Cotação atual, histórico e gráfico do papel: BNDX11

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 BNDX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2025	0,29%	0,30	104,85	105,28	103,91	105,30	220K	216
20/10/2025	-0,43%	-0,45	104,55	104,55	104,55	105,50	193K	436
17/10/2025	-0,93%	-0,99	105,00	106,52	104,62	106,59	531K	274
16/10/2025	-0,03%	-0,03	105,99	105,66	105,42	106,51	230K	147
15/10/2025	-0,05%	-0,05	106,02	105,52	105,52	106,89	358K	303
14/10/2025	0,28%	0,30	106,07	106,20	105,65	107,10	221K	328
13/10/2025	-0,86%	-0,92	105,77	106,69	104,75	106,69	224K	323

10/10/2025	2,98%	3,09	106,69	104,12	104,11	107,08	407K	367
09/10/2025	0,47%	0,48	103,60	103,36	103,08	104,29	213K	544
08/10/2025	-0,08%	-0,08	103,12	103,50	102,81	104,32	200K	149
07/10/2025	1,04%	1,06	103,20	102,26	102,26	103,68	263K	221
06/10/2025	-0,68%	-0,70	102,14	103,10	102,14	103,10	182K	278
03/10/2025	-0,10%	-0,10	102,84	103,49	102,51	103,70	251K	647
02/10/2025	0,35%	0,36	102,94	103,37	102,66	103,78	232K	237
01/10/2025	-0,18%	-0,19	102,58	102,80	102,35	103,01	287K	290
30/09/2025	0,24%	0,25	102,77	102,87	102,37	103,98	453K	692
29/09/2025	-0,18%	-0,19	102,52	102,71	102,45	103,89	302K	974
26/09/2025	-0,60%	-0,62	102,71	103,34	102,38	104,04	154K	389
25/09/2025	0,83%	0,85	103,33	102,48	102,47	104,08	656K	194
24/09/2025	0,90%	0,91	102,48	102,59	101,51	102,90	190K	336
23/09/2025	-1,25%	-1,29	101,57	103,44	101,57	103,44	281K	183
22/09/2025	0,46%	0,47	102,86	103,60	102,34	103,97	269K	279
19/09/2025	-0,12%	-0,12	102,39	102,75	102,35	103,11	510K	207
18/09/2025	0,35%	0,36	102,51	102,78	102,16	103,43	619K	154
17/09/2025	0,04%	0,04	102,15	102,90	102,11	102,99	399K	143
16/09/2025	-0,61%	-0,63	102,11	102,73	102,11	103,13	144K	167
15/09/2025	-0,30%	-0,31	102,74	102,81	102,64	103,46	131K	179
12/09/2025	-0,93%	-0,97	103,05	104,49	102,98	104,50	225K	134
11/09/2025	-0,22%	-0,23	104,02	104,25	104,00	105,09	597K	131
10/09/2025	-0,42%	-0,44	104,25	104,21	104,00	105,36	435K	95
09/09/2025	0,32%	0,33	104,69	105,08	104,03	105,57	169K	1.026
08/09/2025	0,06%	0,06	104,36	104,30	104,30	105,38	470K	101
05/09/2025	-0,24%	-0,25	104,30	104,84	103,73	105,38	135K	118
04/09/2025	0,12%	0,13	104,55	104,80	104,01	105,25	99K	129
03/09/2025	-0,18%	-0,19	104,42	104,84	103,65	105,14	130K	117
02/09/2025	0,22%	0,23	104,61	105,03	104,31	105,38	319K	276
01/09/2025	0,32%	0,33	104,38	104,89	104,30	107,32	99K	112
29/08/2025	0,10%	0,10	104,05	103,95	103,63	104,59	310K	201
28/08/2025	0,07%	0,07	103,95	104,48	103,35	104,79	458K	77
27/08/2025	-0,29%	-0,30	103,88	104,79	103,01	104,90	189K	517
26/08/2025	0,54%	0,56	104,18	104,00	103,62	105,48	673K	1.123
25/08/2025	-0,45%	-0,47	103,62	104,93	103,48	104,93	555K	4.091
22/08/2025	-0,78%	-0,82	104,09	104,91	103,57	105,20	139K	94
21/08/2025	-0,08%	-0,08	104,91	105,69	104,47	106,21	833K	5.320
20/08/2025	-0,57%	-0,60	104,99	106,21	103,48	106,21	690K	180
