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
26/01/2026	-0,15%	-0,14	90,50	90,59	89,69	90,59	1M	1.558
23/01/2026	-0,34%	-0,31	90,64	90,93	90,06	90,95	862K	768
22/01/2026	-0,22%	-0,20	90,95	91,39	89,67	91,39	795K	1.590
21/01/2026	0,72%	0,65	91,15	90,51	90,26	91,84	616K	903
20/01/2026	-0,66%	-0,60	90,50	91,10	89,90	91,42	741K	880
19/01/2026	-0,98%	-0,90	91,10	90,58	90,58	91,10	516K	787
16/01/2026	1,65%	1,49	92,00	89,43	89,43	92,00	366K	607

15/01/2026	1,65%	1,47	90,51	89,10	88,73	90,51	1M	594
14/01/2026	2,38%	2,07	89,04	88,38	86,57	89,04	727K	1.515
13/01/2026	1,13%	0,97	86,97	86,00	85,22	88,41	1M	2.229
12/01/2026	-0,21%	-0,18	86,00	86,18	85,60	86,57	912K	2.843
09/01/2026	0,26%	0,22	86,18	85,96	85,23	88,68	568K	956
08/01/2026	0,48%	0,41	85,96	85,49	84,73	85,96	390K	759
07/01/2026	0,64%	0,54	85,55	84,92	84,25	85,55	27M	1.335
06/01/2026	0,85%	0,72	85,01	84,36	83,70	85,01	750K	561
05/01/2026	-1,08%	-0,92	84,29	85,43	84,15	86,36	817K	1.336
02/01/2026	0,07%	0,06	85,21	85,20	85,20	85,78	428K	657
30/12/2025	1,19%	1,00	85,15	84,09	83,01	85,19	12M	1.157
29/12/2025	1,14%	0,95	84,15	83,19	82,78	84,15	356K	661
26/12/2025	0,29%	0,24	83,20	82,94	82,69	83,86	902K	1.042
23/12/2025	-0,05%	-0,04	82,96	83,18	82,40	83,18	11M	2.070
22/12/2025	0,12%	0,10	83,00	82,90	82,03	83,15	531K	2.278
19/12/2025	-1,88%	-1,59	82,90	84,64	82,50	84,64	6M	3.134
18/12/2025	1,65%	1,37	84,49	83,12	80,95	84,50	2M	3.811
17/12/2025	-2,19%	-1,86	83,12	85,59	83,12	85,59	670K	830
16/12/2025	-0,34%	-0,29	84,98	85,27	83,25	86,63	2M	2.391
15/12/2025	1,92%	1,61	85,27	83,66	83,66	85,95	1M	1.300
12/12/2025	-0,05%	-0,04	83,66	83,00	82,20	83,96	6M	530
11/12/2025	3,35%	2,71	83,70	80,95	80,74	83,70	517K	863
10/12/2025	0,15%	0,12	80,99	80,80	80,40	81,00	19M	1.835
09/12/2025	0,96%	0,77	80,87	79,92	79,92	80,93	434K	690
08/12/2025	-1,03%	-0,83	80,10	80,95	79,80	80,95	2M	3.349
05/12/2025	-0,09%	-0,07	80,93	80,99	80,21	80,99	630K	515
04/12/2025	0,15%	0,12	81,00	80,88	80,18	81,00	862K	1.705
03/12/2025	0,67%	0,54	80,88	80,34	80,10	81,29	618K	584
02/12/2025	0,44%	0,35	80,34	79,36	79,36	81,00	829K	494
01/12/2025	-0,01%	-0,01	79,99	80,00	79,26	80,13	705K	2.261
28/11/2025	1,18%	0,93	80,00	79,09	79,09	80,00	541K	777
27/11/2025	-0,04%	-0,03	79,07	79,05	78,84	79,08	409K	646
26/11/2025	0,19%	0,15	79,10	78,69	78,59	79,10	1M	960
25/11/2025	-0,21%	-0,17	78,95	79,12	78,70	79,49	762K	748
24/11/2025	-0,15%	-0,12	79,12	79,20	78,68	79,20	1M	1.299
21/11/2025	0,24%	0,19	79,24	79,08	79,07	79,24	99K	488
19/11/2025	0,00%	0,00	79,05	79,48	78,95	79,48	13M	1.330
18/11/2025	-1,68%	-1,35	79,05	79,89	78,65	80,19	519K	1.415
17/11/2025	0,88%	0,70	80,40	79,70	79,47	80,49	791K	3.757
