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
02/04/2025	0,20%	0,22	107,94	108,32	107,65	108,99	117K	73
01/04/2025	-0,21%	-0,23	107,72	107,95	107,35	109,08	156K	118
31/03/2025	-0,93%	-1,01	107,95	108,10	107,57	109,88	141K	71
28/03/2025	0,52%	0,56	108,96	108,78	108,13	109,52	143K	74
27/03/2025	0,28%	0,30	108,40	109,00	107,40	109,02	89K	63
26/03/2025	0,42%	0,45	108,10	108,29	107,60	108,53	101K	56
25/03/2025	-0,68%	-0,74	107,65	108,88	107,18	108,88	125K	270

24/03/2025	0,55%	0,59	108,39	108,47	108,05	109,53	79K	50
21/03/2025	0,70%	0,75	107,80	107,70	106,89	108,46	253K	67
20/03/2025	0,41%	0,44	107,05	106,62	106,62	107,87	138K	64
19/03/2025	-0,13%	-0,14	106,61	106,50	105,44	107,30	194K	61
18/03/2025	-0,18%	-0,19	106,75	106,80	106,07	107,81	191K	76
17/03/2025	-0,85%	-0,92	106,94	108,93	106,94	108,93	353K	94
14/03/2025	-1,05%	-1,14	107,86	108,84	107,20	108,84	152K	83
13/03/2025	0,15%	0,16	109,00	109,49	108,89	109,67	61K	43
12/03/2025	0,04%	0,04	108,84	109,30	108,84	110,08	81K	64
11/03/2025	-1,09%	-1,20	108,80	110,00	108,80	110,74	83K	62
10/03/2025	1,12%	1,22	110,00	109,95	108,37	110,67	180K	82
07/03/2025	0,21%	0,23	108,78	109,64	107,86	110,03	155K	103
06/03/2025	0,06%	0,06	108,55	109,55	107,39	109,55	185K	98
05/03/2025	-3,78%	-4,26	108,49	111,25	108,49	111,26	215K	63
28/02/2025	1,25%	1,39	112,75	112,51	112,09	113,43	169K	103
27/02/2025	0,26%	0,29	111,36	112,10	110,89	112,50	229K	52
26/02/2025	1,26%	1,38	111,07	109,69	109,60	111,22	142K	79
25/02/2025	-0,01%	-0,01	109,69	110,80	109,21	110,89	176K	79
24/02/2025	0,52%	0,57	109,70	109,00	108,45	110,35	115K	69
21/02/2025	0,98%	1,06	109,13	108,01	108,01	109,13	124K	66
20/02/2025	-0,38%	-0,41	108,07	108,48	108,07	108,96	102K	51
19/02/2025	0,28%	0,30	108,48	108,18	107,97	108,91	63K	88
18/02/2025	-0,51%	-0,55	108,18	108,74	107,82	109,07	133K	105
17/02/2025	0,23%	0,25	108,73	109,73	108,48	110,50	115K	105
14/02/2025	-1,38%	-1,52	108,48	109,00	108,13	110,90	144K	62
13/02/2025	0,54%	0,59	110,00	110,78	109,19	110,78	73K	63
12/02/2025	-0,34%	-0,37	109,41	109,78	108,45	110,95	66K	65
11/02/2025	-0,73%	-0,81	109,78	111,24	109,39	111,24	188K	73
10/02/2025	-0,33%	-0,37	110,59	110,95	110,32	111,25	88K	58
07/02/2025	0,74%	0,81	110,96	110,79	109,17	111,25	144K	121
06/02/2025	-0,70%	-0,78	110,15	112,33	110,15	112,33	72K	51
05/02/2025	0,74%	0,81	110,93	109,96	109,96	111,41	80K	54
04/02/2025	-0,56%	-0,62	110,12	111,84	109,36	111,89	202K	83
03/02/2025	-0,08%	-0,09	110,74	111,90	110,22	113,10	172K	85
31/01/2025	-0,60%	-0,67	110,83	111,22	110,38	111,59	143K	58
30/01/2025	0,40%	0,44	111,50	111,10	111,10	112,39	387K	50
29/01/2025	-0,27%	-0,30	111,06	111,91	110,78	111,91	83K	45
28/01/2025	-0,38%	-0,43	111,36	111,79	110,44	113,29	150K	56
27/01/2025	0,03%	0,03	111,79	113,80	111,50	113,80	174K	63
24/01/2025	-0,22%	-0,25	111,76	112,69	110,75	112,69	109K	48
