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
17/01/2025	0,98%	0,70	72,22	71,00	69,00	72,30	1M	2.097
16/01/2025	0,62%	0,44	71,52	71,08	71,08	72,35	553K	2.357
15/01/2025	1,54%	1,08	71,08	69,90	69,70	71,52	810K	1.746
14/01/2025	-1,48%	-1,05	70,00	71,05	68,43	71,05	1M	4.347
13/01/2025	-1,99%	-1,44	71,05	72,99	70,00	72,99	513K	522
10/01/2025	-0,08%	-0,06	72,49	72,53	70,67	72,53	320K	318
09/01/2025	-1,29%	-0,95	72,55	73,51	70,33	74,00	2M	2.360

08/01/2025	0,26%	0,19	73,50	76,85	72,75	76,85	604K	479
07/01/2025	0,59%	0,43	73,31	72,83	71,77	75,77	571K	304
06/01/2025	0,72%	0,52	72,88	72,90	70,30	72,91	307K	1.512
03/01/2025	-1,59%	-1,17	72,36	73,44	72,27	73,52	233K	104
02/01/2025	0,78%	0,57	73,53	72,02	71,27	73,53	202K	254
30/12/2024	0,37%	0,27	72,96	72,68	72,00	73,19	211K	392
27/12/2024	3,30%	2,32	72,69	71,60	70,01	73,50	436K	1.010
26/12/2024	0,30%	0,21	70,37	71,00	67,75	71,84	460K	703
23/12/2024	4,25%	2,86	70,16	68,30	67,00	72,16	662K	493
20/12/2024	0,60%	0,40	67,30	66,89	66,00	68,05	651K	1.090
19/12/2024	-4,81%	-3,38	66,90	69,46	66,26	69,46	643K	748
18/12/2024	4,66%	3,13	70,28	67,00	64,62	72,18	2M	4.091
17/12/2024	-1,60%	-1,09	67,15	68,99	64,53	68,99	9M	1.426
16/12/2024	-1,40%	-0,97	68,24	71,00	65,94	71,00	860K	2.701
13/12/2024	-2,51%	-1,78	69,21	70,99	68,02	71,91	781K	2.832
12/12/2024	-0,80%	-0,57	70,99	71,35	70,07	71,92	539K	894
11/12/2024	-0,61%	-0,44	71,56	72,00	71,11	73,90	836K	1.068
10/12/2024	-0,55%	-0,40	72,00	72,03	71,44	73,19	487K	693
09/12/2024	-0,32%	-0,23	72,40	72,64	72,00	73,84	517K	918
06/12/2024	-0,67%	-0,49	72,63	73,10	71,01	73,56	2M	1.917
05/12/2024	-1,24%	-0,92	73,12	74,04	72,05	74,04	838K	673
04/12/2024	-0,35%	-0,26	74,04	74,15	73,03	74,60	1M	2.221
03/12/2024	-3,38%	-2,60	74,30	76,90	74,12	76,90	2M	3.616
02/12/2024	0,77%	0,59	76,90	76,31	74,37	77,99	873K	1.391
29/11/2024	2,55%	1,90	76,31	74,43	73,99	77,00	1M	4.821
28/11/2024	-3,74%	-2,89	74,41	77,26	72,30	77,27	2M	6.340
27/11/2024	-0,17%	-0,13	77,30	78,11	76,35	78,11	858K	960
26/11/2024	-0,73%	-0,57	77,43	78,54	76,51	78,56	2M	2.005
25/11/2024	-0,89%	-0,70	78,00	78,70	77,70	78,70	996K	1.934
22/11/2024	0,06%	0,05	78,70	79,30	77,70	79,30	909K	3.213
21/11/2024	0,06%	0,05	78,65	78,60	77,91	79,25	2M	1.500
19/11/2024	-0,88%	-0,70	78,60	78,26	77,70	78,84	429K	1.392
18/11/2024	-1,06%	-0,85	79,30	79,09	77,41	79,36	755K	895
14/11/2024	0,00%	0,00	80,15	80,53	79,21	80,53	205K	347
13/11/2024	0,75%	0,60	80,15	79,58	79,13	80,52	692K	2.473
12/11/2024	-0,80%	-0,64	79,55	80,20	79,00	80,20	1M	1.083
11/11/2024	0,74%	0,59	80,19	79,61	79,17	80,28	3M	1.009
08/11/2024	-1,12%	-0,90	79,60	80,00	79,16	80,14	1M	2.601
07/11/2024	-0,62%	-0,50	80,50	81,00	79,86	81,00	771K	2.541
