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
29/05/2026	0,53%	0,39	74,48	74,27	74,27	75,21	32K	10
28/05/2026	-0,43%	-0,32	74,09	74,76	74,09	74,76	7K	10
27/05/2026	0,64%	0,47	74,41	74,80	74,41	75,15	17K	14
26/05/2026	1,72%	1,25	73,94	72,25	72,25	74,35	36K	20
25/05/2026	-0,23%	-0,17	72,69	72,01	71,31	73,90	7K	14
22/05/2026	-0,65%	-0,48	72,86	72,81	72,66	74,09	50K	24
21/05/2026	0,11%	0,08	73,34	73,16	73,16	73,67	3K	12
20/05/2026	0,05%	0,04	73,26	74,02	72,91	74,82	137K	397
19/05/2026	-0,01%	-0,01	73,22	73,97	73,00	74,03	44K	14
18/05/2026	-1,88%	-1,40	73,23	73,51	73,20	74,13	159K	22
15/05/2026	1,26%	0,93	74,63	74,59	74,28	75,00	48K	14
14/05/2026	0,03%	0,02	73,70	73,99	73,41	74,10	33K	19
13/05/2026	1,61%	1,17	73,68	72,97	72,00	73,90	15K	19
12/05/2026	0,37%	0,27	72,51	72,22	71,97	72,51	101K	12
11/05/2026	-2,23%	-1,65	72,24	74,40	72,24	74,40	45K	18
08/05/2026	1,79%	1,30	73,89	73,41	73,37	74,18	167K	22
07/05/2026	-1,96%	-1,45	72,59	73,30	71,98	73,30	154K	18
06/05/2026	-0,54%	-0,40	74,04	74,80	73,86	74,80	57K	12
05/05/2026	-0,65%	-0,49	74,44	74,93	73,29	74,93	35K	18
04/05/2026	1,43%	1,06	74,93	74,80	73,70	75,69	58K	94
30/04/2026	2,00%	1,45	73,87	71,90	71,90	74,18	14K	14
29/04/2026	-0,70%	-0,51	72,42	73,66	71,50	73,66	18K	212
28/04/2026	1,31%	0,94	72,93	71,99	71,95	72,93	45K	16
27/04/2026	-0,03%	-0,02	71,99	71,75	71,45	72,16	122K	22
24/04/2026	-0,22%	-0,16	72,01	72,95	72,01	72,95	179K	23
23/04/2026	-1,41%	-1,03	72,17	72,66	71,88	72,66	4M	264
22/04/2026	-1,60%	-1,19	73,20	75,10	73,05	75,10	32K	20
20/04/2026	-0,35%	-0,26	74,39	74,77	74,15	75,50	4K	9
17/04/2026	1,63%	1,20	74,65	73,45	73,45	74,83	51K	21
16/04/2026	-1,57%	-1,17	73,45	74,62	73,41	74,62	53K	23
15/04/2026	2,46%	1,79	74,62	73,44	73,44	75,00	49K	213
14/04/2026	2,61%	1,85	72,83	71,00	71,00	73,27	388K	151
13/04/2026	1,02%	0,72	70,98	69,81	69,81	71,00	34K	26
10/04/2026	-0,65%	-0,46	70,26	71,69	70,05	71,69	239K	49
09/04/2026	-1,52%	-1,09	70,72	71,84	70,57	71,84	472K	64
08/04/2026	-1,03%	-0,75	71,81	73,60	71,55	74,50	17K	27
07/04/2026	-0,93%	-0,68	72,56	73,50	72,46	74,97	58K	269
06/04/2026	1,05%	0,76	73,24	72,51	72,45	73,34	22K	17
02/04/2026	-0,59%	-0,43	72,48	72,50	69,95	72,50	41K	253
01/04/2026	-3,23%	-2,43	72,91	75,29	72,90	75,29	636K	123
31/03/2026	0,98%	0,73	75,34	75,44	74,10	76,40	83K	321
30/03/2026	1,23%	0,91	74,61	74,40	73,79	74,79	63K	16
27/03/2026	-2,35%	-1,77	73,70	76,15	73,56	76,15	64K	37
26/03/2026	-0,63%	-0,48	75,47	76,85	75,43	76,85	103K	25
25/03/2026	0,32%	0,24	75,95	76,67	75,59	77,14	51K	11
24/03/2026	-1,56%	-1,20	75,71	76,91	75,29	77,55	32K	111
23/03/2026	0,42%	0,32	76,91	76,00	75,60	77,06	46K	13
20/03/2026	-0,04%	-0,03	76,59	76,62	76,59	78,10	5M	1.798
19/03/2026	-0,27%	-0,21	76,62	77,59	76,62	77,59	95K	14
18/03/2026	0,47%	0,36	76,83	76,49	76,47	77,20	30K	18
17/03/2026	2,59%	1,93	76,47	75,05	75,04	76,52	51K	17
16/03/2026	-1,13%	-0,85	74,54	75,05	74,54	75,79	130K	27
13/03/2026	1,11%	0,83	75,39	75,45	74,57	75,75	27K	22
12/03/2026	0,04%	0,03	74,56	74,53	74,28	74,86	56K	13
11/03/2026	-0,55%	-0,41	74,53	75,73	73,78	75,73	46K	31
10/03/2026	-1,06%	-0,80	74,94	75,19	74,85	75,25	13K	27