23/01/2025	-0,36%	-0,40	112,01	113,60	111,00	113,60	121K	93
22/01/2025	-1,48%	-1,69	112,41	113,23	111,71	114,89	109K	61
21/01/2025	-0,82%	-0,94	114,10	115,04	113,71	115,04	167K	91
20/01/2025	0,10%	0,12	115,04	116,53	114,37	121,00	79K	68
17/01/2025	0,62%	0,71	114,92	115,05	113,40	115,43	137K	48
16/01/2025	0,82%	0,93	114,21	113,95	113,24	114,71	187K	51
15/01/2025	-0,06%	-0,07	113,28	114,20	113,28	114,38	183K	105
14/01/2025	-0,88%	-1,01	113,35	115,73	112,74	115,73	176K	67
13/01/2025	-0,30%	-0,34	114,36	114,70	114,36	115,59	169K	57
10/01/2025	-3,12%	-3,70	114,70	115,83	114,40	116,39	249K	112
09/01/2025	2,83%	3,26	118,40	115,14	115,00	123,78	55K	38
08/01/2025	-0,05%	-0,06	115,14	115,20	114,73	116,80	144K	127
07/01/2025	-0,49%	-0,57	115,20	116,45	114,12	116,45	309K	62
06/01/2025	-1,14%	-1,34	115,77	117,11	115,28	117,76	301K	103
03/01/2025	0,28%	0,33	117,11	118,66	117,01	118,67	109K	57
02/01/2025	-0,37%	-0,43	116,78	117,33	116,70	119,10	124K	60
30/12/2024	0,07%	0,08	117,21	118,74	116,49	118,74	158K	59
27/12/2024	-0,85%	-1,01	117,13	119,20	117,08	119,20	362K	100
26/12/2024	0,02%	0,02	118,14	118,12	117,04	120,68	152K	63
23/12/2024	1,56%	1,81	118,12	118,50	116,45	118,58	85K	56
20/12/2024	-0,62%	-0,72	116,31	116,66	114,88	119,00	139K	150
19/12/2024	-2,58%	-3,10	117,03	121,32	116,22	121,32	816K	147
18/12/2024	2,56%	3,00	120,13	117,84	117,84	121,80	206K	85
17/12/2024	-0,42%	-0,49	117,13	116,23	116,23	119,21	222K	93
16/12/2024	1,29%	1,50	117,62	117,24	115,28	118,72	279K	90
13/12/2024	0,95%	1,09	116,12	115,03	115,03	116,87	184K	88
12/12/2024	0,04%	0,05	115,03	114,49	113,12	116,33	80K	54
11/12/2024	-1,39%	-1,62	114,98	116,93	114,98	117,90	137K	63
10/12/2024	-0,59%	-0,69	116,60	118,08	116,10	118,08	127K	60
09/12/2024	-0,13%	-0,15	117,29	117,43	115,20	117,75	140K	72
06/12/2024	1,42%	1,65	117,44	117,11	115,79	117,87	106K	66
05/12/2024	-0,90%	-1,05	115,79	116,84	114,56	116,84	117K	62
04/12/2024	0,27%	0,31	116,84	118,18	116,08	118,18	112K	201
03/12/2024	-0,43%	-0,50	116,53	118,20	116,53	118,20	158K	77
02/12/2024	-1,65%	-1,96	117,03	118,99	116,30	118,99	215K	85
29/11/2024	2,58%	2,99	118,99	115,90	114,75	124,00	191K	61
28/11/2024	2,05%	2,33	116,00	114,99	113,85	117,94	83K	48
27/11/2024	2,23%	2,48	113,67	112,10	111,30	113,83	194K	63
26/11/2024	-0,04%	-0,04	111,19	111,92	111,13	115,00	168K	84
25/11/2024	0,51%	0,56	111,23	110,67	110,49	111,70	127K	69
22/11/2024	0,12%	0,13	110,67	110,54	110,54	111,48	102K	145
21/11/2024	0,66%	0,73	110,54	110,67	109,60	112,00	141K	90
19/11/2024	0,36%	0,39	109,81	110,52	109,81	110,68	156K	60
18/11/2024	-0,64%	-0,70	109,42	110,92	109,00	110,92	70K	45
14/11/2024	0,42%	0,46	110,12	109,66	109,66	110,50	68K	49
13/11/2024	0,37%	0,40	109,66	110,38	108,36	110,65	137K	52
12/11/2024	-0,21%	-0,23	109,26	109,67	109,26	110,64	114K	63