14/11/2025	0,28%	0,22	79,70	79,40	79,07	79,70	737K	938
13/11/2025	0,61%	0,48	79,48	78,96	78,56	79,55	547K	797
12/11/2025	0,59%	0,46	79,00	78,55	78,15	79,00	526K	564
11/11/2025	0,23%	0,18	78,54	78,36	78,00	78,65	545K	943
10/11/2025	-1,17%	-0,93	78,36	79,29	77,56	79,34	1M	2.181
07/11/2025	0,11%	0,09	79,29	79,21	79,01	79,37	157K	234
06/11/2025	-0,36%	-0,29	79,20	79,40	78,65	79,50	415K	1.212
05/11/2025	0,00%	0,00	79,49	79,51	78,60	79,69	734K	1.633
04/11/2025	0,00%	0,00	79,49	79,49	79,49	79,60	143K	392
03/11/2025	-0,50%	-0,40	79,49	79,77	78,92	79,77	708K	563
31/10/2025	0,88%	0,70	79,89	79,16	78,78	79,96	461K	766
30/10/2025	1,64%	1,28	79,19	78,54	77,97	79,20	674K	1.931
29/10/2025	-0,12%	-0,09	77,91	78,00	77,90	78,22	149K	478
28/10/2025	-0,26%	-0,20	78,00	78,50	77,52	78,50	706K	1.028
27/10/2025	-0,26%	-0,20	78,20	78,38	77,80	78,38	869K	2.831
24/10/2025	-0,10%	-0,08	78,40	77,57	77,57	78,40	4M	2.150
23/10/2025	0,77%	0,60	78,48	77,88	77,30	78,50	24M	4.048
22/10/2025	-0,73%	-0,57	77,88	78,17	77,75	78,34	417K	1.459
21/10/2025	-0,98%	-0,78	78,45	78,94	78,26	78,94	541K	1.426
20/10/2025	-0,96%	-0,77	79,23	79,49	78,85	79,49	679K	945
17/10/2025	0,01%	0,01	80,00	79,90	79,66	80,10	494K	1.069
16/10/2025	-0,06%	-0,05	79,99	80,04	79,65	80,05	453K	944
15/10/2025	0,24%	0,19	80,04	79,79	79,65	80,05	502K	1.442
14/10/2025	0,19%	0,15	79,85	79,80	79,61	80,05	4M	1.889
13/10/2025	-0,38%	-0,30	79,70	80,02	79,42	80,08	870K	3.639
10/10/2025	0,78%	0,62	80,00	79,57	79,17	80,40	11M	437
09/10/2025	-0,40%	-0,32	79,38	79,70	79,00	79,84	629K	2.103
08/10/2025	0,37%	0,29	79,70	79,71	79,00	79,88	726K	3.364
07/10/2025	-0,64%	-0,51	79,41	79,96	79,20	79,96	443K	1.404
06/10/2025	0,01%	0,01	79,92	79,87	79,44	79,97	525K	1.294
03/10/2025	0,09%	0,07	79,91	79,75	79,23	79,94	561K	1.849
02/10/2025	0,05%	0,04	79,84	79,78	78,71	79,84	884K	2.694
01/10/2025	0,23%	0,18	79,80	79,84	79,52	79,95	419K	492
30/09/2025	0,35%	0,28	79,62	79,94	79,04	79,94	490K	3.153
29/09/2025	0,88%	0,69	79,34	78,80	78,55	79,96	953K	4.837
26/09/2025	0,22%	0,17	78,65	78,50	78,20	78,70	635K	1.708
25/09/2025	-0,08%	-0,06	78,48	78,51	78,08	78,51	765K	3.997
24/09/2025	0,43%	0,34	78,54	78,03	77,81	78,54	436K	2.740
23/09/2025	0,00%	0,00	78,20	78,28	77,63	78,29	2M	4.263
22/09/2025	-0,38%	-0,30	78,20	78,00	77,56	78,28	809K	3.085
19/09/2025	-1,86%	-1,49	78,50	78,85	77,51	79,05	2M	2.705
18/09/2025	1,27%	1,00	79,99	78,86	78,82	80,50	2M	1.892
17/09/2025	0,08%	0,06	78,99	78,94	78,61	79,00	1M	1.982
16/09/2025	0,80%	0,63	78,93	78,33	78,31	79,00	1M	1.362
15/09/2025	0,67%	0,52	78,30	78,46	77,91	78,70	1M	776
12/09/2025	0,63%	0,49	77,78	77,77	77,01	77,78	808K	3.581
11/09/2025	0,00%	0,00	77,29	77,14	76,72	77,29	2M	4.282