06/11/2024	0,00%	0,00	81,00	81,12	79,79	81,12	444K	559
05/11/2024	-0,74%	-0,60	81,00	80,65	79,18	81,33	2M	1.858
04/11/2024	0,22%	0,18	81,60	81,42	80,24	81,89	400K	354
01/11/2024	-1,77%	-1,47	81,42	83,98	81,31	83,98	581K	392
31/10/2024	0,50%	0,41	82,89	82,91	81,70	82,91	245K	499
30/10/2024	-0,02%	-0,02	82,48	83,32	81,34	83,49	454K	721
29/10/2024	-0,60%	-0,50	82,50	83,98	82,50	84,49	1M	2.680
28/10/2024	0,61%	0,50	83,00	82,25	81,52	84,22	653K	1.177
25/10/2024	2,38%	1,92	82,50	81,53	80,60	82,75	1M	1.949
24/10/2024	-0,27%	-0,22	80,58	79,94	79,84	80,96	509K	911
23/10/2024	0,64%	0,51	80,80	80,89	79,80	81,11	490K	1.119
22/10/2024	0,87%	0,69	80,29	79,60	79,60	82,73	2M	1.631
21/10/2024	-1,91%	-1,55	79,60	80,35	79,11	83,17	725K	1.796
18/10/2024	-0,17%	-0,14	81,15	81,98	80,00	81,98	554K	855
17/10/2024	0,38%	0,31	81,29	79,80	79,80	81,36	468K	1.631
16/10/2024	1,53%	1,22	80,98	80,99	79,75	82,30	650K	699
15/10/2024	-3,67%	-3,04	79,76	81,92	79,54	81,92	666K	1.022
14/10/2024	4,28%	3,40	82,80	79,50	79,39	82,80	450K	1.484
11/10/2024	-0,76%	-0,61	79,40	80,01	78,84	80,99	515K	1.383
10/10/2024	-1,21%	-0,98	80,01	81,00	79,51	82,08	570K	1.723
09/10/2024	-1,57%	-1,29	80,99	82,26	80,00	82,26	1M	660
08/10/2024	-1,05%	-0,87	82,28	84,00	82,28	84,00	618K	1.175
07/10/2024	-0,47%	-0,39	83,15	84,57	83,08	85,25	1M	1.330
04/10/2024	-0,75%	-0,63	83,54	84,92	83,02	84,92	1M	2.523
03/10/2024	-1,90%	-1,63	84,17	85,05	84,06	85,76	2M	583
02/10/2024	-0,23%	-0,20	85,80	86,01	85,04	87,99	533K	2.424
01/10/2024	-2,38%	-2,10	86,00	89,84	85,57	89,84	439K	1.914
30/09/2024	-0,67%	-0,59	88,10	89,01	88,00	90,11	988K	1.185
27/09/2024	-0,14%	-0,12	88,69	89,11	88,69	90,75	542K	695
26/09/2024	-0,99%	-0,89	88,81	89,50	88,62	89,50	238K	986
25/09/2024	-0,38%	-0,34	89,70	90,19	88,38	90,19	20M	4.399
24/09/2024	0,04%	0,04	90,04	89,40	87,95	90,99	945K	3.952
23/09/2024	-3,01%	-2,79	90,00	93,29	88,07	93,29	2M	5.092
20/09/2024	-0,54%	-0,50	92,79	92,98	91,74	93,00	10M	1.069
19/09/2024	0,31%	0,29	93,29	91,88	90,96	93,29	2M	3.577
18/09/2024	0,49%	0,45	93,00	92,55	90,50	93,50	14M	1.971
17/09/2024	0,82%	0,75	92,55	91,99	91,80	92,96	1M	1.114
16/09/2024	0,38%	0,35	91,80	91,99	91,06	92,00	575K	1.770
13/09/2024	1,61%	1,45	91,45	89,98	89,92	91,94	3M	7.094
12/09/2024	1,12%	1,00	90,00	90,30	88,60	90,30	1M	2.961
11/09/2024	1,17%	1,03	89,00	87,57	87,55	89,50	1M	780
10/09/2024	-1,60%	-1,43	87,97	89,41	87,71	89,41	521K	528
09/09/2024	-0,85%	-0,77	89,40	90,20	87,51	90,61	766K	2.000
06/09/2024	3,00%	2,63	90,17	87,54	87,06	90,71	9M	1.566
05/09/2024	-0,55%	-0,48	87,54	87,00	87,00	87,94	321K	675
04/09/2024	0,25%	0,22	88,02	87,00	86,51	88,02	565K	1.572
03/09/2024	-0,11%	-0,10	87,80	89,38	86,53	89,38	631K	772