11/11/2024	0,45%	0,49	109,49	110,82	109,49	110,83	41K	28
08/11/2024	1,01%	1,09	109,00	108,49	108,49	110,14	536K	53
07/11/2024	0,47%	0,51	107,91	107,40	107,10	108,58	80K	63
06/11/2024	-1,59%	-1,73	107,40	109,15	107,12	109,96	154K	57
05/11/2024	-0,51%	-0,56	109,13	110,77	108,88	111,07	3M	142
04/11/2024	-1,35%	-1,50	109,69	111,00	108,96	111,00	193K	100
01/11/2024	1,42%	1,56	111,19	110,79	110,20	111,41	37K	33
31/10/2024	0,43%	0,47	109,63	109,99	109,34	110,20	107K	29
30/10/2024	-0,47%	-0,51	109,16	114,00	109,15	114,00	118K	56
29/10/2024	0,90%	0,98	109,67	108,90	108,30	110,39	142K	48
28/10/2024	0,18%	0,20	108,69	109,46	108,08	109,46	130K	79
25/10/2024	0,66%	0,71	108,49	109,53	108,01	109,54	191K	45
24/10/2024	-0,61%	-0,66	107,78	109,09	107,78	109,69	123K	54
23/10/2024	-0,06%	-0,07	108,44	108,51	107,55	109,29	216K	114
22/10/2024	0,18%	0,20	108,51	109,39	107,72	109,39	200K	1.253
21/10/2024	-0,57%	-0,62	108,31	110,50	108,15	110,50	65K	72
18/10/2024	0,78%	0,84	108,93	108,49	108,36	108,93	247K	37
17/10/2024	-0,06%	-0,06	108,09	108,50	107,80	108,50	178K	64
16/10/2024	0,45%	0,48	108,15	109,04	107,50	109,04	146K	96
15/10/2024	1,22%	1,30	107,67	107,71	107,08	108,25	348K	52
14/10/2024	-0,51%	-0,55	106,37	107,69	106,03	107,69	54K	31
11/10/2024	0,74%	0,79	106,92	107,99	106,85	107,99	152K	53
10/10/2024	-0,22%	-0,23	106,13	106,57	105,52	106,96	118K	66
09/10/2024	1,05%	1,11	106,36	106,59	105,83	106,87	107K	67
08/10/2024	0,81%	0,85	105,25	105,64	104,50	105,93	237K	73
07/10/2024	0,38%	0,40	104,40	105,04	103,90	105,04	114K	76
04/10/2024	-0,51%	-0,53	104,00	106,45	104,00	106,45	198K	95
03/10/2024	0,29%	0,30	104,53	104,57	104,46	105,40	1M	80
02/10/2024	-0,67%	-0,70	104,23	104,15	104,01	104,62	61K	41
01/10/2024	0,76%	0,79	104,93	105,23	104,14	105,58	119K	127
30/09/2024	0,20%	0,21	104,14	104,64	104,14	104,96	57K	26
27/09/2024	-0,09%	-0,09	103,93	104,02	103,47	104,38	89K	69
26/09/2024	-0,55%	-0,58	104,02	104,53	103,54	104,53	82K	34
25/09/2024	0,05%	0,05	104,60	104,55	103,75	105,35	277K	104
24/09/2024	-1,09%	-1,15	104,55	106,49	104,02	106,49	452K	77
23/09/2024	0,29%	0,31	105,70	106,45	105,46	107,00	230K	44
20/09/2024	1,82%	1,88	105,39	104,40	103,81	105,85	217K	81
19/09/2024	-0,61%	-0,64	103,51	104,15	102,80	104,53	134K	70
18/09/2024	-0,75%	-0,79	104,15	105,50	103,15	105,64	272K	76
17/09/2024	-	-	104,94	106,42	104,02	106,42	1M	128

Date,Open,High,Low,Close,Volume
02-Apr-25,108.32,108.99,107.65,107.94,117368
01-Apr-25,107.95,109.08,107.35,107.72,156435
31-Mar-25,108.10,109.88,107.57,107.95,140715
28-Mar-25,108.78,109.52,108.13,108.96,142883
27-Mar-25,109.00,109.02,107.40,108.40,88522
26-Mar-25,108.29,108.53,107.60,108.10,101100
25-Mar-25,108.88,108.88,107.18,107.65,125125
24-Mar-25,108.47,109.53,108.05,108.39,79427
21-Mar-25,107.70,108.46,106.89,107.80,253196
20-Mar-25,106.62,107.87,106.62,107.05,137844