19/08/2025	1,52%	1,58	105,59	104,69	104,69	105,81	166K	163
18/08/2025	0,59%	0,61	104,01	104,23	103,18	104,45	384K	190
15/08/2025	-0,59%	-0,61	103,40	104,41	103,40	104,41	83K	82
14/08/2025	0,05%	0,05	104,01	104,30	103,46	104,52	176K	101
13/08/2025	0,57%	0,59	103,96	104,16	103,38	105,49	91K	90
12/08/2025	-1,14%	-1,19	103,37	104,56	103,37	104,56	167K	111
11/08/2025	0,11%	0,12	104,56	105,43	104,20	105,43	161K	313
08/08/2025	-0,03%	-0,03	104,44	104,89	104,00	104,90	411K	77
07/08/2025	-0,60%	-0,63	104,47	105,79	104,47	105,80	120K	102
06/08/2025	-0,89%	-0,94	105,10	106,00	104,71	106,54	262K	84
05/08/2025	-0,02%	-0,02	106,04	106,98	105,55	106,98	132K	108
04/08/2025	-0,92%	-0,99	106,06	106,94	105,88	106,94	196K	142
01/08/2025	-0,34%	-0,36	107,05	108,44	106,33	108,44	273K	184
31/07/2025	0,62%	0,66	107,41	107,70	107,06	108,01	28K	49
30/07/2025	-0,30%	-0,32	106,75	107,84	106,75	108,05	79K	61
29/07/2025	-0,23%	-0,25	107,07	108,00	106,65	108,18	62K	50
28/07/2025	0,66%	0,70	107,32	106,62	106,62	107,72	140K	157
25/07/2025	1,08%	1,14	106,62	106,28	106,00	106,95	64K	55
24/07/2025	-0,20%	-0,21	105,48	106,39	105,00	106,39	117K	59
23/07/2025	-1,14%	-1,22	105,69	107,80	105,29	107,80	128K	83
22/07/2025	0,10%	0,11	106,91	107,45	106,16	107,99	179K	112
21/07/2025	-0,15%	-0,16	106,80	106,96	106,17	107,38	100K	187
18/07/2025	0,79%	0,84	106,96	106,79	106,12	107,41	120K	57
17/07/2025	-0,36%	-0,38	106,12	106,50	105,75	107,32	203K	97
16/07/2025	0,31%	0,33	106,50	106,99	105,86	107,31	174K	57
15/07/2025	-0,46%	-0,49	106,17	107,19	105,83	107,19	130K	82
14/07/2025	0,66%	0,70	106,66	105,96	105,90	107,22	185K	84
11/07/2025	-0,43%	-0,46	105,96	107,00	105,60	107,01	112K	64
10/07/2025	0,89%	0,94	106,42	106,94	106,20	107,78	2M	130
09/07/2025	1,27%	1,32	105,48	104,99	104,58	105,90	258K	269
08/07/2025	-0,88%	-0,93	104,16	105,48	104,16	105,48	125K	91
07/07/2025	0,37%	0,39	105,09	103,92	103,92	105,50	183K	99
04/07/2025	0,75%	0,78	104,70	103,92	103,60	108,18	158K	93
03/07/2025	-0,02%	-0,02	103,92	104,96	103,92	105,64	174K	101
02/07/2025	-1,15%	-1,21	103,94	104,81	103,71	105,95	124K	90
01/07/2025	-0,23%	-0,24	105,15	104,71	104,71	106,64	124K	140
27/06/2025	-0,30%	-0,32	105,39	105,71	105,30	106,78	108K	109
26/06/2025	-1,16%	-1,24	105,71	106,95	105,42	107,09	246K	73
25/06/2025	0,74%	0,79	106,95	106,50	105,97	107,38	1M	70
24/06/2025	0,40%	0,42	106,16	106,19	105,60	107,17	112K	75
23/06/2025	-0,37%	-0,39	105,74	107,00	105,48	107,03	155K	110
20/06/2025	0,45%	0,48	106,13	106,24	105,43	107,27	164K	94
18/06/2025	0,26%	0,27	105,65	105,88	105,19	106,66	108K	60
17/06/2025	0,27%	0,28	105,38	105,00	104,90	105,90	209K	227
16/06/2025	-1,08%	-1,15	105,10	106,25	105,00	106,54	144K	104
13/06/2025	-0,28%	-0,30	106,25	106,90	105,71	107,51	132K	104
12/06/2025	0,11%	0,12	106,55	107,08	106,10	107,86	241K	97
11/06/2025	-0,45%	-0,48	106,43	107,00	106,05	107,70	178K	68
