Cotação atual, histórico e gráfico do papel: BVBR11

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 BVBR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/08/2026	-0,32%	-0,07	21,93	22,00	21,93	22,03	9K	10
03/08/2026	-0,14%	-0,03	22,00	21,88	21,87	22,00	48K	8
31/07/2026	0,87%	0,19	22,03	22,05	22,03	22,10	2K	6
30/07/2026	1,63%	0,35	21,84	21,57	21,57	21,84	19K	29
29/07/2026	-1,47%	-0,32	21,49	21,81	21,49	21,81	29K	15
28/07/2026	0,28%	0,06	21,81	21,86	21,81	21,89	16K	4
27/07/2026	0,37%	0,08	21,75	21,56	21,56	21,77	48K	16
24/07/2026	-1,19%	-0,26	21,67	21,75	21,67	21,78	9K	7
23/07/2026	-0,36%	-0,08	21,93	22,01	21,93	22,01	6K	6
22/07/2026	1,99%	0,43	22,01	21,94	21,93	22,01	36K	7
21/07/2026	0,14%	0,03	21,58	21,47	21,47	21,59	16K	13
20/07/2026	0,05%	0,01	21,55	21,49	21,49	21,58	51K	7
17/07/2026	0,09%	0,02	21,54	21,57	21,49	21,57	280	4
16/07/2026	-1,01%	-0,22	21,52	21,53	21,49	21,67	20K	12
15/07/2026	-0,69%	-0,15	21,74	21,75	21,74	21,76	13K	5
14/07/2026	0,55%	0,12	21,89	21,96	21,81	21,96	12K	4
13/07/2026	-1,00%	-0,22	21,77	21,99	21,77	21,99	6K	5
10/07/2026	2,66%	0,57	21,99	21,84	21,80	21,99	22K	9
09/07/2026	0,99%	0,21	21,42	21,30	21,21	21,42	43K	6
08/07/2026	-0,66%	-0,14	21,21	21,18	21,16	21,26	7K	11
07/07/2026	-0,28%	-0,06	21,35	21,63	21,32	21,63	10K	13
06/07/2026	-1,02%	-0,22	21,41	21,76	21,37	21,76	31K	12
03/07/2026	0,79%	0,17	21,63	21,52	21,52	21,63	2K	6
02/07/2026	0,42%	0,09	21,46	21,59	21,44	21,63	37K	16
01/07/2026	-0,05%	-0,01	21,37	21,44	20,88	21,44	25K	12
30/06/2026	-0,88%	-0,19	21,38	21,54	21,32	21,54	20K	12
29/06/2026	0,05%	0,01	21,57	21,78	21,48	21,78	12K	10
26/06/2026	0,65%	0,14	21,56	21,06	21,06	21,56	1K	6
25/06/2026	0,89%	0,19	21,42	21,29	21,29	21,54	9K	10
24/06/2026	-0,84%	-0,18	21,23	21,49	21,17	21,50	6K	10
23/06/2026	0,52%	0,11	21,41	21,37	21,10	21,41	3K	7
22/06/2026	1,19%	0,25	21,30	21,15	21,13	21,30	108K	11
19/06/2026	0,00%	0,00	21,05	20,99	20,99	21,05	525	6
18/06/2026	0,14%	0,03	21,05	20,99	20,99	21,05	34K	7
17/06/2026	-0,71%	-0,15	21,02	21,30	20,99	21,39	3K	13
16/06/2026	-0,19%	-0,04	21,17	21,21	21,09	21,21	783	6
15/06/2026	-0,56%	-0,12	21,21	21,57	21,21	21,57	342	9
12/06/2026	-0,14%	-0,03	21,33	21,41	21,33	21,41	17K	6
11/06/2026	1,67%	0,35	21,36	21,01	21,00	21,36	63K	15
10/06/2026	0,00%	0,00	21,01	20,99	20,92	21,01	17K	7
09/06/2026	0,62%	0,13	21,01	21,04	20,90	21,04	16K	9
08/06/2026	-0,24%	-0,05	20,88	21,25	20,86	21,25	710	8
05/06/2026	-0,81%	-0,17	20,93	21,32	20,93	21,32	2K	10
03/06/2026	-1,86%	-0,40	21,10	21,48	21,10	21,48	1K	7
02/06/2026	1,18%	0,25	21,50	21,42	21,42	21,57	8K	8
