Cotação atual, histórico e gráfico do papel: BPML11

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 BPML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-0,05%	-0,04	83,42	81,92	81,92	83,46	417K	939
29/10/2026	-1,68%	-1,43	83,46	85,74	82,10	85,74	156K	439
28/10/2026	-0,66%	-0,56	84,89	85,45	83,99	86,54	700K	3.489
27/10/2026	-1,19%	-1,03	85,45	87,35	84,50	87,50	502K	1.156
26/10/2026	-4,97%	-4,52	86,48	86,49	83,51	86,49	526K	888
23/10/2026	-0,18%	-0,16	91,00	91,20	90,26	91,72	595K	1.525
22/10/2026	-0,04%	-0,04	91,16	91,31	89,89	91,31	538K	1.913
21/10/2026	-0,21%	-0,19	91,20	91,37	90,29	91,37	392K	1.512
20/10/2026	0,83%	0,75	91,39	90,60	90,13	91,39	496K	541
19/10/2026	-0,54%	-0,49	90,64	90,79	89,83	90,79	1M	751
16/10/2026	-1,48%	-1,37	91,13	91,85	90,79	92,47	1M	2.958
15/10/2026	0,05%	0,05	92,50	92,50	92,08	92,83	460K	1.055
14/10/2026	0,49%	0,45	92,45	91,75	91,75	92,47	349K	1.214
13/10/2026	-0,53%	-0,49	92,00	92,49	91,72	92,49	486K	759
09/10/2026	0,10%	0,09	92,49	92,76	91,23	92,76	1M	1.036
08/10/2026	1,08%	0,99	92,40	92,33	90,80	92,47	584K	201
07/10/2026	0,45%	0,41	91,41	92,29	89,68	92,29	1M	1.959
06/10/2026	0,54%	0,49	91,00	89,31	89,31	91,74	1M	287
05/10/2026	1,70%	1,51	90,51	89,05	88,54	90,51	637K	327
02/10/2026	0,00%	0,00	89,00	88,39	88,10	89,65	539K	488
01/10/2026	0,01%	0,01	89,00	89,00	87,68	89,00	602K	446
30/09/2026	1,12%	0,99	88,99	88,95	87,13	88,99	813K	688
29/09/2026	0,45%	0,39	88,00	87,96	86,30	88,00	2M	939
28/09/2026	-1,44%	-1,28	87,61	89,00	87,07	89,00	990K	2.775
25/09/2026	0,38%	0,34	88,89	88,55	86,75	89,31	913K	2.379
24/09/2026	-4,88%	-4,54	88,55	89,80	87,07	90,50	2M	3.701
23/09/2026	7,07%	6,15	93,09	86,76	86,02	93,09	795K	949
22/09/2026	0,28%	0,24	86,94	86,70	86,06	87,84	146K	234
21/09/2026	-0,22%	-0,19	86,70	85,95	85,25	87,83	1M	1.358
18/09/2026	-0,13%	-0,11	86,89	87,30	86,54	88,98	477K	450
17/09/2026	0,14%	0,12	87,00	87,01	86,19	87,33	435K	797
16/09/2026	1,27%	1,09	86,88	85,75	85,65	86,89	439K	835
15/09/2026	-0,08%	-0,07	85,79	85,86	85,54	85,87	285K	1.837
14/09/2026	0,08%	0,07	85,86	85,86	85,15	85,86	291K	1.145
11/09/2026	-0,08%	-0,07	85,79	85,83	85,13	85,84	504K	1.539
10/09/2026	0,48%	0,41	85,86	85,71	85,20	85,86	82K	95
09/09/2026	-0,48%	-0,41	85,45	85,11	84,80	85,82	690K	1.478
08/09/2026	0,68%	0,58	85,86	85,28	84,55	85,86	694K	872
04/09/2026	0,20%	0,17	85,28	85,15	84,65	85,28	382K	745
03/09/2026	0,13%	0,11	85,11	85,23	84,55	85,40	694K	1.592
02/09/2026	0,01%	0,01	85,00	85,00	84,41	85,49	759K	484
01/09/2026	-0,01%	-0,01	84,99	85,46	84,28	85,86	699K	1.157
31/08/2026	0,00%	0,00	85,00	85,00	84,62	85,00	715K	710
28/08/2026	0,01%	0,01	85,00	84,98	84,42	85,00	392K	361
27/08/2026	-0,01%	-0,01	84,99	85,00	83,93	85,00	527K	634
