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
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	-0,57%	-0,60	104,94	106,42	104,02	106,42	1M	128
16/09/2024	-0,87%	-0,93	105,54	106,85	104,38	106,85	243K	86
13/09/2024	-0,73%	-0,78	106,47	108,03	106,43	108,03	94K	103
12/09/2024	-0,68%	-0,73	107,25	109,04	107,25	109,04	87K	38
11/09/2024	-0,11%	-0,12	107,98	108,10	107,43	108,32	158K	65
10/09/2024	1,58%	1,68	108,10	107,08	107,08	108,57	341K	43
09/09/2024	0,16%	0,17	106,42	106,82	106,42	107,46	80K	46
06/09/2024	0,28%	0,30	106,25	106,75	105,63	106,82	206K	51
05/09/2024	-1,17%	-1,25	105,95	107,89	105,95	107,89	111K	79
04/09/2024	0,37%	0,40	107,20	107,46	107,00	108,08	265K	59
03/09/2024	-2,90%	-3,19	106,80	107,49	105,01	107,49	263K	145
02/09/2024	3,33%	3,54	109,99	106,45	105,80	110,05	98K	71
30/08/2024	0,09%	0,10	106,45	106,40	106,35	107,94	143K	46
29/08/2024	1,26%	1,32	106,35	106,09	106,09	107,22	112K	84
28/08/2024	0,80%	0,83	105,03	105,00	104,30	105,44	76K	47
27/08/2024	0,16%	0,17	104,20	104,03	104,03	104,69	386K	65
26/08/2024	0,03%	0,03	104,03	104,97	104,03	104,97	117K	48
23/08/2024	-1,62%	-1,71	104,00	105,43	104,00	106,18	182K	78
22/08/2024	1,61%	1,68	105,71	105,36	104,87	106,18	114K	58
21/08/2024	0,13%	0,13	104,03	104,69	103,36	104,69	309K	47
20/08/2024	1,45%	1,48	103,90	102,42	102,42	104,24	634K	84
19/08/2024	-1,10%	-1,14	102,42	104,46	101,94	104,46	1M	91
16/08/2024	-0,16%	-0,17	103,56	103,01	103,01	104,11	269K	49
15/08/2024	-0,03%	-0,03	103,73	105,00	103,48	105,00	145K	81
14/08/2024	0,44%	0,45	103,76	104,00	103,65	104,65	206K	66
13/08/2024	-0,65%	-0,68	103,31	104,68	103,31	104,68	182K	78
12/08/2024	-0,19%	-0,20	103,99	105,10	103,93	105,10	240K	66
09/08/2024	-0,71%	-0,75	104,19	105,39	104,19	105,53	146K	54
08/08/2024	-0,87%	-0,92	104,94	107,00	104,94	107,00	418K	55
07/08/2024	-0,74%	-0,79	105,86	106,64	105,57	106,64	157K	122
06/08/2024	-1,92%	-2,09	106,65	107,88	106,58	107,88	138K	83
05/08/2024	0,43%	0,47	108,74	109,24	108,27	110,58	610K	84
02/08/2024	0,07%	0,08	108,27	108,20	107,56	109,10	382K	1.504
01/08/2024	1,63%	1,73	108,19	107,26	105,96	109,27	50K	35
31/07/2024	1,07%	1,13	106,46	107,39	105,56	110,00	447K	1.460
30/07/2024	-0,03%	-0,03	105,33	106,39	105,33	106,51	97K	31
29/07/2024	-0,27%	-0,29	105,36	106,49	105,31	106,49	49K	39
26/07/2024	0,62%	0,65	105,65	106,40	105,20	108,00	303K	180
25/07/2024	-0,10%	-0,10	105,00	106,50	101,50	106,50	323K	237
24/07/2024	0,98%	1,02	105,10	105,66	104,19	105,90	247K	77
23/07/2024	0,14%	0,15	104,08	103,95	103,93	105,58	243K	138
22/07/2024	-0,47%	-0,49	103,93	102,96	102,96	105,84	117K	48
19/07/2024	0,30%	0,31	104,42	103,66	103,27	104,59	40K	20
18/07/2024	1,68%	1,72	104,11	102,25	101,35	104,43	167K	60
17/07/2024	0,94%	0,95	102,39	101,94	101,94	102,83	549K	113
16/07/2024	0,14%	0,14	101,44	101,38	100,98	102,33	233K	587
15/07/2024	0,35%	0,35	101,30	100,95	100,95	102,81	63K	48
12/07/2024	-0,20%	-0,20	100,95	101,68	100,95	101,85	103K	42