10/09/2025	0,00%	0,00	77,29	77,43	76,60	77,50	1M	4.500
09/09/2025	-0,27%	-0,21	77,29	77,13	76,83	77,72	747K	1.355
08/09/2025	-0,90%	-0,70	77,50	78,20	76,76	78,20	2M	5.430
05/09/2025	-0,62%	-0,49	78,20	78,69	77,83	78,69	1M	4.959
04/09/2025	-0,09%	-0,07	78,69	78,63	77,80	78,75	1M	2.788
03/09/2025	-0,30%	-0,24	78,76	78,74	77,40	78,79	1M	4.688
02/09/2025	0,70%	0,55	79,00	78,74	78,00	79,00	457K	604
01/09/2025	0,23%	0,18	78,45	78,27	78,20	79,00	352K	1.017
29/08/2025	0,41%	0,32	78,27	77,87	77,51	79,00	883K	2.071
28/08/2025	-0,05%	-0,04	77,95	77,51	77,32	78,01	1M	2.401
27/08/2025	0,30%	0,23	77,99	77,70	77,43	77,99	561K	1.915
26/08/2025	-0,52%	-0,41	77,76	77,94	77,17	77,94	1M	2.035
25/08/2025	0,44%	0,34	78,17	78,00	77,23	78,22	1M	1.590
22/08/2025	0,03%	0,02	77,83	77,85	77,19	77,90	473K	1.357
21/08/2025	0,40%	0,31	77,81	77,52	77,30	77,88	483K	961
20/08/2025	-0,04%	-0,03	77,50	77,51	77,16	77,51	576K	1.597
19/08/2025	-1,86%	-1,47	77,53	78,20	76,96	78,78	2M	4.029
18/08/2025	-1,19%	-0,95	79,00	79,51	77,53	79,51	784K	1.403
15/08/2025	0,55%	0,44	79,95	79,63	79,36	79,95	669K	2.037
14/08/2025	-0,16%	-0,13	79,51	79,30	79,07	79,60	494K	2.646
13/08/2025	-0,33%	-0,26	79,64	79,79	78,80	79,90	7M	1.253
12/08/2025	1,15%	0,91	79,90	79,19	78,60	79,90	755K	784
11/08/2025	0,11%	0,09	78,99	78,97	78,96	79,88	372K	927
08/08/2025	-0,03%	-0,02	78,90	79,06	78,47	79,06	387K	1.016
07/08/2025	0,13%	0,10	78,92	79,05	78,62	79,05	160K	689
06/08/2025	-0,54%	-0,43	78,82	79,21	78,58	79,28	230K	354
05/08/2025	0,57%	0,45	79,25	79,00	78,25	79,25	405K	1.500
04/08/2025	0,25%	0,20	78,80	78,04	78,04	79,60	555K	359
01/08/2025	0,18%	0,14	78,60	78,65	78,30	78,93	290K	508
31/07/2025	0,36%	0,28	78,46	78,48	78,02	78,48	310K	297
30/07/2025	-0,52%	-0,41	78,18	78,65	77,89	78,65	476K	431
29/07/2025	-0,28%	-0,22	78,59	79,36	78,56	79,36	324K	424
28/07/2025	-1,39%	-1,11	78,81	79,92	78,81	79,92	652K	2.287
25/07/2025	0,09%	0,07	79,92	79,85	78,67	80,92	928K	2.897
24/07/2025	-0,03%	-0,02	79,85	79,88	79,04	79,97	442K	1.426
23/07/2025	0,04%	0,03	79,87	79,78	78,91	80,00	926K	2.796
22/07/2025	0,05%	0,04	79,84	79,78	78,55	79,84	441K	1.556
21/07/2025	0,31%	0,25	79,80	79,50	78,52	79,96	651K	2.733
18/07/2025	-1,18%	-0,95	79,55	79,89	78,06	80,04	999K	3.120
17/07/2025	0,37%	0,30	80,50	80,20	79,86	80,50	3M	6.497
16/07/2025	-	-	80,20	80,14	79,83	80,20	1M	2.676

Date,Open,High,Low,Close,Volume
26-Jan-26,90.59,90.59,89.69,90.50,1010007
23-Jan-26,90.93,90.95,90.06,90.64,862187
22-Jan-26,91.39,91.39,89.67,90.95,794759
21-Jan-26,90.51,91.84,90.26,91.15,616145
20-Jan-26,91.10,91.42,89.90,90.50,740593
19-Jan-26,90.58,91.10,90.58,91.10,515826
16-Jan-26,89.43,92.00,89.43,92.00,366350