26/08/2026	0,00%	0,00	85,00	84,00	83,87	85,00	417K	1.591
25/08/2026	1,64%	1,37	85,00	83,56	82,91	85,00	515K	963
24/08/2026	0,98%	0,81	83,63	83,65	82,10	83,65	721K	2.129
21/08/2026	-0,02%	-0,02	82,82	83,63	82,07	83,63	906K	857
20/08/2026	-0,77%	-0,64	82,84	83,75	82,54	83,75	166K	166
19/08/2026	0,10%	0,08	83,48	82,64	82,15	83,48	519K	564
18/08/2026	-0,42%	-0,35	83,40	84,30	83,33	84,30	343K	418
17/08/2026	-1,23%	-1,04	83,75	84,99	83,50	85,00	693K	827
14/08/2026	0,08%	0,07	84,79	84,20	83,73	84,81	568K	649
13/08/2026	-0,33%	-0,28	84,72	85,00	83,52	85,00	545K	1.297
12/08/2026	0,00%	0,00	85,00	84,93	83,22	85,00	790K	2.641
11/08/2026	0,01%	0,01	85,00	84,99	84,60	85,00	140K	172
10/08/2026	0,34%	0,29	84,99	84,99	84,36	85,00	617K	2.276
07/08/2026	0,13%	0,11	84,70	85,00	84,59	85,00	210K	913
06/08/2026	0,31%	0,26	84,59	84,33	84,20	85,00	195K	650
05/08/2026	-0,67%	-0,57	84,33	84,90	84,21	84,90	432K	502
04/08/2026	-0,12%	-0,10	84,90	84,21	84,21	85,00	303K	215
03/08/2026	0,52%	0,44	85,00	84,55	84,30	85,00	510K	195
31/07/2026	0,04%	0,03	84,56	84,71	84,08	84,98	451K	450
30/07/2026	-0,12%	-0,10	84,53	84,96	83,83	84,96	619K	501
29/07/2026	0,64%	0,54	84,63	84,57	83,27	84,96	1M	2.934
28/07/2026	0,23%	0,19	84,09	84,47	83,53	84,47	674K	387
27/07/2026	-0,42%	-0,35	83,90	84,25	83,68	84,57	411K	574
24/07/2026	-0,77%	-0,65	84,25	84,90	84,05	85,68	766K	308
23/07/2026	-0,16%	-0,14	84,90	86,88	84,71	86,88	1M	566
22/07/2026	0,88%	0,74	85,04	84,30	84,25	85,04	369K	349
21/07/2026	-0,25%	-0,21	84,30	84,90	84,16	84,90	148K	192
20/07/2026	-1,20%	-1,03	84,51	84,18	84,02	84,82	844K	498
17/07/2026	0,46%	0,39	85,54	85,88	84,92	85,88	804K	701
16/07/2026	-2,45%	-2,14	85,15	87,38	84,25	87,80	3M	9.500
15/07/2026	0,79%	0,68	87,29	86,10	85,04	87,29	689K	1.927
14/07/2026	0,58%	0,50	86,61	86,19	85,91	87,27	419K	1.877
13/07/2026	-0,34%	-0,29	86,11	86,40	85,70	86,85	544K	1.105
10/07/2026	0,91%	0,78	86,40	85,82	85,31	86,40	347K	1.172
09/07/2026	-0,42%	-0,36	85,62	85,96	84,67	85,96	617K	385
08/07/2026	0,60%	0,51	85,98	85,47	84,78	86,00	415K	1.019
07/07/2026	0,77%	0,65	85,47	84,94	84,21	85,98	693K	1.436
06/07/2026	-0,56%	-0,48	84,82	86,16	84,51	86,16	837K	604
03/07/2026	-0,86%	-0,74	85,30	86,03	85,02	86,03	410K	1.421
02/07/2026	-0,94%	-0,82	86,04	87,67	85,82	87,67	543K	365
01/07/2026	0,21%	0,18	86,86	86,68	85,67	86,86	247K	1.015
30/06/2026	0,97%	0,83	86,68	85,98	84,97	86,68	886K	627
29/06/2026	0,82%	0,70	85,85	85,50	84,73	85,85	327K	698
26/06/2026	-2,10%	-1,83	85,15	86,96	85,00	86,96	1M	6.133
25/06/2026	-0,01%	-0,01	86,98	86,98	85,74	87,00	1M	3.381
24/06/2026	0,50%	0,43	86,99	86,94	85,34	86,99	677K	425
23/06/2026	-1,51%	-1,33	86,56	87,84	85,41	87,84	1M	3.430
