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
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	0,24%	0,19	80,20	80,14	79,83	80,20	1M	2.676
15/07/2025	-0,21%	-0,17	80,01	80,15	79,92	80,20	2M	7.228
14/07/2025	-2,20%	-1,80	80,18	81,96	79,87	81,96	2M	7.429
11/07/2025	2,45%	1,96	81,98	80,30	79,87	81,98	1M	2.301
10/07/2025	0,05%	0,04	80,02	79,91	79,70	80,14	934K	357
09/07/2025	0,44%	0,35	79,98	79,83	79,70	80,00	191K	312
08/07/2025	-0,28%	-0,22	79,63	79,96	79,61	80,05	610K	989
07/07/2025	0,00%	0,00	79,85	80,39	79,68	80,39	1M	971
04/07/2025	-0,21%	-0,17	79,85	80,45	79,42	80,45	463K	954
03/07/2025	0,04%	0,03	80,02	80,02	79,70	80,10	478K	1.771
02/07/2025	0,08%	0,06	79,99	80,07	79,70	80,07	834K	2.171
01/07/2025	-0,11%	-0,09	79,93	80,04	79,81	80,25	967K	1.198
27/06/2025	0,06%	0,05	80,02	79,99	79,94	80,17	185K	474
26/06/2025	-0,04%	-0,03	79,97	79,96	79,63	80,00	256K	468
25/06/2025	-0,02%	-0,02	80,00	79,98	79,71	80,22	466K	1.335
24/06/2025	0,16%	0,13	80,02	80,00	79,86	80,10	501K	791
23/06/2025	0,23%	0,18	79,89	79,98	79,61	80,30	502K	1.477
20/06/2025	-0,67%	-0,54	79,71	80,49	79,70	80,49	381K	572
18/06/2025	0,19%	0,15	80,25	79,52	79,38	80,80	595K	1.604
17/06/2025	-1,72%	-1,40	80,10	81,50	79,76	81,90	1M	2.810
16/06/2025	1,12%	0,90	81,50	81,00	80,60	81,95	891K	1.943
13/06/2025	0,72%	0,58	80,60	80,16	80,06	80,75	2M	3.371
12/06/2025	-0,15%	-0,12	80,02	80,14	79,65	80,50	1M	3.201
11/06/2025	0,19%	0,15	80,14	80,45	79,57	80,70	4M	1.502
10/06/2025	-0,01%	-0,01	79,99	79,80	79,80	80,17	179K	560
09/06/2025	-0,49%	-0,39	80,00	80,23	79,85	80,38	241K	622
06/06/2025	0,49%	0,39	80,39	79,95	79,95	80,90	924K	1.292
05/06/2025	0,00%	0,00	80,00	79,89	79,45	80,00	654K	2.908
04/06/2025	-0,02%	-0,02	80,00	79,67	79,67	80,05	661K	1.857
03/06/2025	0,00%	0,00	80,02	80,02	79,51	80,04	519K	1.806
02/06/2025	0,03%	0,02	80,02	79,98	79,75	80,02	399K	264
30/05/2025	0,03%	0,02	80,00	79,71	79,59	80,00	291K	355
29/05/2025	-0,01%	-0,01	79,98	79,80	79,47	80,00	397K	653
28/05/2025	-0,01%	-0,01	79,99	80,00	79,40	80,00	582K	937
27/05/2025	0,00%	0,00	80,00	79,99	79,68	80,25	313K	757
26/05/2025	0,13%	0,10	80,00	80,01	79,66	80,20	390K	639
23/05/2025	0,03%	0,02	79,90	80,47	79,68	80,47	411K	293
22/05/2025	0,04%	0,03	79,88	80,78	79,88	80,78	389K	1.205
21/05/2025	-0,68%	-0,55	79,85	80,40	79,81	80,43	1M	1.644
20/05/2025	0,49%	0,39	80,40	80,02	80,00	80,48	475K	1.025
19/05/2025	0,06%	0,05	80,01	79,00	79,00	80,66	433K	998
16/05/2025	-0,50%	-0,40	79,96	80,36	79,95	80,36	415K	495
15/05/2025	0,32%	0,26	80,36	80,10	79,30	80,36	928K	2.600
14/05/2025	0,63%	0,50	80,10	80,00	79,30	80,39	959K	1.117
13/05/2025	0,13%	0,10	79,60	79,70	79,31	80,36	889K	4.046
12/05/2025	-0,30%	-0,24	79,50	80,50	79,03	80,50	951K	1.868
09/05/2025	0,05%	0,04	79,74	80,30	79,49	80,60	1M	3.404
08/05/2025	0,63%	0,50	79,70	79,07	78,81	79,95	361K	986
07/05/2025	-0,99%	-0,79	79,20	80,69	79,15	80,69	1M	1.957
06/05/2025	0,09%	0,07	79,99	79,15	79,15	80,46	886K	1.270
05/05/2025	-0,01%	-0,01	79,92	80,20	79,86	80,56	757K	1.980