11/07/2024	0,79%	0,79	101,15	100,86	100,71	101,65	71K	169
10/07/2024	0,26%	0,26	100,36	100,35	100,02	100,53	91K	80
09/07/2024	-1,21%	-1,23	100,10	101,76	99,82	101,76	204K	235
08/07/2024	0,24%	0,24	101,33	99,19	99,19	102,49	158K	73
05/07/2024	-6,20%	-6,68	101,09	101,76	101,09	103,00	491K	99
04/07/2024	3,13%	3,27	107,77	104,50	104,49	107,80	62K	77
03/07/2024	0,18%	0,19	104,50	104,31	103,10	111,87	447K	1.068
02/07/2024	0,32%	0,33	104,31	103,98	102,23	105,27	1M	1.094
01/07/2024	0,87%	0,90	103,98	104,10	102,20	104,10	45K	48
28/06/2024	1,39%	1,41	103,08	102,53	102,53	103,56	46K	134
27/06/2024	-0,22%	-0,22	101,67	102,50	101,67	102,90	105K	91
26/06/2024	0,75%	0,76	101,89	102,59	101,89	102,59	132K	28
25/06/2024	1,20%	1,20	101,13	100,03	99,10	101,64	640K	1.263
24/06/2024	-1,00%	-1,01	99,93	100,94	99,93	100,94	87K	35
21/06/2024	-0,27%	-0,27	100,94	101,21	100,94	101,57	88K	35
20/06/2024	-3,07%	-3,21	101,21	101,94	99,82	101,94	242K	46
19/06/2024	3,48%	3,51	104,42	102,46	100,50	104,42	6K	10
18/06/2024	0,51%	0,51	100,91	101,54	98,51	101,54	437K	735
17/06/2024	0,50%	0,50	100,40	99,13	99,13	100,91	53K	42
14/06/2024	0,56%	0,56	99,90	100,00	99,38	100,13	86K	35
13/06/2024	-0,65%	-0,65	99,34	100,79	99,34	102,50	156K	98
12/06/2024	1,38%	1,36	99,99	100,49	99,36	100,54	53K	21
11/06/2024	0,34%	0,33	98,63	99,14	97,93	99,14	176K	333
10/06/2024	0,32%	0,31	98,30	97,11	97,11	98,89	101K	123
07/06/2024	1,00%	0,97	97,99	98,09	97,07	98,30	74K	45
06/06/2024	-0,98%	-0,96	97,02	97,98	97,02	98,12	94K	193
05/06/2024	0,49%	0,48	97,98	98,09	97,50	98,43	82K	91
04/06/2024	1,11%	1,07	97,50	97,53	96,78	99,90	804K	1.023
03/06/2024	0,03%	0,03	96,43	96,40	95,23	97,04	230K	41
31/05/2024	0,86%	0,82	96,40	95,59	95,58	96,74	106K	40
29/05/2024	0,99%	0,94	95,58	95,59	94,70	95,60	81K	40
28/05/2024	-0,68%	-0,65	94,64	96,29	94,50	96,29	1M	192
27/05/2024	0,17%	0,16	95,29	97,00	94,41	98,00	75K	49
24/05/2024	0,34%	0,32	95,13	95,66	94,80	95,66	210K	65
23/05/2024	-0,35%	-0,33	94,81	95,99	94,41	95,99	24K	23
22/05/2024	0,45%	0,43	95,14	95,45	95,13	95,47	83K	36
21/05/2024	0,28%	0,26	94,71	94,60	94,40	94,92	83K	24
20/05/2024	0,28%	0,26	94,45	94,83	94,20	94,83	45K	24
17/05/2024	-0,84%	-0,80	94,19	95,68	94,19	95,68	12K	20
16/05/2024	-0,30%	-0,29	94,99	96,29	94,76	96,30	57K	29
15/05/2024	0,83%	0,78	95,28	95,29	95,28	95,64	44K	27
14/05/2024	-0,53%	-0,50	94,50	94,91	94,50	94,91	39K	92
13/05/2024	-0,05%	-0,05	95,00	96,20	94,75	96,20	31K	23
10/05/2024	-0,03%	-0,03	95,05	96,20	95,05	96,20	55K	22
09/05/2024	1,02%	0,96	95,08	94,69	93,22	95,76	36K	23
08/05/2024	0,23%	0,22	94,12	93,90	93,73	94,69	146K	18
07/05/2024	0,14%	0,13	93,90	94,05	93,90	94,21	70K	24
06/05/2024	0,25%	0,23	93,77	92,22	92,22	93,96	39K	25
03/05/2024	-0,38%	-0,36	93,54	93,00	92,00	93,87	140K	40
02/05/2024	-1,26%	-1,20	93,90	95,10	93,29	95,10	50K	31
30/04/2024	1,15%	1,08	95,10	94,02	94,02	95,51	45K	24
29/04/2024	0,23%	0,22	94,02	94,15	93,80	94,36	22K	21
26/04/2024	-0,63%	-0,59	93,80	94,20	93,50	94,39	24K	15