02/09/2024	-0,99%	-0,88	87,90	88,00	86,56	88,99	659K	1.127
30/08/2024	1,44%	1,26	88,78	88,14	88,00	89,77	221K	675
29/08/2024	1,06%	0,92	87,52	86,92	86,33	88,08	270K	801
28/08/2024	0,41%	0,35	86,60	86,33	86,33	87,14	2M	867
27/08/2024	-0,06%	-0,05	86,25	86,35	86,11	87,34	680K	3.231
26/08/2024	0,01%	0,01	86,30	86,50	86,25	86,99	565K	1.259
23/08/2024	-0,46%	-0,40	86,29	87,25	86,25	87,25	702K	1.454
22/08/2024	0,14%	0,12	86,69	86,57	86,09	87,45	406K	1.430
21/08/2024	-0,46%	-0,40	86,57	86,97	85,33	87,95	1M	3.839
20/08/2024	0,54%	0,47	86,97	86,01	86,01	86,97	804K	2.324
19/08/2024	0,70%	0,60	86,50	85,68	85,04	86,51	505K	562
16/08/2024	-0,49%	-0,42	85,90	86,48	85,64	87,90	2M	1.692
15/08/2024	-0,98%	-0,85	86,32	87,15	85,50	87,15	690K	2.918
14/08/2024	1,66%	1,42	87,17	85,79	85,79	88,36	895K	2.385
13/08/2024	-0,26%	-0,22	85,75	88,99	85,14	88,99	438K	867
12/08/2024	0,90%	0,77	85,97	85,21	84,27	87,00	1M	3.064
09/08/2024	-0,50%	-0,43	85,20	85,63	85,02	87,69	2M	793
08/08/2024	0,15%	0,13	85,63	85,51	85,51	90,00	2M	3.865
07/08/2024	-1,27%	-1,10	85,50	86,66	85,50	87,92	2M	2.619
06/08/2024	-1,03%	-0,90	86,60	87,13	86,32	88,00	2M	2.337
05/08/2024	-0,57%	-0,50	87,50	89,14	87,00	89,14	1M	2.793
02/08/2024	0,00%	0,00	88,00	88,00	87,22	88,99	1M	2.334
01/08/2024	-0,71%	-0,63	88,00	89,65	87,27	90,00	710K	2.451
31/07/2024	1,62%	1,41	88,63	87,24	87,24	88,63	6M	3.737
30/07/2024	-0,43%	-0,38	87,22	87,60	86,59	88,60	1M	1.833
29/07/2024	-1,16%	-1,03	87,60	89,53	87,60	89,53	1M	4.788
26/07/2024	-0,24%	-0,21	88,63	88,95	87,50	89,65	646K	1.170
25/07/2024	0,27%	0,24	88,84	89,99	88,13	89,99	490K	1.087
24/07/2024	0,00%	0,00	88,60	88,71	88,60	89,99	650K	1.607
23/07/2024	-1,66%	-1,50	88,60	90,10	88,11	90,19	1M	3.499
22/07/2024	-0,20%	-0,18	90,10	90,74	89,21	92,95	847K	2.139
19/07/2024	-1,16%	-1,06	90,28	93,94	90,12	93,94	1M	6.578
18/07/2024	-0,72%	-0,66	91,34	92,00	91,34	95,00	2M	5.830
17/07/2024	0,88%	0,80	92,00	91,62	91,20	92,00	785K	1.381
16/07/2024	-1,41%	-1,30	91,20	93,49	91,20	93,49	963K	2.641
15/07/2024	-0,54%	-0,50	92,50	92,70	91,71	92,70	779K	1.314
12/07/2024	0,05%	0,05	93,00	92,95	91,63	93,00	681K	723
11/07/2024	0,68%	0,63	92,95	93,00	91,30	93,00	552K	1.067
10/07/2024	-0,43%	-0,40	92,32	93,95	90,84	93,95	1M	1.619
09/07/2024	-0,31%	-0,29	92,72	95,00	92,72	95,00	908K	710
08/07/2024	-	-	93,01	93,09	93,01	96,84	5M	1.158

Date,Open,High,Low,Close,Volume
17-Jan-25,71.00,72.30,69.00,72.22,1027988
16-Jan-25,71.08,72.35,71.08,71.52,553164
15-Jan-25,69.90,71.52,69.70,71.08,810030
14-Jan-25,71.05,71.05,68.43,70.00,1358824
13-Jan-25,72.99,72.99,70.00,71.05,513231
10-Jan-25,72.53,72.53,70.67,72.49,320423
09-Jan-25,73.51,74.00,70.33,72.55,2091766