02/05/2025	-0,09%	-0,07	79,93	80,00	79,64	80,21	168K	368
30/04/2025	0,01%	0,01	80,00	79,54	79,54	80,00	416K	764
29/04/2025	-0,01%	-0,01	79,99	80,20	79,53	80,20	221K	333
28/04/2025	0,00%	0,00	80,00	80,00	79,60	80,37	595K	803
25/04/2025	0,11%	0,09	80,00	79,92	79,55	81,09	374K	1.245
24/04/2025	-0,11%	-0,09	79,91	80,02	79,21	80,02	624K	1.083
23/04/2025	0,19%	0,15	80,00	79,85	78,91	80,00	3M	1.156
22/04/2025	1,33%	1,05	79,85	79,98	78,80	79,98	894K	5.667
17/04/2025	-1,50%	-1,20	78,80	80,00	78,56	80,00	595K	1.951
16/04/2025	1,91%	1,50	80,00	78,87	78,13	80,00	6M	1.115
15/04/2025	-0,62%	-0,49	78,50	78,92	78,39	79,38	638K	1.985
14/04/2025	-0,01%	-0,01	78,99	79,32	78,40	79,32	782K	1.406
11/04/2025	0,04%	0,03	79,00	78,97	78,40	79,43	650K	2.266
10/04/2025	-0,06%	-0,05	78,97	79,63	78,04	79,63	590K	1.518
09/04/2025	-0,92%	-0,73	79,02	79,75	78,70	79,83	550K	917
08/04/2025	0,80%	0,63	79,75	79,58	79,15	79,98	171K	887
07/04/2025	0,04%	0,03	79,12	80,17	78,70	80,17	11M	523
04/04/2025	-1,11%	-0,89	79,09	80,20	79,02	80,20	215K	406
03/04/2025	-0,03%	-0,02	79,98	80,72	79,14	80,72	732K	887
02/04/2025	0,95%	0,75	80,00	79,60	79,20	80,00	384K	209
01/04/2025	-0,94%	-0,75	79,25	80,01	78,24	80,88	1M	1.498
31/03/2025	0,45%	0,36	80,00	81,00	79,02	81,00	1M	1.633
28/03/2025	-0,45%	-0,36	79,64	81,00	79,00	81,00	452K	894
27/03/2025	0,63%	0,50	80,00	80,99	79,00	80,99	790K	724
26/03/2025	-0,62%	-0,50	79,50	80,00	79,00	80,00	718K	1.156
25/03/2025	0,00%	0,00	80,00	80,00	78,50	80,00	2M	4.981
24/03/2025	0,00%	0,00	80,00	81,00	79,00	81,00	684K	1.311
21/03/2025	-0,62%	-0,50	80,00	80,49	78,00	80,49	3M	1.808
20/03/2025	1,09%	0,87	80,50	79,63	79,40	80,50	510K	1.653
19/03/2025	-0,45%	-0,36	79,63	79,05	79,05	79,84	343K	397
18/03/2025	1,25%	0,99	79,99	79,00	78,55	79,99	431K	1.152
17/03/2025	0,00%	0,00	79,00	79,04	77,61	79,04	1M	4.131
14/03/2025	-0,80%	-0,64	79,00	81,50	78,95	81,50	402K	477
13/03/2025	0,43%	0,34	79,64	80,69	79,00	81,99	11M	2.040
12/03/2025	4,07%	3,10	79,30	76,23	76,20	80,99	1M	3.132
11/03/2025	1,22%	0,92	76,20	75,95	75,00	77,67	551K	3.062
10/03/2025	0,56%	0,42	75,28	75,25	74,41	75,44	12M	664
07/03/2025	1,16%	0,86	74,86	74,02	73,72	74,90	404K	499
06/03/2025	-	-	74,00	73,50	72,73	74,05	197K	1.463

Date,Open,High,Low,Close,Volume
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
15-Jul-25,80.15,80.20,79.92,80.01,1554216
14-Jul-25,81.96,81.96,79.87,80.18,1865173
11-Jul-25,80.30,81.98,79.87,81.98,1138120
10-Jul-25,79.91,80.14,79.70,80.02,934151
09-Jul-25,79.83,80.00,79.70,79.98,191334
08-Jul-25,79.96,80.05,79.61,79.63,610352
07-Jul-25,80.39,80.39,79.68,79.85,1324776
04-Jul-25,80.45,80.45,79.42,79.85,462973
03-Jul-25,80.02,80.10,79.70,80.02,477581
02-Jul-25,80.07,80.07,79.70,79.99,833585
01-Jul-25,80.04,80.25,79.81,79.93,966823
27-Jun-25,79.99,80.17,79.94,80.02,185071
26-Jun-25,79.96,80.00,79.63,79.97,256396
25-Jun-25,79.98,80.22,79.71,80.00,466073
24-Jun-25,80.00,80.10,79.86,80.02,500704
23-Jun-25,79.98,80.30,79.61,79.89,501562
20-Jun-25,80.49,80.49,79.70,79.71,380957
18-Jun-25,79.52,80.80,79.38,80.25,594555