25/04/2024	0,12%	0,11	94,39	94,20	94,20	94,39	22K	13
24/04/2024	-0,12%	-0,11	94,28	94,80	94,00	94,80	33K	16
23/04/2024	-0,84%	-0,80	94,39	96,94	94,39	96,94	72K	22
22/04/2024	-0,46%	-0,44	95,19	95,63	95,19	95,64	42K	14
19/04/2024	-0,83%	-0,80	95,63	96,43	95,63	96,43	116K	21
18/04/2024	-0,02%	-0,02	96,43	96,45	95,41	97,20	43K	22
17/04/2024	-0,41%	-0,40	96,45	97,94	95,97	97,94	40K	18
16/04/2024	1,37%	1,31	96,85	95,54	95,54	97,40	75K	29
15/04/2024	0,81%	0,77	95,54	96,04	95,04	96,04	14K	14
12/04/2024	0,81%	0,76	94,77	95,00	94,77	95,70	31K	20
11/04/2024	0,33%	0,31	94,01	93,70	93,36	94,16	35K	17
10/04/2024	0,87%	0,81	93,70	93,84	93,70	94,99	27K	15
09/04/2024	-0,24%	-0,22	92,89	93,10	92,89	93,34	34K	31
08/04/2024	-0,84%	-0,79	93,11	94,29	93,02	94,29	82K	27
05/04/2024	-	-	93,90	94,89	93,86	94,89	53K	19

Date,Open,High,Low,Close,Volume
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
16-Sep-24,106.85,106.85,104.38,105.54,243489
13-Sep-24,108.03,108.03,106.43,106.47,94209
12-Sep-24,109.04,109.04,107.25,107.25,86785
11-Sep-24,108.10,108.32,107.43,107.98,158444
10-Sep-24,107.08,108.57,107.08,108.10,340739
09-Sep-24,106.82,107.46,106.42,106.42,80491
06-Sep-24,106.75,106.82,105.63,106.25,205671
05-Sep-24,107.89,107.89,105.95,105.95,110508
04-Sep-24,107.46,108.08,107.00,107.20,264922
03-Sep-24,107.49,107.49,105.01,106.80,263497
02-Sep-24,106.45,110.05,105.80,109.99,97874
30-Aug-24,106.40,107.94,106.35,106.45,142555
29-Aug-24,106.09,107.22,106.09,106.35,112475
28-Aug-24,105.00,105.44,104.30,105.03,76463
27-Aug-24,104.03,104.69,104.03,104.20,385516
26-Aug-24,104.97,104.97,104.03,104.03,116828
23-Aug-24,105.43,106.18,104.00,104.00,181735
22-Aug-24,105.36,106.18,104.87,105.71,114385
21-Aug-24,104.69,104.69,103.36,104.03,309426
20-Aug-24,102.42,104.24,102.42,103.90,633681
19-Aug-24,104.46,104.46,101.94,102.42,1270902
16-Aug-24,103.01,104.11,103.01,103.56,268535
15-Aug-24,105.00,105.00,103.48,103.73,144785
14-Aug-24,104.00,104.65,103.65,103.76,206066
13-Aug-24,104.68,104.68,103.31,103.31,181630
12-Aug-24,105.10,105.10,103.93,103.99,240343
09-Aug-24,105.39,105.53,104.19,104.19,145554
08-Aug-24,107.00,107.00,104.94,104.94,418211
07-Aug-24,106.64,106.64,105.57,105.86,157014
06-Aug-24,107.88,107.88,106.58,106.65,138456
05-Aug-24,109.24,110.58,108.27,108.74,610099
02-Aug-24,108.20,109.10,107.56,108.27,381919
01-Aug-24,107.26,109.27,105.96,108.19,50500
31-Jul-24,107.39,110.00,105.56,106.46,447284
30-Jul-24,106.39,106.51,105.33,105.33,97249
29-Jul-24,106.49,106.49,105.31,105.36,48571
26-Jul-24,106.40,108.00,105.20,105.65,302769
25-Jul-24,106.50,106.50,101.50,105.00,322907
24-Jul-24,105.66,105.90,104.19,105.10,246685
23-Jul-24,103.95,105.58,103.93,104.08,242658
22-Jul-24,102.96,105.84,102.96,103.93,117115
19-Jul-24,103.66,104.59,103.27,104.42,40468
18-Jul-24,102.25,104.43,101.35,104.11,167406
17-Jul-24,101.94,102.83,101.94,102.39,549002
16-Jul-24,101.38,102.33,100.98,101.44,232652