15-Jan-26,89.10,90.51,88.73,90.51,1129606
14-Jan-26,88.38,89.04,86.57,89.04,727426
13-Jan-26,86.00,88.41,85.22,86.97,1383586
12-Jan-26,86.18,86.57,85.60,86.00,912233
09-Jan-26,85.96,88.68,85.23,86.18,567762
08-Jan-26,85.49,85.96,84.73,85.96,390183
07-Jan-26,84.92,85.55,84.25,85.55,26729996
06-Jan-26,84.36,85.01,83.70,85.01,749718
05-Jan-26,85.43,86.36,84.15,84.29,816967
02-Jan-26,85.20,85.78,85.20,85.21,428314
30-Dec-25,84.09,85.19,83.01,85.15,12375894
29-Dec-25,83.19,84.15,82.78,84.15,356256
26-Dec-25,82.94,83.86,82.69,83.20,901943
23-Dec-25,83.18,83.18,82.40,82.96,11399213
22-Dec-25,82.90,83.15,82.03,83.00,531388
19-Dec-25,84.64,84.64,82.50,82.90,6065518
18-Dec-25,83.12,84.50,80.95,84.49,1595489
17-Dec-25,85.59,85.59,83.12,83.12,669878
16-Dec-25,85.27,86.63,83.25,84.98,2020806
15-Dec-25,83.66,85.95,83.66,85.27,1460981
12-Dec-25,83.00,83.96,82.20,83.66,5919962
11-Dec-25,80.95,83.70,80.74,83.70,516611
10-Dec-25,80.80,81.00,80.40,80.99,18652105
09-Dec-25,79.92,80.93,79.92,80.87,434141
08-Dec-25,80.95,80.95,79.80,80.10,1861853
05-Dec-25,80.99,80.99,80.21,80.93,629543
04-Dec-25,80.88,81.00,80.18,81.00,862370
03-Dec-25,80.34,81.29,80.10,80.88,617658
02-Dec-25,79.36,81.00,79.36,80.34,828810
01-Dec-25,80.00,80.13,79.26,79.99,704644
28-Nov-25,79.09,80.00,79.09,80.00,540656
27-Nov-25,79.05,79.08,78.84,79.07,409073
26-Nov-25,78.69,79.10,78.59,79.10,1148727
25-Nov-25,79.12,79.49,78.70,78.95,761837
24-Nov-25,79.20,79.20,78.68,79.12,1201275
21-Nov-25,79.08,79.24,79.07,79.24,98639
19-Nov-25,79.48,79.48,78.95,79.05,13175869
18-Nov-25,79.89,80.19,78.65,79.05,519257
17-Nov-25,79.70,80.49,79.47,80.40,791272
14-Nov-25,79.40,79.70,79.07,79.70,737132
13-Nov-25,78.96,79.55,78.56,79.48,547297
12-Nov-25,78.55,79.00,78.15,79.00,526114
11-Nov-25,78.36,78.65,78.00,78.54,545382
10-Nov-25,79.29,79.34,77.56,78.36,1298021
07-Nov-25,79.21,79.37,79.01,79.29,157213
06-Nov-25,79.40,79.50,78.65,79.20,415095
05-Nov-25,79.51,79.69,78.60,79.49,733609
04-Nov-25,79.49,79.60,79.49,79.49,142570
03-Nov-25,79.77,79.77,78.92,79.49,708428
31-Oct-25,79.16,79.96,78.78,79.89,460695
30-Oct-25,78.54,79.20,77.97,79.19,674439
29-Oct-25,78.00,78.22,77.90,77.91,148904
28-Oct-25,78.50,78.50,77.52,78.00,705833
27-Oct-25,78.38,78.38,77.80,78.20,869269
24-Oct-25,77.57,78.40,77.57,78.40,3640053
23-Oct-25,77.88,78.50,77.30,78.48,23973603
22-Oct-25,78.17,78.34,77.75,77.88,417209
21-Oct-25,78.94,78.94,78.26,78.45,541299
20-Oct-25,79.49,79.49,78.85,79.23,679312
17-Oct-25,79.90,80.10,79.66,80.00,494025
16-Oct-25,80.04,80.05,79.65,79.99,452644
15-Oct-25,79.79,80.05,79.65,80.04,502195
14-Oct-25,79.80,80.05,79.61,79.85,3523516
13-Oct-25,80.02,80.08,79.42,79.70,869997