01/06/2026	-0,93%	-0,20	21,25	21,31	21,25	21,33	15K	4
29/05/2026	-0,51%	-0,11	21,45	21,86	21,35	22,84	23K	14
28/05/2026	-0,51%	-0,11	21,56	21,64	21,56	21,71	4K	9
27/05/2026	-0,09%	-0,02	21,67	21,78	21,67	21,78	26K	17
26/05/2026	-0,64%	-0,14	21,69	21,62	21,59	21,69	340K	10
25/05/2026	0,83%	0,18	21,83	21,71	21,68	21,83	1K	6
22/05/2026	-0,87%	-0,19	21,65	21,64	21,60	21,69	5K	54
21/05/2026	0,28%	0,06	21,84	21,80	21,73	21,92	18K	14
20/05/2026	1,02%	0,22	21,78	21,80	21,77	21,90	12K	19
19/05/2026	-1,24%	-0,27	21,56	21,22	21,22	21,63	130K	14
18/05/2026	0,00%	0,00	21,83	21,83	21,68	21,83	6K	10
15/05/2026	-0,50%	-0,11	21,83	21,89	21,66	21,89	72K	22
14/05/2026	0,73%	0,16	21,94	21,94	21,94	22,02	13K	10
13/05/2026	-1,49%	-0,33	21,78	22,08	21,78	22,17	33K	22
12/05/2026	-1,03%	-0,23	22,11	22,28	22,10	22,28	3K	11
11/05/2026	-1,02%	-0,23	22,34	22,56	22,34	22,56	6K	15
08/05/2026	0,62%	0,14	22,57	22,67	22,57	22,67	73K	15
07/05/2026	-2,48%	-0,57	22,43	22,83	22,41	22,83	13K	21
06/05/2026	-0,30%	-0,07	23,00	23,11	22,97	23,11	27K	9
05/05/2026	0,65%	0,15	23,07	23,23	22,99	23,23	15K	11
04/05/2026	-1,21%	-0,28	22,92	23,43	22,92	23,43	5K	10
30/04/2026	1,13%	0,26	23,20	23,08	23,07	23,20	27K	14
29/04/2026	-1,67%	-0,39	22,94	23,48	22,94	23,48	12K	23
28/04/2026	-0,55%	-0,13	23,33	23,55	23,27	23,55	1K	11
27/04/2026	-0,64%	-0,15	23,46	23,61	23,46	23,62	2K	9
24/04/2026	-0,25%	-0,06	23,61	23,63	23,52	23,65	82K	9
23/04/2026	-0,71%	-0,17	23,67	23,87	23,67	23,87	832	3
22/04/2026	-1,65%	-0,40	23,84	24,35	23,84	24,35	9K	10
20/04/2026	0,17%	0,04	24,24	24,45	24,22	24,45	3K	9
17/04/2026	-0,37%	-0,09	24,20	24,30	24,13	24,31	12K	9
16/04/2026	-0,37%	-0,09	24,29	24,38	24,26	24,73	40K	16
15/04/2026	-0,53%	-0,13	24,38	24,32	24,32	24,48	15K	13
14/04/2026	0,16%	0,04	24,51	24,50	24,46	24,51	3K	6
13/04/2026	0,58%	0,14	24,47	24,36	24,30	24,52	8K	12
10/04/2026	0,91%	0,22	24,33	24,36	24,25	24,36	3K	10
09/04/2026	1,73%	0,41	24,11	24,02	24,02	24,11	5K	7
08/04/2026	1,59%	0,37	23,70	23,67	23,60	23,78	234K	110
07/04/2026	0,13%	0,03	23,33	23,39	23,07	23,39	1K	12
06/04/2026	0,26%	0,06	23,30	23,35	23,27	23,36	7K	9
02/04/2026	-0,04%	-0,01	23,24	23,14	23,09	23,34	6K	10
01/04/2026	0,09%	0,02	23,25	23,30	23,07	23,31	21K	7
31/03/2026	2,52%	0,57	23,23	23,09	22,95	23,23	6K	9
30/03/2026	0,67%	0,15	22,66	22,79	22,58	23,30	7K	14
27/03/2026	-0,57%	-0,13	22,51	22,64	22,50	22,89	906	10
26/03/2026	-1,14%	-0,26	22,64	22,99	22,64	22,99	749	8
25/03/2026	1,24%	0,28	22,90	22,83	22,83	22,96	892	9
24/03/2026	0,31%	0,07	22,62	22,73	22,38	22,73	23K	9