08-Jan-25,76.85,76.85,72.75,73.50,603549
07-Jan-25,72.83,75.77,71.77,73.31,570892
06-Jan-25,72.90,72.91,70.30,72.88,306935
03-Jan-25,73.44,73.52,72.27,72.36,233083
02-Jan-25,72.02,73.53,71.27,73.53,201572
30-Dec-24,72.68,73.19,72.00,72.96,210693
27-Dec-24,71.60,73.50,70.01,72.69,435504
26-Dec-24,71.00,71.84,67.75,70.37,460063
23-Dec-24,68.30,72.16,67.00,70.16,662081
20-Dec-24,66.89,68.05,66.00,67.30,650673
19-Dec-24,69.46,69.46,66.26,66.90,643314
18-Dec-24,67.00,72.18,64.62,70.28,1610398
17-Dec-24,68.99,68.99,64.53,67.15,8691159
16-Dec-24,71.00,71.00,65.94,68.24,859544
13-Dec-24,70.99,71.91,68.02,69.21,781496
12-Dec-24,71.35,71.92,70.07,70.99,539267
11-Dec-24,72.00,73.90,71.11,71.56,835713
10-Dec-24,72.03,73.19,71.44,72.00,487359
09-Dec-24,72.64,73.84,72.00,72.40,516769
06-Dec-24,73.10,73.56,71.01,72.63,2348976
05-Dec-24,74.04,74.04,72.05,73.12,838340
04-Dec-24,74.15,74.60,73.03,74.04,1402252
03-Dec-24,76.90,76.90,74.12,74.30,2023965
02-Dec-24,76.31,77.99,74.37,76.90,872905
29-Nov-24,74.43,77.00,73.99,76.31,1474392
28-Nov-24,77.26,77.27,72.30,74.41,2344342
27-Nov-24,78.11,78.11,76.35,77.30,857521
26-Nov-24,78.54,78.56,76.51,77.43,2324598
25-Nov-24,78.70,78.70,77.70,78.00,996473
22-Nov-24,79.30,79.30,77.70,78.70,908868
21-Nov-24,78.60,79.25,77.91,78.65,1744086
19-Nov-24,78.26,78.84,77.70,78.60,428773
18-Nov-24,79.09,79.36,77.41,79.30,755196
14-Nov-24,80.53,80.53,79.21,80.15,204905
13-Nov-24,79.58,80.52,79.13,80.15,692208
12-Nov-24,80.20,80.20,79.00,79.55,1222147
11-Nov-24,79.61,80.28,79.17,80.19,2595178
08-Nov-24,80.00,80.14,79.16,79.60,1068951
07-Nov-24,81.00,81.00,79.86,80.50,771217
06-Nov-24,81.12,81.12,79.79,81.00,443518
05-Nov-24,80.65,81.33,79.18,81.00,2471378
04-Nov-24,81.42,81.89,80.24,81.60,399859
01-Nov-24,83.98,83.98,81.31,81.42,580616
31-Oct-24,82.91,82.91,81.70,82.89,245391
30-Oct-24,83.32,83.49,81.34,82.48,453911
29-Oct-24,83.98,84.49,82.50,82.50,1079716
28-Oct-24,82.25,84.22,81.52,83.00,652563
25-Oct-24,81.53,82.75,80.60,82.50,1025280
24-Oct-24,79.94,80.96,79.84,80.58,509406
23-Oct-24,80.89,81.11,79.80,80.80,489577
22-Oct-24,79.60,82.73,79.60,80.29,2004058
21-Oct-24,80.35,83.17,79.11,79.60,724841
18-Oct-24,81.98,81.98,80.00,81.15,554009
17-Oct-24,79.80,81.36,79.80,81.29,468023
16-Oct-24,80.99,82.30,79.75,80.98,649938
15-Oct-24,81.92,81.92,79.54,79.76,665593
14-Oct-24,79.50,82.80,79.39,82.80,449596
11-Oct-24,80.01,80.99,78.84,79.40,515202
10-Oct-24,81.00,82.08,79.51,80.01,570105
09-Oct-24,82.26,82.26,80.00,80.99,1048407
08-Oct-24,84.00,84.00,82.28,82.28,618388
07-Oct-24,84.57,85.25,83.08,83.15,1183216
04-Oct-24,84.92,84.92,83.02,83.54,1116014
03-Oct-24,85.05,85.76,84.06,84.17,1520673