10-Oct-25,79.57,80.40,79.17,80.00,10661402
09-Oct-25,79.70,79.84,79.00,79.38,628775
08-Oct-25,79.71,79.88,79.00,79.70,726395
07-Oct-25,79.96,79.96,79.20,79.41,442544
06-Oct-25,79.87,79.97,79.44,79.92,524963
03-Oct-25,79.75,79.94,79.23,79.91,560524
02-Oct-25,79.78,79.84,78.71,79.84,883823
01-Oct-25,79.84,79.95,79.52,79.80,419296
30-Sep-25,79.94,79.94,79.04,79.62,490186
29-Sep-25,78.80,79.96,78.55,79.34,953080
26-Sep-25,78.50,78.70,78.20,78.65,634990
25-Sep-25,78.51,78.51,78.08,78.48,765000
24-Sep-25,78.03,78.54,77.81,78.54,435502
23-Sep-25,78.28,78.29,77.63,78.20,1765715
22-Sep-25,78.00,78.28,77.56,78.20,808583
19-Sep-25,78.85,79.05,77.51,78.50,2324333
18-Sep-25,78.86,80.50,78.82,79.99,1737560
17-Sep-25,78.94,79.00,78.61,78.99,1110795
16-Sep-25,78.33,79.00,78.31,78.93,1018765
15-Sep-25,78.46,78.70,77.91,78.30,1215731
12-Sep-25,77.77,77.78,77.01,77.78,808014
11-Sep-25,77.14,77.29,76.72,77.29,1680857
10-Sep-25,77.43,77.50,76.60,77.29,1176078
09-Sep-25,77.13,77.72,76.83,77.29,747060
08-Sep-25,78.20,78.20,76.76,77.50,1972431
05-Sep-25,78.69,78.69,77.83,78.20,1090768
04-Sep-25,78.63,78.75,77.80,78.69,1318165
03-Sep-25,78.74,78.79,77.40,78.76,1263181
02-Sep-25,78.74,79.00,78.00,79.00,457181
01-Sep-25,78.27,79.00,78.20,78.45,351664
29-Aug-25,77.87,79.00,77.51,78.27,883197
28-Aug-25,77.51,78.01,77.32,77.95,1370728
27-Aug-25,77.70,77.99,77.43,77.99,560695
26-Aug-25,77.94,77.94,77.17,77.76,1251547
25-Aug-25,78.00,78.22,77.23,78.17,1374433
22-Aug-25,77.85,77.90,77.19,77.83,473331
21-Aug-25,77.52,77.88,77.30,77.81,483307
20-Aug-25,77.51,77.51,77.16,77.50,576192
19-Aug-25,78.20,78.78,76.96,77.53,1558684
18-Aug-25,79.51,79.51,77.53,79.00,783510
15-Aug-25,79.63,79.95,79.36,79.95,668809
14-Aug-25,79.30,79.60,79.07,79.51,494172
13-Aug-25,79.79,79.90,78.80,79.64,6741246
12-Aug-25,79.19,79.90,78.60,79.90,754614
11-Aug-25,78.97,79.88,78.96,78.99,371766
08-Aug-25,79.06,79.06,78.47,78.90,387465
07-Aug-25,79.05,79.05,78.62,78.92,159532
06-Aug-25,79.21,79.28,78.58,78.82,230247
05-Aug-25,79.00,79.25,78.25,79.25,405262
04-Aug-25,78.04,79.60,78.04,78.80,555253
01-Aug-25,78.65,78.93,78.30,78.60,289633
31-Jul-25,78.48,78.48,78.02,78.46,309620
30-Jul-25,78.65,78.65,77.89,78.18,476257
29-Jul-25,79.36,79.36,78.56,78.59,323692
28-Jul-25,79.92,79.92,78.81,78.81,652333
25-Jul-25,79.85,80.92,78.67,79.92,928325
24-Jul-25,79.88,79.97,79.04,79.85,441565
23-Jul-25,79.78,80.00,78.91,79.87,925587
22-Jul-25,79.78,79.84,78.55,79.84,440603
21-Jul-25,79.50,79.96,78.52,79.80,650878
18-Jul-25,79.89,80.04,78.06,79.55,998506
17-Jul-25,80.20,80.50,79.86,80.50,2616913
16-Jul-25,80.14,80.20,79.83,80.20,1352227

*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