23/03/2026	2,92%	0,64	22,55	21,91	21,91	22,65	36K	42
20/03/2026	-2,19%	-0,49	21,91	22,30	21,82	22,30	56K	13
19/03/2026	0,36%	0,08	22,40	22,25	22,03	22,40	38K	11
18/03/2026	-0,53%	-0,12	22,32	22,44	22,32	22,54	26K	8
17/03/2026	-0,13%	-0,03	22,44	22,25	22,25	22,69	64K	36
16/03/2026	1,17%	0,26	22,47	22,51	22,44	22,61	17K	10
13/03/2026	-0,67%	-0,15	22,21	22,36	22,19	22,92	19K	15
12/03/2026	-2,19%	-0,50	22,36	22,91	22,31	22,91	20K	12
11/03/2026	0,48%	0,11	22,86	22,89	22,75	22,95	11K	10
10/03/2026	1,20%	0,27	22,75	22,51	22,48	22,80	44K	6
09/03/2026	0,99%	0,22	22,48	22,43	22,21	22,55	10K	13
06/03/2026	-0,67%	-0,15	22,26	22,34	22,26	22,42	2K	9
05/03/2026	-2,61%	-0,60	22,41	22,89	22,38	22,89	5K	15
04/03/2026	1,01%	0,23	23,01	23,10	22,84	23,10	39K	11
03/03/2026	-2,98%	-0,70	22,78	22,79	22,50	22,93	41K	16
02/03/2026	-0,04%	-0,01	23,48	23,61	23,37	23,62	35K	41
27/02/2026	-1,18%	-0,28	23,49	23,72	23,48	23,72	47K	12
26/02/2026	-0,13%	-0,03	23,77	23,76	23,54	23,77	591	9
25/02/2026	0,00%	0,00	23,80	23,87	23,72	23,88	3K	9
24/02/2026	1,23%	0,29	23,80	23,75	23,56	23,82	83K	12
23/02/2026	-0,80%	-0,19	23,51	23,65	23,48	23,79	12K	12
20/02/2026	1,11%	0,26	23,70	23,02	23,02	24,01	20K	17
19/02/2026	1,34%	0,31	23,44	23,35	23,18	23,44	6K	10
18/02/2026	-0,39%	-0,09	23,13	23,60	23,02	23,60	9K	16
13/02/2026	-1,02%	-0,24	23,22	23,34	22,92	23,34	13K	13
12/02/2026	-1,39%	-0,33	23,46	23,80	23,42	23,80	400K	47
11/02/2026	2,32%	0,54	23,79	23,16	23,16	23,88	78K	17
10/02/2026	0,17%	0,04	23,25	23,21	22,73	23,37	35K	21
09/02/2026	1,93%	0,44	23,21	22,52	22,52	23,21	8K	16
06/02/2026	0,22%	0,05	22,77	22,72	22,68	22,79	98K	196
05/02/2026	-0,09%	-0,02	22,72	23,18	22,70	23,18	31K	226
04/02/2026	-1,81%	-0,42	22,74	23,16	22,57	23,16	63K	250
03/02/2026	1,45%	0,33	23,16	23,31	23,13	23,35	20K	13
02/02/2026	0,71%	0,16	22,83	23,07	22,72	23,07	15K	15
30/01/2026	-1,26%	-0,29	22,67	22,96	22,57	23,24	54K	236
29/01/2026	-0,56%	-0,13	22,96	23,67	22,83	23,67	17K	16
28/01/2026	1,23%	0,28	23,09	23,15	22,87	23,15	64K	21
27/01/2026	2,10%	0,47	22,81	22,60	22,60	23,04	129K	783
26/01/2026	0,18%	0,04	22,34	22,53	22,22	23,65	37K	33
23/01/2026	1,92%	0,42	22,30	21,65	21,65	22,43	85K	16
22/01/2026	1,96%	0,42	21,88	21,56	21,56	22,05	8K	11
21/01/2026	-	-	21,46	21,07	21,07	21,46	128K	14

Date,Open,High,Low,Close,Volume
04-Aug-26,22.00,22.03,21.93,21.93,9114
03-Aug-26,21.88,22.00,21.87,22.00,47522
31-Jul-26,22.05,22.10,22.03,22.03,1589
30-Jul-26,21.57,21.84,21.57,21.84,18769
29-Jul-26,21.81,21.81,21.49,21.49,28891
28-Jul-26,21.86,21.89,21.81,21.81,16018
27-Jul-26,21.56,21.77,21.56,21.75,47859