19-Mar-25,106.50,107.30,105.44,106.61,193690
18-Mar-25,106.80,107.81,106.07,106.75,191247
17-Mar-25,108.93,108.93,106.94,106.94,352795
14-Mar-25,108.84,108.84,107.20,107.86,151803
13-Mar-25,109.49,109.67,108.89,109.00,61362
12-Mar-25,109.30,110.08,108.84,108.84,80598
11-Mar-25,110.00,110.74,108.80,108.80,82614
10-Mar-25,109.95,110.67,108.37,110.00,180064
07-Mar-25,109.64,110.03,107.86,108.78,154871
06-Mar-25,109.55,109.55,107.39,108.55,184877
05-Mar-25,111.25,111.26,108.49,108.49,215499
28-Feb-25,112.51,113.43,112.09,112.75,169346
27-Feb-25,112.10,112.50,110.89,111.36,229089
26-Feb-25,109.69,111.22,109.60,111.07,142488
25-Feb-25,110.80,110.89,109.21,109.69,176408
24-Feb-25,109.00,110.35,108.45,109.70,114969
21-Feb-25,108.01,109.13,108.01,109.13,124217
20-Feb-25,108.48,108.96,108.07,108.07,102330
19-Feb-25,108.18,108.91,107.97,108.48,63192
18-Feb-25,108.74,109.07,107.82,108.18,133304
17-Feb-25,109.73,110.50,108.48,108.73,115306
14-Feb-25,109.00,110.90,108.13,108.48,143969
13-Feb-25,110.78,110.78,109.19,110.00,73054
12-Feb-25,109.78,110.95,108.45,109.41,66491
11-Feb-25,111.24,111.24,109.39,109.78,187785
10-Feb-25,110.95,111.25,110.32,110.59,88362
07-Feb-25,110.79,111.25,109.17,110.96,144116
06-Feb-25,112.33,112.33,110.15,110.15,72079
05-Feb-25,109.96,111.41,109.96,110.93,79894
04-Feb-25,111.84,111.89,109.36,110.12,202305
03-Feb-25,111.90,113.10,110.22,110.74,171668
31-Jan-25,111.22,111.59,110.38,110.83,142930
30-Jan-25,111.10,112.39,111.10,111.50,387286
29-Jan-25,111.91,111.91,110.78,111.06,82550
28-Jan-25,111.79,113.29,110.44,111.36,150097
27-Jan-25,113.80,113.80,111.50,111.79,173829
24-Jan-25,112.69,112.69,110.75,111.76,108759
23-Jan-25,113.60,113.60,111.00,112.01,120521
22-Jan-25,113.23,114.89,111.71,112.41,109112
21-Jan-25,115.04,115.04,113.71,114.10,167229
20-Jan-25,116.53,121.00,114.37,115.04,78989
17-Jan-25,115.05,115.43,113.40,114.92,137206
16-Jan-25,113.95,114.71,113.24,114.21,186990
15-Jan-25,114.20,114.38,113.28,113.28,183427
14-Jan-25,115.73,115.73,112.74,113.35,175583
13-Jan-25,114.70,115.59,114.36,114.36,168863
10-Jan-25,115.83,116.39,114.40,114.70,249239
09-Jan-25,115.14,123.78,115.00,118.40,55163
08-Jan-25,115.20,116.80,114.73,115.14,143843
07-Jan-25,116.45,116.45,114.12,115.20,309324
06-Jan-25,117.11,117.76,115.28,115.77,301120
03-Jan-25,118.66,118.67,117.01,117.11,108775
02-Jan-25,117.33,119.10,116.70,116.78,123839
30-Dec-24,118.74,118.74,116.49,117.21,157654
27-Dec-24,119.20,119.20,117.08,117.13,362143
26-Dec-24,118.12,120.68,117.04,118.14,152391
23-Dec-24,118.50,118.58,116.45,118.12,85418
20-Dec-24,116.66,119.00,114.88,116.31,138556
19-Dec-24,121.32,121.32,116.22,117.03,816142
18-Dec-24,117.84,121.80,117.84,120.13,205585
17-Dec-24,116.23,119.21,116.23,117.13,222446
16-Dec-24,117.24,118.72,115.28,117.62,279195
13-Dec-24,115.03,116.87,115.03,116.12,183732
