43	92,10	93,23	170K	24
08/12/2025	-0,12%	-0,11	92,43	92,54	91,29	93,48	62K	55
05/12/2025	2,87%	2,58	92,54	90,54	90,00	93,17	119K	32
04/12/2025	0,65%	0,58	89,96	89,90	89,37	90,00	15K	19
03/12/2025	1,31%	1,16	89,38	88,00	88,00	89,75	168K	194
02/12/2025	-0,72%	-0,64	88,22	89,07	88,16	89,69	31K	28
01/12/2025	-0,10%	-0,09	88,86	88,95	88,55	89,57	37K	46
28/11/2025	-0,74%	-0,66	88,95	87,71	87,71	89,94	8K	22
27/11/2025	1,40%	1,24	89,61	88,37	88,37	89,65	5K	14
26/11/2025	0,01%	0,01	88,37	88,85	87,66	89,75	59K	160
25/11/2025	1,10%	0,96	88,36	87,89	87,40	88,36	63K	20
24/11/2025	1,11%	0,96	87,40	87,27	85,86	87,40	174K	23
21/11/2025	2,61%	2,20	86,44	83,91	83,15	87,10	495K	162
19/11/2025	0,35%	0,29	84,24	83,80	82,41	85,19	406K	253
18/11/2025	-0,30%	-0,25	83,95	84,40	83,54	84,80	47K	48
17/11/2025	-1,29%	-1,10	84,20	86,29	84,20	86,29	135K	62
14/11/2025	-0,52%	-0,45	85,30	86,59	84,80	87,32	112K	280
13/11/2025	-0,79%	-0,68	85,75	86,87	85,00	86,87	421K	109
12/11/2025	0,86%	0,74	86,43	86,69	86,15	86,70	183K	31
11/11/2025	-0,07%	-0,06	85,69	86,29	84,24	86,30	173K	689
10/11/2025	-0,61%	-0,53	85,75	86,97	85,39	86,97	14K	38
07/11/2025	0,95%	0,81	86,28	86,30	84,99	86,44	834K	655
06/11/2025	-1,71%	-1,49	85,47	87,59	85,47	87,59	167K	36
05/11/2025	-0,98%	-0,86	86,96	88,30	86,30	88,30	183K	174
04/11/2025	0,05%	0,04	87,82	88,38	87,19	88,38	45K	43
03/11/2025	-0,08%	-0,07	87,78	87,91	86,91	89,45	131K	92
31/10/2025	0,88%	0,77	87,85	86,80	86,80	88,40	35K	32
30/10/2025	-1,09%	-0,96	87,08	88,79	86,69	88,80	35K	49
29/10/2025	-1,27%	-1,13	88,04	88,56	84,13	89,28	119K	109
28/10/2025	0,07%	0,06	89,17	89,79	89,00	89,82	21K	28
27/10/2025	1,12%	0,99	89,11	88,88	87,20	89,70	293K	44
24/10/2025	0,44%	0,39	88,12	88,47	87,05	88,56	20K	36
23/10/2025	0,30%	0,26	87,73	88,00	86,41	88,74	86K	54
22/10/2025	-0,08%	-0,07	87,47	88,53	87,10	89,34	184K	121
21/10/2025	1,66%	1,43	87,54	86,80	85,44	87,60	298K	25
20/10/2025	-0,02%	-0,02	86,11	85,60	81,33	86,98	329K	135
17/10/2025	-0,19%	-0,16	86,13	87,30	85,20	88,14	201K	45
16/10/2025	-2,54%	-2,25	86,29	88,54	86,29	88,54	246K	29
15/10/2025	-0,15%	-0,13	88,54	88,67	87,80	89,17	408K	407
14/10/2025	2,17%	1,88	88,67	86,79	86,77	89,16	211K	73
13/10/2025	2,46%	2,08	86,79	85,80	85,50	86,80	138K	38
10/10/2025	1,13%	0,95	84,71	84,60	83,34	85,19	155K	543
09/10/2025	-2,24%	-1,92	83,76	86,61	82,42	87,03	424K	616
08/10/2025	-0,81%	-0,70	85,68	86,20	85,00	87,16	198K	78
07/10/2025	-0,43%	-0,37	86,38	87,34	85,82	87,93	92K	62
06/10/2025	-0,79%	-0,69	86,75	88,47	86,49	88,47	152K	52