24-Jul-26,21.75,21.78,21.67,21.67,8825
23-Jul-26,22.01,22.01,21.93,21.93,6124
22-Jul-26,21.94,22.01,21.93,22.01,35692
21-Jul-26,21.47,21.59,21.47,21.58,16410
20-Jul-26,21.49,21.58,21.49,21.55,51156
17-Jul-26,21.57,21.57,21.49,21.54,280
16-Jul-26,21.53,21.67,21.49,21.52,19980
15-Jul-26,21.75,21.76,21.74,21.74,13334
14-Jul-26,21.96,21.96,21.81,21.89,11799
13-Jul-26,21.99,21.99,21.77,21.77,5938
10-Jul-26,21.84,21.99,21.80,21.99,22423
09-Jul-26,21.30,21.42,21.21,21.42,43010
08-Jul-26,21.18,21.26,21.16,21.21,6611
07-Jul-26,21.63,21.63,21.32,21.35,10380
06-Jul-26,21.76,21.76,21.37,21.41,30645
03-Jul-26,21.52,21.63,21.52,21.63,2263
02-Jul-26,21.59,21.63,21.44,21.46,36555
01-Jul-26,21.44,21.44,20.88,21.37,25189
30-Jun-26,21.54,21.54,21.32,21.38,20348
29-Jun-26,21.78,21.78,21.48,21.57,11843
26-Jun-26,21.06,21.56,21.06,21.56,1396
25-Jun-26,21.29,21.54,21.29,21.42,8773
24-Jun-26,21.49,21.50,21.17,21.23,5625
23-Jun-26,21.37,21.41,21.10,21.41,3316
22-Jun-26,21.15,21.30,21.13,21.30,107999
19-Jun-26,20.99,21.05,20.99,21.05,525
18-Jun-26,20.99,21.05,20.99,21.05,33628
17-Jun-26,21.30,21.39,20.99,21.02,3068
16-Jun-26,21.21,21.21,21.09,21.17,783
15-Jun-26,21.57,21.57,21.21,21.21,342
12-Jun-26,21.41,21.41,21.33,21.33,17212
11-Jun-26,21.01,21.36,21.00,21.36,62571
10-Jun-26,20.99,21.01,20.92,21.01,17213
09-Jun-26,21.04,21.04,20.90,21.01,15590
08-Jun-26,21.25,21.25,20.86,20.88,710
05-Jun-26,21.32,21.32,20.93,20.93,2476
03-Jun-26,21.48,21.48,21.10,21.10,1378
02-Jun-26,21.42,21.57,21.42,21.50,7960
01-Jun-26,21.31,21.33,21.25,21.25,15434
29-May-26,21.86,22.84,21.35,21.45,22820
28-May-26,21.64,21.71,21.56,21.56,4247
27-May-26,21.78,21.78,21.67,21.67,25609
26-May-26,21.62,21.69,21.59,21.69,339556
25-May-26,21.71,21.83,21.68,21.83,1150
22-May-26,21.64,21.69,21.60,21.65,4954
21-May-26,21.80,21.92,21.73,21.84,18114
20-May-26,21.80,21.90,21.77,21.78,12492
19-May-26,21.22,21.63,21.22,21.56,129922
18-May-26,21.83,21.83,21.68,21.83,6057
15-May-26,21.89,21.89,21.66,21.83,72151
14-May-26,21.94,22.02,21.94,21.94,12732
13-May-26,22.08,22.17,21.78,21.78,32560
12-May-26,22.28,22.28,22.10,22.11,3383
11-May-26,22.56,22.56,22.34,22.34,5728
08-May-26,22.67,22.67,22.57,22.57,72583
07-May-26,22.83,22.83,22.41,22.43,12833
06-May-26,23.11,23.11,22.97,23.00,26549
05-May-26,23.23,23.23,22.99,23.07,14556
04-May-26,23.43,23.43,22.92,22.92,5298
30-Apr-26,23.08,23.20,23.07,23.20,26966
29-Apr-26,23.48,23.48,22.94,22.94,11836
28-Apr-26,23.55,23.55,23.27,23.33,1422
27-Apr-26,23.61,23.62,23.46,23.46,1552
24-Apr-26,23.63,23.65,23.52,23.61,81694