10/06/2025	0,34%	0,36	106,91	107,17	106,35	107,34	248K	140
09/06/2025	0,04%	0,04	106,55	107,00	105,98	107,55	189K	121
06/06/2025	-0,22%	-0,24	106,51	107,44	106,51	107,67	134K	63
05/06/2025	-1,56%	-1,69	106,75	108,37	106,75	108,68	153K	123
04/06/2025	0,40%	0,43	108,44	108,00	108,00	108,71	117K	60
03/06/2025	-1,00%	-1,09	108,01	110,27	107,85	110,27	187K	82
02/06/2025	-0,63%	-0,69	109,10	109,94	109,00	109,94	101K	91
30/05/2025	1,08%	1,17	109,79	108,62	108,62	110,34	564K	71
29/05/2025	-0,35%	-0,38	108,62	109,66	107,82	109,67	85K	48
28/05/2025	0,81%	0,88	109,00	108,79	108,78	110,18	139K	96
27/05/2025	-0,08%	-0,09	108,12	108,42	108,03	108,70	163K	74
26/05/2025	0,29%	0,31	108,21	108,00	108,00	108,99	42K	37
23/05/2025	0,16%	0,17	107,90	108,00	107,90	109,35	147K	67
22/05/2025	0,49%	0,53	107,73	107,90	106,61	107,90	119K	84
21/05/2025	-0,80%	-0,86	107,20	108,68	107,04	108,68	124K	79
20/05/2025	0,27%	0,29	108,06	108,15	107,78	109,78	135K	90
19/05/2025	-0,41%	-0,44	107,77	108,57	107,42	108,57	178K	77
16/05/2025	0,04%	0,04	108,21	108,76	108,17	109,01	206K	67
15/05/2025	1,26%	1,35	108,17	106,82	106,82	108,72	140K	65
14/05/2025	0,29%	0,31	106,82	106,76	106,66	107,57	111K	81
13/05/2025	-1,67%	-1,81	106,51	108,32	106,51	108,62	119K	103
12/05/2025	0,33%	0,36	108,32	108,43	107,97	108,76	1M	162
09/05/2025	-0,41%	-0,44	107,96	108,73	107,96	108,76	204K	151
08/05/2025	-1,30%	-1,43	108,40	109,84	108,40	110,44	1M	62
07/05/2025	0,60%	0,65	109,83	109,85	109,83	110,85	99K	72
06/05/2025	0,42%	0,46	109,18	108,72	108,72	109,82	118K	80
05/05/2025	0,71%	0,77	108,72	108,12	107,95	109,30	90K	83
02/05/2025	-1,05%	-1,14	107,95	109,49	106,69	109,50	328K	401
30/04/2025	1,07%	1,16	109,09	107,50	107,50	110,06	188K	93
29/04/2025	-0,21%	-0,23	107,93	108,70	107,50	108,75	286K	438
28/04/2025	-0,75%	-0,82	108,16	109,01	107,81	109,70	261K	1.480
25/04/2025	-0,06%	-0,07	108,98	109,48	108,26	110,16	289K	97
24/04/2025	-0,17%	-0,19	109,05	109,23	108,41	109,41	73K	177
23/04/2025	-0,26%	-0,29	109,24	110,17	108,38	110,17	101K	82
22/04/2025	-1,35%	-1,50	109,53	110,93	109,40	110,94	499K	986
17/04/2025	-0,92%	-1,03	111,03	112,06	111,03	112,77	307K	83
16/04/2025	-0,17%	-0,19	112,06	112,25	111,65	112,83	150K	59
15/04/2025	0,78%	0,87	112,25	111,45	111,45	112,66	149K	49
14/04/2025	0,03%	0,03	111,38	112,28	110,95	112,28	102K	48
11/04/2025	-0,55%	-0,62	111,35	111,80	111,35	112,32	51K	48
10/04/2025	-	-	111,97	111,30	111,30	113,43	122K	146

Date,Open,High,Low,Close,Volume
21-Oct-25,105.28,105.30,103.91,104.85,220351
20-Oct-25,104.55,105.50,104.55,104.55,193129
17-Oct-25,106.52,106.59,104.62,105.00,530911
16-Oct-25,105.66,106.51,105.42,105.99,230367
15-Oct-25,105.52,106.89,105.52,106.02,357580
14-Oct-25,106.20,107.10,105.65,106.07,220605
13-Oct-25,106.69,106.69,104.75,105.77,224004
10-Oct-25,104.12,107.08,104.11,106.69,406746
09-Oct-25,103.36,104.29,103.08,103.60,213373