03/10/2025	-1,12%	-0,99	87,44	88,75	87,44	89,17	289K	54
02/10/2025	-0,33%	-0,29	88,43	88,51	86,89	88,69	187K	168
01/10/2025	-2,22%	-2,01	88,72	90,64	88,31	90,64	254K	78
30/09/2025	-0,13%	-0,12	90,73	91,67	88,80	93,45	1M	186
29/09/2025	-0,84%	-0,77	90,85	93,45	90,12	93,45	48K	250
26/09/2025	-0,63%	-0,58	91,62	93,27	91,26	93,28	72K	157
25/09/2025	1,11%	1,01	92,20	92,08	91,40	92,50	178K	26
24/09/2025	-0,55%	-0,50	91,19	91,69	91,10	92,79	92K	47
23/09/2025	-1,57%	-1,46	91,69	93,45	91,62	93,45	154K	80
22/09/2025	-1,99%	-1,89	93,15	95,00	93,15	95,00	67K	33
19/09/2025	0,48%	0,45	95,04	94,60	94,27	95,04	89K	24
18/09/2025	1,48%	1,38	94,59	93,15	93,15	94,60	120K	26
17/09/2025	0,03%	0,03	93,21	93,18	93,18	94,49	211K	23
16/09/2025	-1,22%	-1,15	93,18	94,33	92,60	94,41	202K	147
15/09/2025	-2,63%	-2,55	94,33	97,54	93,84	98,59	404K	151
12/09/2025	-1,37%	-1,35	96,88	98,33	96,85	98,80	82K	72
11/09/2025	0,19%	0,19	98,23	98,31	97,63	99,71	87K	47
10/09/2025	-0,84%	-0,83	98,04	98,90	97,40	99,95	204K	92
09/09/2025	-0,34%	-0,34	98,87	99,21	98,58	99,99	102K	146
08/09/2025	0,21%	0,21	99,21	99,01	98,85	100,08	248K	42
05/09/2025	-0,83%	-0,83	99,00	100,30	98,50	100,30	59K	40
04/09/2025	0,44%	0,44	99,83	100,50	99,21	100,50	14K	35
03/09/2025	-0,84%	-0,84	99,39	100,58	99,30	100,58	6M	144
02/09/2025	0,22%	0,22	100,23	99,40	99,34	100,44	62K	60
01/09/2025	0,24%	0,24	100,01	100,27	99,36	100,75	15K	36
29/08/2025	0,70%	0,69	99,77	99,08	99,08	100,10	57K	47
28/08/2025	0,20%	0,20	99,08	98,88	97,51	99,13	276K	41
27/08/2025	0,07%	0,07	98,88	99,25	98,61	100,49	208K	49
26/08/2025	1,01%	0,99	98,81	98,41	97,55	99,25	589K	2.222
25/08/2025	-1,01%	-1,00	97,82	99,60	97,82	99,60	56K	46
22/08/2025	-0,39%	-0,39	98,82	99,23	98,60	99,88	86K	55
21/08/2025	-0,46%	-0,46	99,21	99,89	99,06	99,91	212K	49
20/08/2025	-0,52%	-0,52	99,67	100,99	98,06	100,99	71K	161
19/08/2025	1,29%	1,28	100,19	98,91	98,91	100,72	475K	591
18/08/2025	0,93%	0,91	98,91	97,99	97,99	99,07	261K	51
15/08/2025	-	-	98,00	100,48	98,00	100,48	125K	83

Date,Open,High,Low,Close,Volume
27-Feb-26,77.59,77.59,73.88,73.88,83029
26-Feb-26,78.06,78.23,76.19,76.97,1383078
25-Feb-26,77.51,78.06,75.95,78.06,15550
24-Feb-26,77.11,77.71,76.43,77.09,470550
23-Feb-26,77.50,78.41,76.39,76.46,35120
20-Feb-26,77.21,78.25,76.61,77.54,45833
19-Feb-26,81.09,81.09,77.43,78.25,146982
18-Feb-26,79.68,80.46,79.42,80.00,35264
13-Feb-26,81.07,81.79,79.68,79.68,66928
12-Feb-26,81.97,81.97,80.52,80.63,13774
11-Feb-26,81.10,81.68,80.99,81.08,1540
10-Feb-26,80.08,81.70,79.36,81.61,53233