12-Dec-24,114.49,116.33,113.12,115.03,79550
11-Dec-24,116.93,117.90,114.98,114.98,136848
10-Dec-24,118.08,118.08,116.10,116.60,126696
09-Dec-24,117.43,117.75,115.20,117.29,139859
06-Dec-24,117.11,117.87,115.79,117.44,105773
05-Dec-24,116.84,116.84,114.56,115.79,116994
04-Dec-24,118.18,118.18,116.08,116.84,112072
03-Dec-24,118.20,118.20,116.53,116.53,158268
02-Dec-24,118.99,118.99,116.30,117.03,214664
29-Nov-24,115.90,124.00,114.75,118.99,191103
28-Nov-24,114.99,117.94,113.85,116.00,83333
27-Nov-24,112.10,113.83,111.30,113.67,193786
26-Nov-24,111.92,115.00,111.13,111.19,167513
25-Nov-24,110.67,111.70,110.49,111.23,127259
22-Nov-24,110.54,111.48,110.54,110.67,101959
21-Nov-24,110.67,112.00,109.60,110.54,140679
19-Nov-24,110.52,110.68,109.81,109.81,156493
18-Nov-24,110.92,110.92,109.00,109.42,70024
14-Nov-24,109.66,110.50,109.66,110.12,68485
13-Nov-24,110.38,110.65,108.36,109.66,137207
12-Nov-24,109.67,110.64,109.26,109.26,113587
11-Nov-24,110.82,110.83,109.49,109.49,41100
08-Nov-24,108.49,110.14,108.49,109.00,536087
07-Nov-24,107.40,108.58,107.10,107.91,79685
06-Nov-24,109.15,109.96,107.12,107.40,153793
05-Nov-24,110.77,111.07,108.88,109.13,2549250
04-Nov-24,111.00,111.00,108.96,109.69,192858
01-Nov-24,110.79,111.41,110.20,111.19,37371
31-Oct-24,109.99,110.20,109.34,109.63,107223
30-Oct-24,114.00,114.00,109.15,109.16,118123
29-Oct-24,108.90,110.39,108.30,109.67,142399
28-Oct-24,109.46,109.46,108.08,108.69,130267
25-Oct-24,109.53,109.54,108.01,108.49,191100
24-Oct-24,109.09,109.69,107.78,107.78,123210
23-Oct-24,108.51,109.29,107.55,108.44,215744
22-Oct-24,109.39,109.39,107.72,108.51,200230
21-Oct-24,110.50,110.50,108.15,108.31,65176
18-Oct-24,108.49,108.93,108.36,108.93,246813
17-Oct-24,108.50,108.50,107.80,108.09,177631
16-Oct-24,109.04,109.04,107.50,108.15,146243
15-Oct-24,107.71,108.25,107.08,107.67,348305
14-Oct-24,107.69,107.69,106.03,106.37,54001
11-Oct-24,107.99,107.99,106.85,106.92,152453
10-Oct-24,106.57,106.96,105.52,106.13,118136
09-Oct-24,106.59,106.87,105.83,106.36,106959
08-Oct-24,105.64,105.93,104.50,105.25,236554
07-Oct-24,105.04,105.04,103.90,104.40,114482
04-Oct-24,106.45,106.45,104.00,104.00,198107
03-Oct-24,104.57,105.40,104.46,104.53,1299918
02-Oct-24,104.15,104.62,104.01,104.23,61080
01-Oct-24,105.23,105.58,104.14,104.93,119334
30-Sep-24,104.64,104.96,104.14,104.14,56903
27-Sep-24,104.02,104.38,103.47,103.93,89314
26-Sep-24,104.53,104.53,103.54,104.02,82158
25-Sep-24,104.55,105.35,103.75,104.60,277285
24-Sep-24,106.49,106.49,104.02,104.55,452197
23-Sep-24,106.45,107.00,105.46,105.70,229865
20-Sep-24,104.40,105.85,103.81,105.39,216859
19-Sep-24,104.15,104.53,102.80,103.51,134124
18-Sep-24,105.50,105.64,103.15,104.15,271547
17-Sep-24,106.42,106.42,104.02,104.94,1321696

*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