08-Oct-25,103.50,104.32,102.81,103.12,199745
07-Oct-25,102.26,103.68,102.26,103.20,263141
06-Oct-25,103.10,103.10,102.14,102.14,181868
03-Oct-25,103.49,103.70,102.51,102.84,250965
02-Oct-25,103.37,103.78,102.66,102.94,231977
01-Oct-25,102.80,103.01,102.35,102.58,287079
30-Sep-25,102.87,103.98,102.37,102.77,453181
29-Sep-25,102.71,103.89,102.45,102.52,301871
26-Sep-25,103.34,104.04,102.38,102.71,154171
25-Sep-25,102.48,104.08,102.47,103.33,656134
24-Sep-25,102.59,102.90,101.51,102.48,190069
23-Sep-25,103.44,103.44,101.57,101.57,280520
22-Sep-25,103.60,103.97,102.34,102.86,269188
19-Sep-25,102.75,103.11,102.35,102.39,509589
18-Sep-25,102.78,103.43,102.16,102.51,619465
17-Sep-25,102.90,102.99,102.11,102.15,399491
16-Sep-25,102.73,103.13,102.11,102.11,143792
15-Sep-25,102.81,103.46,102.64,102.74,130761
12-Sep-25,104.49,104.50,102.98,103.05,224729
11-Sep-25,104.25,105.09,104.00,104.02,596703
10-Sep-25,104.21,105.36,104.00,104.25,435238
09-Sep-25,105.08,105.57,104.03,104.69,168649
08-Sep-25,104.30,105.38,104.30,104.36,470172
05-Sep-25,104.84,105.38,103.73,104.30,135388
04-Sep-25,104.80,105.25,104.01,104.55,99191
03-Sep-25,104.84,105.14,103.65,104.42,130485
02-Sep-25,105.03,105.38,104.31,104.61,319369
01-Sep-25,104.89,107.32,104.30,104.38,98869
29-Aug-25,103.95,104.59,103.63,104.05,310271
28-Aug-25,104.48,104.79,103.35,103.95,458026
27-Aug-25,104.79,104.90,103.01,103.88,188537
26-Aug-25,104.00,105.48,103.62,104.18,673259
25-Aug-25,104.93,104.93,103.48,103.62,555152
22-Aug-25,104.91,105.20,103.57,104.09,139023
21-Aug-25,105.69,106.21,104.47,104.91,832559
20-Aug-25,106.21,106.21,103.48,104.99,689891
19-Aug-25,104.69,105.81,104.69,105.59,166485
18-Aug-25,104.23,104.45,103.18,104.01,384217
15-Aug-25,104.41,104.41,103.40,103.40,82551
14-Aug-25,104.30,104.52,103.46,104.01,176253
13-Aug-25,104.16,105.49,103.38,103.96,91040
12-Aug-25,104.56,104.56,103.37,103.37,166748
11-Aug-25,105.43,105.43,104.20,104.56,161336
08-Aug-25,104.89,104.90,104.00,104.44,410619
07-Aug-25,105.79,105.80,104.47,104.47,119706
06-Aug-25,106.00,106.54,104.71,105.10,262105
05-Aug-25,106.98,106.98,105.55,106.04,132104
04-Aug-25,106.94,106.94,105.88,106.06,195965
01-Aug-25,108.44,108.44,106.33,107.05,272626
31-Jul-25,107.70,108.01,107.06,107.41,27781
30-Jul-25,107.84,108.05,106.75,106.75,79071
29-Jul-25,108.00,108.18,106.65,107.07,61687
28-Jul-25,106.62,107.72,106.62,107.32,140215
25-Jul-25,106.28,106.95,106.00,106.62,64203
24-Jul-25,106.39,106.39,105.00,105.48,116840
23-Jul-25,107.80,107.80,105.29,105.69,127669
22-Jul-25,107.45,107.99,106.16,106.91,179055
21-Jul-25,106.96,107.38,106.17,106.80,100184
18-Jul-25,106.79,107.41,106.12,106.96,119703
17-Jul-25,106.50,107.32,105.75,106.12,202762
16-Jul-25,106.99,107.31,105.86,106.50,173891
15-Jul-25,107.19,107.19,105.83,106.17,129974
14-Jul-25,105.96,107.22,105.90,106.66,185010