23-Apr-26,23.87,23.87,23.67,23.67,832
22-Apr-26,24.35,24.35,23.84,23.84,9316
20-Apr-26,24.45,24.45,24.22,24.24,2653
17-Apr-26,24.30,24.31,24.13,24.20,11933
16-Apr-26,24.38,24.73,24.26,24.29,40052
15-Apr-26,24.32,24.48,24.32,24.38,14584
14-Apr-26,24.50,24.51,24.46,24.51,3008
13-Apr-26,24.36,24.52,24.30,24.47,7960
10-Apr-26,24.36,24.36,24.25,24.33,2648
09-Apr-26,24.02,24.11,24.02,24.11,5014
08-Apr-26,23.67,23.78,23.60,23.70,233623
07-Apr-26,23.39,23.39,23.07,23.33,1045
06-Apr-26,23.35,23.36,23.27,23.30,7172
02-Apr-26,23.14,23.34,23.09,23.24,6210
01-Apr-26,23.30,23.31,23.07,23.25,20511
31-Mar-26,23.09,23.23,22.95,23.23,6384
30-Mar-26,22.79,23.30,22.58,22.66,6555
27-Mar-26,22.64,22.89,22.50,22.51,906
26-Mar-26,22.99,22.99,22.64,22.64,749
25-Mar-26,22.83,22.96,22.83,22.90,892
24-Mar-26,22.73,22.73,22.38,22.62,23309
23-Mar-26,21.91,22.65,21.91,22.55,35859
20-Mar-26,22.30,22.30,21.82,21.91,56250
19-Mar-26,22.25,22.40,22.03,22.40,37750
18-Mar-26,22.44,22.54,22.32,22.32,25573
17-Mar-26,22.25,22.69,22.25,22.44,63585
16-Mar-26,22.51,22.61,22.44,22.47,16675
13-Mar-26,22.36,22.92,22.19,22.21,19098
12-Mar-26,22.91,22.91,22.31,22.36,19820
11-Mar-26,22.89,22.95,22.75,22.86,11446
10-Mar-26,22.51,22.80,22.48,22.75,44042
09-Mar-26,22.43,22.55,22.21,22.48,9679
06-Mar-26,22.34,22.42,22.26,22.26,1992
05-Mar-26,22.89,22.89,22.38,22.41,5273
04-Mar-26,23.10,23.10,22.84,23.01,39351
03-Mar-26,22.79,22.93,22.50,22.78,41184
02-Mar-26,23.61,23.62,23.37,23.48,35307
27-Feb-26,23.72,23.72,23.48,23.49,46674
26-Feb-26,23.76,23.77,23.54,23.77,591
25-Feb-26,23.87,23.88,23.72,23.80,2521
24-Feb-26,23.75,23.82,23.56,23.80,83016
23-Feb-26,23.65,23.79,23.48,23.51,12339
20-Feb-26,23.02,24.01,23.02,23.70,20330
19-Feb-26,23.35,23.44,23.18,23.44,5917
18-Feb-26,23.60,23.60,23.02,23.13,8875
13-Feb-26,23.34,23.34,22.92,23.22,12778
12-Feb-26,23.80,23.80,23.42,23.46,400286
11-Feb-26,23.16,23.88,23.16,23.79,78211
10-Feb-26,23.21,23.37,22.73,23.25,34824
09-Feb-26,22.52,23.21,22.52,23.21,7626
06-Feb-26,22.72,22.79,22.68,22.77,97854
05-Feb-26,23.18,23.18,22.70,22.72,30862
04-Feb-26,23.16,23.16,22.57,22.74,62634
03-Feb-26,23.31,23.35,23.13,23.16,20320
02-Feb-26,23.07,23.07,22.72,22.83,14569
30-Jan-26,22.96,23.24,22.57,22.67,53942
29-Jan-26,23.67,23.67,22.83,22.96,17039
28-Jan-26,23.15,23.15,22.87,23.09,63595
27-Jan-26,22.60,23.04,22.60,22.81,129133
26-Jan-26,22.53,23.65,22.22,22.34,37365
23-Jan-26,21.65,22.43,21.65,22.30,85245
22-Jan-26,21.56,22.05,21.56,21.88,8388
21-Jan-26,21.07,21.46,21.07,21.46,128420

*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: BVBR11