09-Feb-26,79.52,80.17,78.65,80.17,65754
06-Feb-26,79.89,79.90,78.75,79.63,14622
05-Feb-26,81.00,81.00,78.65,79.11,145899
04-Feb-26,80.79,81.22,79.75,81.19,64174
03-Feb-26,82.24,83.06,79.35,80.14,115332
02-Feb-26,82.94,85.06,81.25,82.24,155862
30-Jan-26,82.83,84.67,82.52,83.82,67763
29-Jan-26,84.29,84.55,82.83,83.42,135447
28-Jan-26,84.00,85.38,83.20,83.38,73695
27-Jan-26,86.19,86.19,83.98,84.02,244501
26-Jan-26,87.39,87.39,84.49,85.33,110538
23-Jan-26,87.23,87.24,86.30,86.46,36555
22-Jan-26,88.40,88.40,86.84,87.23,26839
21-Jan-26,88.28,88.28,86.68,87.68,8477
20-Jan-26,88.11,89.72,86.98,87.64,4791808
19-Jan-26,89.80,89.80,86.56,88.69,8514
16-Jan-26,89.19,89.88,88.36,88.76,30637
15-Jan-26,87.22,89.25,87.22,89.19,400614
14-Jan-26,87.72,88.78,86.07,88.78,224106
13-Jan-26,88.11,88.98,86.99,87.00,64521
12-Jan-26,86.63,87.83,86.63,87.46,104723
09-Jan-26,88.98,88.98,87.45,87.48,13111
08-Jan-26,86.48,88.53,86.39,88.18,191040
07-Jan-26,88.59,88.59,85.46,85.68,70540
06-Jan-26,88.86,89.77,86.95,87.62,64742
05-Jan-26,89.59,90.49,88.63,88.86,120288
02-Jan-26,89.49,89.49,86.19,88.02,185969
30-Dec-25,90.50,91.40,88.22,88.22,167898
29-Dec-25,92.71,92.71,90.60,91.05,232035
26-Dec-25,91.00,91.90,91.00,91.53,114491
23-Dec-25,91.05,96.55,89.98,90.29,6096778
22-Dec-25,91.90,92.70,91.00,91.84,38634
19-Dec-25,92.98,92.98,90.71,91.00,32431
18-Dec-25,92.70,93.00,91.30,91.58,119834
17-Dec-25,92.98,94.73,91.81,91.81,94737
16-Dec-25,90.50,91.87,90.50,91.43,22338
15-Dec-25,92.34,92.34,90.08,90.92,23577
12-Dec-25,92.25,93.48,91.12,91.54,48696
11-Dec-25,94.39,94.39,91.14,91.45,119460
10-Dec-25,93.68,94.45,92.02,93.76,66498
09-Dec-25,92.43,93.23,92.10,92.95,169650
08-Dec-25,92.54,93.48,91.29,92.43,61571
05-Dec-25,90.54,93.17,90.00,92.54,118764
04-Dec-25,89.90,90.00,89.37,89.96,14996
03-Dec-25,88.00,89.75,88.00,89.38,167846
02-Dec-25,89.07,89.69,88.16,88.22,30734
01-Dec-25,88.95,89.57,88.55,88.86,36815
28-Nov-25,87.71,89.94,87.71,88.95,8310
27-Nov-25,88.37,89.65,88.37,89.61,4646
26-Nov-25,88.85,89.75,87.66,88.37,59010
25-Nov-25,87.89,88.36,87.40,88.36,63385
24-Nov-25,87.27,87.40,85.86,87.40,173915
21-Nov-25,83.91,87.10,83.15,86.44,494592
19-Nov-25,83.80,85.19,82.41,84.24,405564
18-Nov-25,84.40,84.80,83.54,83.95,47388
17-Nov-25,86.29,86.29,84.20,84.20,134601
14-Nov-25,86.59,87.32,84.80,85.30,111910
13-Nov-25,86.87,86.87,85.00,85.75,420631
12-Nov-25,86.69,86.70,86.15,86.43,182530
11-Nov-25,86.29,86.30,84.24,85.69,173228
10-Nov-25,86.97,86.97,85.39,85.75,13905
07-Nov-25,86.30,86.44,84.99,86.28,833952