22/06/2026	1,01%	0,88	87,89	87,89	86,77	87,89	514K	1.759
19/06/2026	-1,01%	-0,89	87,01	86,53	85,62	87,29	945K	1.729
18/06/2026	-0,07%	-0,06	87,90	87,96	87,45	88,78	536K	1.412
17/06/2026	-0,06%	-0,05	87,96	88,04	86,21	88,64	984K	4.500
16/06/2026	-2,13%	-1,92	88,01	90,00	87,71	90,00	2M	4.825
15/06/2026	1,07%	0,95	89,93	89,87	88,99	90,00	705K	1.038
12/06/2026	0,45%	0,40	88,98	88,71	88,70	89,43	360K	801
11/06/2026	-0,03%	-0,03	88,58	89,02	87,76	89,04	919K	1.822
10/06/2026	-1,54%	-1,39	88,61	89,97	87,10	89,97	765K	1.881
09/06/2026	0,01%	0,01	90,00	89,99	89,36	90,00	700K	249
08/06/2026	-0,01%	-0,01	89,99	90,00	88,50	90,00	495K	539
05/06/2026	0,84%	0,75	90,00	89,49	88,08	90,00	808K	1.247
03/06/2026	-0,72%	-0,65	89,25	90,00	88,60	90,00	1M	890
02/06/2026	0,78%	0,70	89,90	90,00	87,42	90,00	969K	1.759
01/06/2026	1,36%	1,20	89,20	88,00	87,21	89,68	2M	2.957
29/05/2026	0,93%	0,81	88,00	87,00	86,50	88,00	701K	388
28/05/2026	3,51%	2,96	87,19	84,51	84,50	87,30	2M	917
27/05/2026	-1,94%	-1,67	84,23	86,76	83,95	86,83	3M	5.915
26/05/2026	-1,96%	-1,72	85,90	87,79	85,55	87,80	2M	2.176
25/05/2026	0,52%	0,45	87,62	87,98	85,71	87,98	2M	5.274
22/05/2026	-0,92%	-0,81	87,17	87,99	86,01	87,99	1M	3.041
21/05/2026	1,71%	1,48	87,98	85,50	85,50	87,98	2M	1.482
20/05/2026	1,04%	0,89	86,50	86,50	85,14	86,50	1M	2.548
19/05/2026	-4,52%	-4,05	85,61	89,00	85,12	89,00	4M	5.749
18/05/2026	-0,59%	-0,53	89,66	91,03	88,84	91,03	2M	4.841
15/05/2026	-0,12%	-0,11	90,19	90,23	88,38	90,50	2M	4.124
14/05/2026	1,75%	1,55	90,30	89,10	87,18	90,30	3M	6.096
13/05/2026	-4,52%	-4,20	88,75	92,94	88,04	92,94	4M	3.965
12/05/2026	-0,04%	-0,04	92,95	92,99	91,50	93,00	1M	1.076
11/05/2026	-0,01%	-0,01	92,99	93,00	91,83	93,00	970K	2.028
08/05/2026	0,22%	0,20	93,00	92,82	92,52	93,00	242K	95
07/05/2026	-0,22%	-0,20	92,80	93,00	92,08	93,00	795K	2.459
06/05/2026	0,00%	0,00	93,00	93,00	92,34	93,00	746K	787
05/05/2026	0,05%	0,05	93,00	92,95	91,05	93,00	2M	3.463
04/05/2026	-0,04%	-0,04	92,95	92,99	92,50	93,00	601K	438
30/04/2026	0,42%	0,39	92,99	92,96	92,60	93,00	2M	1.297
29/04/2026	-2,42%	-2,30	92,60	94,99	92,25	94,99	4M	2.017
28/04/2026	-0,03%	-0,03	94,90	94,75	94,00	94,99	796K	1.973
27/04/2026	-0,02%	-0,02	94,93	95,00	94,01	95,00	904K	1.689
24/04/2026	0,37%	0,35	94,95	94,92	94,30	94,95	813K	2.394
23/04/2026	0,11%	0,10	94,60	94,94	94,00	94,94	1M	858
22/04/2026	-	-	94,50	94,85	93,94	94,99	655K	777

Date,Open,High,Low,Close,Volume
30-Oct-26,81.92,83.46,81.92,83.42,417333
29-Oct-26,85.74,85.74,82.10,83.46,155933
28-Oct-26,85.45,86.54,83.99,84.89,700050
27-Oct-26,87.35,87.50,84.50,85.45,502359
26-Oct-26,86.49,86.49,83.51,86.48,526472
23-Oct-26,91.20,91.72,90.26,91.00,595330