15-Jul-24,100.95,102.81,100.95,101.30,63387
12-Jul-24,101.68,101.85,100.95,100.95,103012
11-Jul-24,100.86,101.65,100.71,101.15,70917
10-Jul-24,100.35,100.53,100.02,100.36,90659
09-Jul-24,101.76,101.76,99.82,100.10,204265
08-Jul-24,99.19,102.49,99.19,101.33,157616
05-Jul-24,101.76,103.00,101.09,101.09,490938
04-Jul-24,104.50,107.80,104.49,107.77,61985
03-Jul-24,104.31,111.87,103.10,104.50,447025
02-Jul-24,103.98,105.27,102.23,104.31,1054560
01-Jul-24,104.10,104.10,102.20,103.98,45135
28-Jun-24,102.53,103.56,102.53,103.08,46207
27-Jun-24,102.50,102.90,101.67,101.67,105047
26-Jun-24,102.59,102.59,101.89,101.89,132489
25-Jun-24,100.03,101.64,99.10,101.13,640231
24-Jun-24,100.94,100.94,99.93,99.93,87069
21-Jun-24,101.21,101.57,100.94,100.94,87897
20-Jun-24,101.94,101.94,99.82,101.21,241949
19-Jun-24,102.46,104.42,100.50,104.42,5676
18-Jun-24,101.54,101.54,98.51,100.91,437296
17-Jun-24,99.13,100.91,99.13,100.40,52710
14-Jun-24,100.00,100.13,99.38,99.90,85767
13-Jun-24,100.79,102.50,99.34,99.34,156103
12-Jun-24,100.49,100.54,99.36,99.99,52673
11-Jun-24,99.14,99.14,97.93,98.63,175966
10-Jun-24,97.11,98.89,97.11,98.30,101453
07-Jun-24,98.09,98.30,97.07,97.99,74406
06-Jun-24,97.98,98.12,97.02,97.02,94496
05-Jun-24,98.09,98.43,97.50,97.98,82256
04-Jun-24,97.53,99.90,96.78,97.50,804480
03-Jun-24,96.40,97.04,95.23,96.43,230343
31-May-24,95.59,96.74,95.58,96.40,106242
29-May-24,95.59,95.60,94.70,95.58,80546
28-May-24,96.29,96.29,94.50,94.64,1311345
27-May-24,97.00,98.00,94.41,95.29,74979
24-May-24,95.66,95.66,94.80,95.13,209722
23-May-24,95.99,95.99,94.41,94.81,23733
22-May-24,95.45,95.47,95.13,95.14,82982
21-May-24,94.60,94.92,94.40,94.71,83157
20-May-24,94.83,94.83,94.20,94.45,44789
17-May-24,95.68,95.68,94.19,94.19,11868
16-May-24,96.29,96.30,94.76,94.99,56945
15-May-24,95.29,95.64,95.28,95.28,44380
14-May-24,94.91,94.91,94.50,94.50,38653
13-May-24,96.20,96.20,94.75,95.00,31263
10-May-24,96.20,96.20,95.05,95.05,55122
09-May-24,94.69,95.76,93.22,95.08,35724
08-May-24,93.90,94.69,93.73,94.12,145757
07-May-24,94.05,94.21,93.90,93.90,70467
06-May-24,92.22,93.96,92.22,93.77,38582
03-May-24,93.00,93.87,92.00,93.54,140218
02-May-24,95.10,95.10,93.29,93.90,50387
30-Apr-24,94.02,95.51,94.02,95.10,45226
29-Apr-24,94.15,94.36,93.80,94.02,22040
26-Apr-24,94.20,94.39,93.50,93.80,23687
25-Apr-24,94.20,94.39,94.20,94.39,21706
24-Apr-24,94.80,94.80,94.00,94.28,33321
23-Apr-24,96.94,96.94,94.39,94.39,72484
22-Apr-24,95.63,95.64,95.19,95.19,42268
19-Apr-24,96.43,96.43,95.63,95.63,115713
18-Apr-24,96.45,97.20,95.41,96.43,43186
17-Apr-24,97.94,97.94,95.97,96.45,39865
16-Apr-24,95.54,97.40,95.54,96.85,74951
15-Apr-24,96.04,96.04,95.04,95.54,14264
12-Apr-24,95.00,95.70,94.77,94.77,31127
11-Apr-24,93.70,94.16,93.36,94.01,35037
10-Apr-24,93.84,94.99,93.70,93.70,26580
09-Apr-24,93.10,93.34,92.89,92.89,33598
08-Apr-24,94.29,94.29,93.02,93.11,81631
05-Apr-24,94.89,94.89,93.86,93.90,53274

*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