17-Jun-25,81.50,81.90,79.76,80.10,1431176
16-Jun-25,81.00,81.95,80.60,81.50,891483
13-Jun-25,80.16,80.75,80.06,80.60,2120151
12-Jun-25,80.14,80.50,79.65,80.02,1299729
11-Jun-25,80.45,80.70,79.57,80.14,3970555
10-Jun-25,79.80,80.17,79.80,79.99,179473
09-Jun-25,80.23,80.38,79.85,80.00,241089
06-Jun-25,79.95,80.90,79.95,80.39,923523
05-Jun-25,79.89,80.00,79.45,80.00,653805
04-Jun-25,79.67,80.05,79.67,80.00,661209
03-Jun-25,80.02,80.04,79.51,80.02,518854
02-Jun-25,79.98,80.02,79.75,80.02,399051
30-May-25,79.71,80.00,79.59,80.00,291343
29-May-25,79.80,80.00,79.47,79.98,397068
28-May-25,80.00,80.00,79.40,79.99,582191
27-May-25,79.99,80.25,79.68,80.00,313278
26-May-25,80.01,80.20,79.66,80.00,390400
23-May-25,80.47,80.47,79.68,79.90,411063
22-May-25,80.78,80.78,79.88,79.88,388989
21-May-25,80.40,80.43,79.81,79.85,1152975
20-May-25,80.02,80.48,80.00,80.40,475010
19-May-25,79.00,80.66,79.00,80.01,432916
16-May-25,80.36,80.36,79.95,79.96,415301
15-May-25,80.10,80.36,79.30,80.36,927729
14-May-25,80.00,80.39,79.30,80.10,959169
13-May-25,79.70,80.36,79.31,79.60,889089
12-May-25,80.50,80.50,79.03,79.50,951117
09-May-25,80.30,80.60,79.49,79.74,1117712
08-May-25,79.07,79.95,78.81,79.70,361144
07-May-25,80.69,80.69,79.15,79.20,1446467
06-May-25,79.15,80.46,79.15,79.99,885964
05-May-25,80.20,80.56,79.86,79.92,756913
02-May-25,80.00,80.21,79.64,79.93,167694
30-Apr-25,79.54,80.00,79.54,80.00,416185
29-Apr-25,80.20,80.20,79.53,79.99,221221
28-Apr-25,80.00,80.37,79.60,80.00,595207
25-Apr-25,79.92,81.09,79.55,80.00,374157
24-Apr-25,80.02,80.02,79.21,79.91,623968
23-Apr-25,79.85,80.00,78.91,80.00,3154432
22-Apr-25,79.98,79.98,78.80,79.85,894081
17-Apr-25,80.00,80.00,78.56,78.80,594703
16-Apr-25,78.87,80.00,78.13,80.00,5537932
15-Apr-25,78.92,79.38,78.39,78.50,638253
14-Apr-25,79.32,79.32,78.40,78.99,781944
11-Apr-25,78.97,79.43,78.40,79.00,649637
10-Apr-25,79.63,79.63,78.04,78.97,589659
09-Apr-25,79.75,79.83,78.70,79.02,550207
08-Apr-25,79.58,79.98,79.15,79.75,171486
07-Apr-25,80.17,80.17,78.70,79.12,10549731
04-Apr-25,80.20,80.20,79.02,79.09,215065
03-Apr-25,80.72,80.72,79.14,79.98,732021
02-Apr-25,79.60,80.00,79.20,80.00,383651
01-Apr-25,80.01,80.88,78.24,79.25,1130522
31-Mar-25,81.00,81.00,79.02,80.00,1089564
28-Mar-25,81.00,81.00,79.00,79.64,452075
27-Mar-25,80.99,80.99,79.00,80.00,789699
26-Mar-25,80.00,80.00,79.00,79.50,717590
25-Mar-25,80.00,80.00,78.50,80.00,1539959
24-Mar-25,81.00,81.00,79.00,80.00,684000
21-Mar-25,80.49,80.49,78.00,80.00,2631038
20-Mar-25,79.63,80.50,79.40,80.50,510150
19-Mar-25,79.05,79.84,79.05,79.63,342811
18-Mar-25,79.00,79.99,78.55,79.99,431175
17-Mar-25,79.04,79.04,77.61,79.00,1102614
14-Mar-25,81.50,81.50,78.95,79.00,402473
13-Mar-25,80.69,81.99,79.00,79.64,10886483
12-Mar-25,76.23,80.99,76.20,79.30,1273071
11-Mar-25,75.95,77.67,75.00,76.20,550955
10-Mar-25,75.25,75.44,74.41,75.28,11958485
07-Mar-25,74.02,74.90,73.72,74.86,403568
06-Mar-25,73.50,74.05,72.73,74.00,197357

*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