22-Oct-26,91.31,91.31,89.89,91.16,538333
21-Oct-26,91.37,91.37,90.29,91.20,392367
20-Oct-26,90.60,91.39,90.13,91.39,496389
19-Oct-26,90.79,90.79,89.83,90.64,1044805
16-Oct-26,91.85,92.47,90.79,91.13,1125003
15-Oct-26,92.50,92.83,92.08,92.50,460387
14-Oct-26,91.75,92.47,91.75,92.45,348536
13-Oct-26,92.49,92.49,91.72,92.00,485915
09-Oct-26,92.76,92.76,91.23,92.49,1208825
08-Oct-26,92.33,92.47,90.80,92.40,583981
07-Oct-26,92.29,92.29,89.68,91.41,1372460
06-Oct-26,89.31,91.74,89.31,91.00,1085795
05-Oct-26,89.05,90.51,88.54,90.51,636828
02-Oct-26,88.39,89.65,88.10,89.00,539245
01-Oct-26,89.00,89.00,87.68,89.00,601573
30-Sep-26,88.95,88.99,87.13,88.99,813063
29-Sep-26,87.96,88.00,86.30,88.00,2208495
28-Sep-26,89.00,89.00,87.07,87.61,990212
25-Sep-26,88.55,89.31,86.75,88.89,912748
24-Sep-26,89.80,90.50,87.07,88.55,2036188
23-Sep-26,86.76,93.09,86.02,93.09,795157
22-Sep-26,86.70,87.84,86.06,86.94,146283
21-Sep-26,85.95,87.83,85.25,86.70,1146477
18-Sep-26,87.30,88.98,86.54,86.89,477017
17-Sep-26,87.01,87.33,86.19,87.00,435314
16-Sep-26,85.75,86.89,85.65,86.88,438647
15-Sep-26,85.86,85.87,85.54,85.79,284735
14-Sep-26,85.86,85.86,85.15,85.86,290630
11-Sep-26,85.83,85.84,85.13,85.79,504080
10-Sep-26,85.71,85.86,85.20,85.86,81919
09-Sep-26,85.11,85.82,84.80,85.45,689981
08-Sep-26,85.28,85.86,84.55,85.86,693664
04-Sep-26,85.15,85.28,84.65,85.28,382372
03-Sep-26,85.23,85.40,84.55,85.11,693866
02-Sep-26,85.00,85.49,84.41,85.00,758694
01-Sep-26,85.46,85.86,84.28,84.99,699342
31-Aug-26,85.00,85.00,84.62,85.00,715437
28-Aug-26,84.98,85.00,84.42,85.00,392175
27-Aug-26,85.00,85.00,83.93,84.99,526547
26-Aug-26,84.00,85.00,83.87,85.00,416548
25-Aug-26,83.56,85.00,82.91,85.00,514863
24-Aug-26,83.65,83.65,82.10,83.63,720782
21-Aug-26,83.63,83.63,82.07,82.82,906050
20-Aug-26,83.75,83.75,82.54,82.84,166469
19-Aug-26,82.64,83.48,82.15,83.48,519076
18-Aug-26,84.30,84.30,83.33,83.40,343229
17-Aug-26,84.99,85.00,83.50,83.75,693058
14-Aug-26,84.20,84.81,83.73,84.79,568184
13-Aug-26,85.00,85.00,83.52,84.72,545293
12-Aug-26,84.93,85.00,83.22,85.00,790343
11-Aug-26,84.99,85.00,84.60,85.00,140115
10-Aug-26,84.99,85.00,84.36,84.99,616606
07-Aug-26,85.00,85.00,84.59,84.70,209934
06-Aug-26,84.33,85.00,84.20,84.59,194969
05-Aug-26,84.90,84.90,84.21,84.33,431791
04-Aug-26,84.21,85.00,84.21,84.90,302979
03-Aug-26,84.55,85.00,84.30,85.00,510151
31-Jul-26,84.71,84.98,84.08,84.56,451018
30-Jul-26,84.96,84.96,83.83,84.53,619270
29-Jul-26,84.57,84.96,83.27,84.63,1292434
28-Jul-26,84.47,84.47,83.53,84.09,674041
27-Jul-26,84.25,84.57,83.68,83.90,411034
24-Jul-26,84.90,85.68,84.05,84.25,766424
23-Jul-26,86.88,86.88,84.71,84.90,1021623
22-Jul-26,84.30,85.04,84.25,85.04,368825