02-Oct-24,86.01,87.99,85.04,85.80,533240
01-Oct-24,89.84,89.84,85.57,86.00,439095
30-Sep-24,89.01,90.11,88.00,88.10,987585
27-Sep-24,89.11,90.75,88.69,88.69,542015
26-Sep-24,89.50,89.50,88.62,88.81,238362
25-Sep-24,90.19,90.19,88.38,89.70,20408559
24-Sep-24,89.40,90.99,87.95,90.04,945260
23-Sep-24,93.29,93.29,88.07,90.00,2075826
20-Sep-24,92.98,93.00,91.74,92.79,9555827
19-Sep-24,91.88,93.29,90.96,93.29,1702860
18-Sep-24,92.55,93.50,90.50,93.00,14170951
17-Sep-24,91.99,92.96,91.80,92.55,1449725
16-Sep-24,91.99,92.00,91.06,91.80,575322
13-Sep-24,89.98,91.94,89.92,91.45,3226958
12-Sep-24,90.30,90.30,88.60,90.00,1364560
11-Sep-24,87.57,89.50,87.55,89.00,1090713
10-Sep-24,89.41,89.41,87.71,87.97,521391
09-Sep-24,90.20,90.61,87.51,89.40,765730
06-Sep-24,87.54,90.71,87.06,90.17,9452191
05-Sep-24,87.00,87.94,87.00,87.54,320672
04-Sep-24,87.00,88.02,86.51,88.02,564753
03-Sep-24,89.38,89.38,86.53,87.80,630603
02-Sep-24,88.00,88.99,86.56,87.90,658701
30-Aug-24,88.14,89.77,88.00,88.78,221465
29-Aug-24,86.92,88.08,86.33,87.52,270398
28-Aug-24,86.33,87.14,86.33,86.60,1958295
27-Aug-24,86.35,87.34,86.11,86.25,679931
26-Aug-24,86.50,86.99,86.25,86.30,565288
23-Aug-24,87.25,87.25,86.25,86.29,701740
22-Aug-24,86.57,87.45,86.09,86.69,405801
21-Aug-24,86.97,87.95,85.33,86.57,1391306
20-Aug-24,86.01,86.97,86.01,86.97,803941
19-Aug-24,85.68,86.51,85.04,86.50,505383
16-Aug-24,86.48,87.90,85.64,85.90,2019160
15-Aug-24,87.15,87.15,85.50,86.32,689933
14-Aug-24,85.79,88.36,85.79,87.17,895115
13-Aug-24,88.99,88.99,85.14,85.75,437611
12-Aug-24,85.21,87.00,84.27,85.97,1077717
09-Aug-24,85.63,87.69,85.02,85.20,1809461
08-Aug-24,85.51,90.00,85.51,85.63,2448318
07-Aug-24,86.66,87.92,85.50,85.50,1774903
06-Aug-24,87.13,88.00,86.32,86.60,1716624
05-Aug-24,89.14,89.14,87.00,87.50,1117306
02-Aug-24,88.00,88.99,87.22,88.00,1021408
01-Aug-24,89.65,90.00,87.27,88.00,709704
31-Jul-24,87.24,88.63,87.24,88.63,5735458
30-Jul-24,87.60,88.60,86.59,87.22,1032121
29-Jul-24,89.53,89.53,87.60,87.60,1290579
26-Jul-24,88.95,89.65,87.50,88.63,645931
25-Jul-24,89.99,89.99,88.13,88.84,490311
24-Jul-24,88.71,89.99,88.60,88.60,649662
23-Jul-24,90.10,90.19,88.11,88.60,1416025
22-Jul-24,90.74,92.95,89.21,90.10,847254
19-Jul-24,93.94,93.94,90.12,90.28,1182635
18-Jul-24,92.00,95.00,91.34,91.34,1607051
17-Jul-24,91.62,92.00,91.20,92.00,785134
16-Jul-24,93.49,93.49,91.20,91.20,963464
15-Jul-24,92.70,92.70,91.71,92.50,778795
12-Jul-24,92.95,93.00,91.63,93.00,680543
11-Jul-24,93.00,93.00,91.30,92.95,552300
10-Jul-24,93.95,93.95,90.84,92.32,1109571
09-Jul-24,95.00,95.00,92.72,92.72,907640
08-Jul-24,93.09,96.84,93.01,93.01,5097147

*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