11-Jul-25,107.00,107.01,105.60,105.96,112083
10-Jul-25,106.94,107.78,106.20,106.42,1945135
09-Jul-25,104.99,105.90,104.58,105.48,258290
08-Jul-25,105.48,105.48,104.16,104.16,124736
07-Jul-25,103.92,105.50,103.92,105.09,182962
04-Jul-25,103.92,108.18,103.60,104.70,157587
03-Jul-25,104.96,105.64,103.92,103.92,174205
02-Jul-25,104.81,105.95,103.71,103.94,124318
01-Jul-25,104.71,106.64,104.71,105.15,123591
27-Jun-25,105.71,106.78,105.30,105.39,108331
26-Jun-25,106.95,107.09,105.42,105.71,245806
25-Jun-25,106.50,107.38,105.97,106.95,1131111
24-Jun-25,106.19,107.17,105.60,106.16,111750
23-Jun-25,107.00,107.03,105.48,105.74,154604
20-Jun-25,106.24,107.27,105.43,106.13,164046
18-Jun-25,105.88,106.66,105.19,105.65,108092
17-Jun-25,105.00,105.90,104.90,105.38,208948
16-Jun-25,106.25,106.54,105.00,105.10,143511
13-Jun-25,106.90,107.51,105.71,106.25,132342
12-Jun-25,107.08,107.86,106.10,106.55,241423
11-Jun-25,107.00,107.70,106.05,106.43,177639
10-Jun-25,107.17,107.34,106.35,106.91,247864
09-Jun-25,107.00,107.55,105.98,106.55,189016
06-Jun-25,107.44,107.67,106.51,106.51,133718
05-Jun-25,108.37,108.68,106.75,106.75,152901
04-Jun-25,108.00,108.71,108.00,108.44,117494
03-Jun-25,110.27,110.27,107.85,108.01,186917
02-Jun-25,109.94,109.94,109.00,109.10,100707
30-May-25,108.62,110.34,108.62,109.79,563766
29-May-25,109.66,109.67,107.82,108.62,85190
28-May-25,108.79,110.18,108.78,109.00,138631
27-May-25,108.42,108.70,108.03,108.12,162892
26-May-25,108.00,108.99,108.00,108.21,41949
23-May-25,108.00,109.35,107.90,107.90,146771
22-May-25,107.90,107.90,106.61,107.73,119103
21-May-25,108.68,108.68,107.04,107.20,123592
20-May-25,108.15,109.78,107.78,108.06,134903
19-May-25,108.57,108.57,107.42,107.77,177852
16-May-25,108.76,109.01,108.17,108.21,206328
15-May-25,106.82,108.72,106.82,108.17,139842
14-May-25,106.76,107.57,106.66,106.82,111122
13-May-25,108.32,108.62,106.51,106.51,119035
12-May-25,108.43,108.76,107.97,108.32,1328706
09-May-25,108.73,108.76,107.96,107.96,204012
08-May-25,109.84,110.44,108.40,108.40,1192801
07-May-25,109.85,110.85,109.83,109.83,99040
06-May-25,108.72,109.82,108.72,109.18,117944
05-May-25,108.12,109.30,107.95,108.72,89930
02-May-25,109.49,109.50,106.69,107.95,328236
30-Apr-25,107.50,110.06,107.50,109.09,187529
29-Apr-25,108.70,108.75,107.50,107.93,285633
28-Apr-25,109.01,109.70,107.81,108.16,261215
25-Apr-25,109.48,110.16,108.26,108.98,288974
24-Apr-25,109.23,109.41,108.41,109.05,72798
23-Apr-25,110.17,110.17,108.38,109.24,101051
22-Apr-25,110.93,110.94,109.40,109.53,499475
17-Apr-25,112.06,112.77,111.03,111.03,306508
16-Apr-25,112.25,112.83,111.65,112.06,150224
15-Apr-25,111.45,112.66,111.45,112.25,148890
14-Apr-25,112.28,112.28,110.95,111.38,102170
11-Apr-25,111.80,112.32,111.35,111.35,51209
10-Apr-25,111.30,113.43,111.30,111.97,121880

*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: BNDX11