21-Jul-26,84.90,84.90,84.16,84.30,148418
20-Jul-26,84.18,84.82,84.02,84.51,844265
17-Jul-26,85.88,85.88,84.92,85.54,803748
16-Jul-26,87.38,87.80,84.25,85.15,2628990
15-Jul-26,86.10,87.29,85.04,87.29,689039
14-Jul-26,86.19,87.27,85.91,86.61,418711
13-Jul-26,86.40,86.85,85.70,86.11,544315
10-Jul-26,85.82,86.40,85.31,86.40,347165
09-Jul-26,85.96,85.96,84.67,85.62,617052
08-Jul-26,85.47,86.00,84.78,85.98,415289
07-Jul-26,84.94,85.98,84.21,85.47,692825
06-Jul-26,86.16,86.16,84.51,84.82,836591
03-Jul-26,86.03,86.03,85.02,85.30,409639
02-Jul-26,87.67,87.67,85.82,86.04,543469
01-Jul-26,86.68,86.86,85.67,86.86,247473
30-Jun-26,85.98,86.68,84.97,86.68,886284
29-Jun-26,85.50,85.85,84.73,85.85,326912
26-Jun-26,86.96,86.96,85.00,85.15,1161743
25-Jun-26,86.98,87.00,85.74,86.98,1223407
24-Jun-26,86.94,86.99,85.34,86.99,676982
23-Jun-26,87.84,87.84,85.41,86.56,1242632
22-Jun-26,87.89,87.89,86.77,87.89,514244
19-Jun-26,86.53,87.29,85.62,87.01,944921
18-Jun-26,87.96,88.78,87.45,87.90,535843
17-Jun-26,88.04,88.64,86.21,87.96,984189
16-Jun-26,90.00,90.00,87.71,88.01,2499984
15-Jun-26,89.87,90.00,88.99,89.93,704988
12-Jun-26,88.71,89.43,88.70,88.98,359819
11-Jun-26,89.02,89.04,87.76,88.58,918887
10-Jun-26,89.97,89.97,87.10,88.61,765315
09-Jun-26,89.99,90.00,89.36,90.00,699620
08-Jun-26,90.00,90.00,88.50,89.99,495152
05-Jun-26,89.49,90.00,88.08,90.00,808002
03-Jun-26,90.00,90.00,88.60,89.25,1212569
02-Jun-26,90.00,90.00,87.42,89.90,969429
01-Jun-26,88.00,89.68,87.21,89.20,2329047
29-May-26,87.00,88.00,86.50,88.00,700945
28-May-26,84.51,87.30,84.50,87.19,2267404
27-May-26,86.76,86.83,83.95,84.23,3153886
26-May-26,87.79,87.80,85.55,85.90,2426991
25-May-26,87.98,87.98,85.71,87.62,1564206
22-May-26,87.99,87.99,86.01,87.17,1316240
21-May-26,85.50,87.98,85.50,87.98,1686157
20-May-26,86.50,86.50,85.14,86.50,1487670
19-May-26,89.00,89.00,85.12,85.61,3603426
18-May-26,91.03,91.03,88.84,89.66,1564167
15-May-26,90.23,90.50,88.38,90.19,1651906
14-May-26,89.10,90.30,87.18,90.30,2542142
13-May-26,92.94,92.94,88.04,88.75,3925956
12-May-26,92.99,93.00,91.50,92.95,1120893
11-May-26,93.00,93.00,91.83,92.99,969935
08-May-26,92.82,93.00,92.52,93.00,242009
07-May-26,93.00,93.00,92.08,92.80,794648
06-May-26,93.00,93.00,92.34,93.00,745773
05-May-26,92.95,93.00,91.05,93.00,2421912
04-May-26,92.99,93.00,92.50,92.95,600886
30-Apr-26,92.96,93.00,92.60,92.99,2434706
29-Apr-26,94.99,94.99,92.25,92.60,3955771
28-Apr-26,94.75,94.99,94.00,94.90,795583
27-Apr-26,95.00,95.00,94.01,94.93,903971
24-Apr-26,94.92,94.95,94.30,94.95,813019
23-Apr-26,94.94,94.94,94.00,94.60,1028859
22-Apr-26,94.85,94.99,93.94,94.50,654599

*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: BPML11