06-Nov-25,87.59,87.59,85.47,85.47,167443
05-Nov-25,88.30,88.30,86.30,86.96,183323
04-Nov-25,88.38,88.38,87.19,87.82,45234
03-Nov-25,87.91,89.45,86.91,87.78,130858
31-Oct-25,86.80,88.40,86.80,87.85,34972
30-Oct-25,88.79,88.80,86.69,87.08,34686
29-Oct-25,88.56,89.28,84.13,88.04,118737
28-Oct-25,89.79,89.82,89.00,89.17,21046
27-Oct-25,88.88,89.70,87.20,89.11,293036
24-Oct-25,88.47,88.56,87.05,88.12,20228
23-Oct-25,88.00,88.74,86.41,87.73,86424
22-Oct-25,88.53,89.34,87.10,87.47,183555
21-Oct-25,86.80,87.60,85.44,87.54,298112
20-Oct-25,85.60,86.98,81.33,86.11,328735
17-Oct-25,87.30,88.14,85.20,86.13,200613
16-Oct-25,88.54,88.54,86.29,86.29,245653
15-Oct-25,88.67,89.17,87.80,88.54,407644
14-Oct-25,86.79,89.16,86.77,88.67,211431
13-Oct-25,85.80,86.80,85.50,86.79,137804
10-Oct-25,84.60,85.19,83.34,84.71,154802
09-Oct-25,86.61,87.03,82.42,83.76,423902
08-Oct-25,86.20,87.16,85.00,85.68,197697
07-Oct-25,87.34,87.93,85.82,86.38,92070
06-Oct-25,88.47,88.47,86.49,86.75,151794
03-Oct-25,88.75,89.17,87.44,87.44,289179
02-Oct-25,88.51,88.69,86.89,88.43,186514
01-Oct-25,90.64,90.64,88.31,88.72,253933
30-Sep-25,91.67,93.45,88.80,90.73,1217539
29-Sep-25,93.45,93.45,90.12,90.85,47820
26-Sep-25,93.27,93.28,91.26,91.62,72272
25-Sep-25,92.08,92.50,91.40,92.20,178042
24-Sep-25,91.69,92.79,91.10,91.19,92151
23-Sep-25,93.45,93.45,91.62,91.69,153856
22-Sep-25,95.00,95.00,93.15,93.15,66661
19-Sep-25,94.60,95.04,94.27,95.04,89420
18-Sep-25,93.15,94.60,93.15,94.59,120076
17-Sep-25,93.18,94.49,93.18,93.21,211302
16-Sep-25,94.33,94.41,92.60,93.18,201513
15-Sep-25,97.54,98.59,93.84,94.33,403696
12-Sep-25,98.33,98.80,96.85,96.88,81740
11-Sep-25,98.31,99.71,97.63,98.23,87142
10-Sep-25,98.90,99.95,97.40,98.04,203538
09-Sep-25,99.21,99.99,98.58,98.87,101720
08-Sep-25,99.01,100.08,98.85,99.21,247703
05-Sep-25,100.30,100.30,98.50,99.00,58509
04-Sep-25,100.50,100.50,99.21,99.83,14347
03-Sep-25,100.58,100.58,99.30,99.39,6363846
02-Sep-25,99.40,100.44,99.34,100.23,61605
01-Sep-25,100.27,100.75,99.36,100.01,14762
29-Aug-25,99.08,100.10,99.08,99.77,56713
28-Aug-25,98.88,99.13,97.51,99.08,276110
27-Aug-25,99.25,100.49,98.61,98.88,207936
26-Aug-25,98.41,99.25,97.55,98.81,588560
25-Aug-25,99.60,99.60,97.82,97.82,55860
22-Aug-25,99.23,99.88,98.60,98.82,85665
21-Aug-25,99.89,99.91,99.06,99.21,212357
20-Aug-25,100.99,100.99,98.06,99.67,70507
19-Aug-25,98.91,100.72,98.91,100.19,475192
18-Aug-25,97.99,99.07,97.99,98.91,260786
15-Aug-25,100.48,100.48,98.00,98.00,124895

*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: BIZD11