09/03/2026	-0,82%	-0,63	75,74	76,15	74,49	76,98	59K	30
06/03/2026	-1,79%	-1,39	76,37	78,18	76,37	78,18	18K	31
05/03/2026	-0,09%	-0,07	77,76	77,31	77,31	79,14	93K	25
04/03/2026	0,24%	0,19	77,83	78,19	76,20	78,19	111K	24
03/03/2026	2,20%	1,67	77,64	76,89	76,89	77,87	22K	14
02/03/2026	2,83%	2,09	75,97	74,62	73,99	76,21	339K	71
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	-	-	85,69	86,29	84,24	86,30	173K	689

Date,Open,High,Low,Close,Volume
29-May-26,74.27,75.21,74.27,74.48,31843
28-May-26,74.76,74.76,74.09,74.09,7349
27-May-26,74.80,75.15,74.41,74.41,16660
26-May-26,72.25,74.35,72.25,73.94,35712
25-May-26,72.01,73.90,71.31,72.69,7428
22-May-26,72.81,74.09,72.66,72.86,49826
21-May-26,73.16,73.67,73.16,73.34,3226
20-May-26,74.02,74.82,72.91,73.26,136717
19-May-26,73.97,74.03,73.00,73.22,44254
18-May-26,73.51,74.13,73.20,73.23,158610
15-May-26,74.59,75.00,74.28,74.63,47793
14-May-26,73.99,74.10,73.41,73.70,32612
13-May-26,72.97,73.90,72.00,73.68,14970
12-May-26,72.22,72.51,71.97,72.51,101317
11-May-26,74.40,74.40,72.24,72.24,44683
08-May-26,73.41,74.18,73.37,73.89,167140
07-May-26,73.30,73.30,71.98,72.59,154265
06-May-26,74.80,74.80,73.86,74.04,57459
05-May-26,74.93,74.93,73.29,74.44,34626
04-May-26,74.80,75.69,73.70,74.93,57625
30-Apr-26,71.90,74.18,71.90,73.87,13533
29-Apr-26,73.66,73.66,71.50,72.42,18269
28-Apr-26,71.99,72.93,71.95,72.93,44776
27-Apr-26,71.75,72.16,71.45,71.99,122468
24-Apr-26,72.95,72.95,72.01,72.01,178954
23-Apr-26,72.66,72.66,71.88,72.17,4036622
22-Apr-26,75.10,75.10,73.05,73.20,32297
20-Apr-26,74.77,75.50,74.15,74.39,4184
17-Apr-26,73.45,74.83,73.45,74.65,51434
16-Apr-26,74.62,74.62,73.41,73.45,52587
15-Apr-26,73.44,75.00,73.44,74.62,48831
14-Apr-26,71.00,73.27,71.00,72.83,388111
13-Apr-26,69.81,71.00,69.81,70.98,34478
10-Apr-26,71.69,71.69,70.05,70.26,238614
09-Apr-26,71.84,71.84,70.57,70.72,471771
08-Apr-26,73.60,74.50,71.55,71.81,17357
07-Apr-26,73.50,74.97,72.46,72.56,57797
06-Apr-26,72.51,73.34,72.45,73.24,21973
02-Apr-26,72.50,72.50,69.95,72.48,40850
01-Apr-26,75.29,75.29,72.90,72.91,636017
31-Mar-26,75.44,76.40,74.10,75.34,82713
30-Mar-26,74.40,74.79,73.79,74.61,63171
27-Mar-26,76.15,76.15,73.56,73.70,64251
26-Mar-26,76.85,76.85,75.43,75.47,102936
25-Mar-26,76.67,77.14,75.59,75.95,50940
24-Mar-26,76.91,77.55,75.29,75.71,31955
23-Mar-26,76.00,77.06,75.60,76.91,45910
20-Mar-26,76.62,78.10,76.59,76.59,4728137
19-Mar-26,77.59,77.59,76.62,76.62,95330
18-Mar-26,76.49,77.20,76.47,76.83,29592
17-Mar-26,75.05,76.52,75.04,76.47,51161
16-Mar-26,75.05,75.79,74.54,74.54,130275
13-Mar-26,75.45,75.75,74.57,75.39,27338
12-Mar-26,74.53,74.86,74.28,74.56,55873
11-Mar-26,75.73,75.73,73.78,74.53,46093
10-Mar-26,75.19,75.25,74.85,74.94,12547
09-Mar-26,76.15,76.98,74.49,75.74,58860
06-Mar-26,78.18,78.18,76.37,76.37,18421
05-Mar-26,77.31,79.14,77.31,77.76,93203
04-Mar-26,78.19,78.19,76.20,77.83,111067
03-Mar-26,76.89,77.87,76.89,77.64,21961
02-Mar-26,74.62,76.21,73.99,75.97,339073
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

*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