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
04/11/2026	0,44%	0,09	20,67	20,79	20,67	20,79	22K	18
03/11/2026	-1,58%	-0,33	20,58	20,91	20,49	20,91	174K	49
30/10/2026	-0,33%	-0,07	20,91	20,97	20,91	21,03	17K	9
29/10/2026	-1,08%	-0,23	20,98	21,13	20,98	21,13	195K	13
28/10/2026	-2,71%	-0,59	21,21	21,36	21,17	21,98	10K	16
27/10/2026	-0,05%	-0,01	21,80	21,90	21,75	21,90	29K	12
26/10/2026	-10,94%	-2,68	21,81	20,45	20,39	22,98	17K	10
23/10/2026	0,41%	0,10	24,49	24,47	24,37	24,54	22K	10
22/10/2026	-1,05%	-0,26	24,39	24,87	24,39	24,87	1K	11
21/10/2026	-0,88%	-0,22	24,65	24,83	24,65	24,83	5M	19
20/10/2026	0,97%	0,24	24,87	24,88	24,86	24,89	3K	7
19/10/2026	-0,69%	-0,17	24,63	24,90	24,56	24,93	77K	34
16/10/2026	0,61%	0,15	24,80	24,78	24,71	24,89	272	5
15/10/2026	-1,12%	-0,28	24,65	24,87	24,65	24,91	4K	10
14/10/2026	0,08%	0,02	24,93	24,70	24,70	24,93	4K	11
13/10/2026	-0,88%	-0,22	24,91	25,13	24,87	25,13	42K	25
09/10/2026	1,09%	0,27	25,13	25,05	25,03	25,13	150	4
08/10/2026	0,57%	0,14	24,86	24,72	24,72	24,92	33K	7
07/10/2026	-1,00%	-0,25	24,72	24,47	24,47	24,87	102K	8
06/10/2026	-0,16%	-0,04	24,97	24,94	24,89	25,03	21K	8
05/10/2026	6,74%	1,58	25,01	24,83	24,58	25,14	50K	32
02/10/2026	2,54%	0,58	23,43	22,85	22,79	23,43	6K	10
01/10/2026	0,26%	0,06	22,85	22,82	22,71	22,85	182	5
30/09/2026	1,20%	0,27	22,79	22,75	22,75	22,86	319	5
29/09/2026	0,27%	0,06	22,52	22,36	22,36	22,52	9K	4
28/09/2026	0,00%	0,00	22,46	22,01	22,01	22,46	1K	4
25/09/2026	-0,35%	-0,08	22,46	22,43	22,38	22,49	224	6
24/09/2026	-0,88%	-0,20	22,54	22,35	22,35	22,77	7K	5
23/09/2026	-0,92%	-0,21	22,74	23,08	22,74	23,08	183	5
22/09/2026	0,53%	0,12	22,95	22,78	22,78	22,95	5K	6
21/09/2026	0,35%	0,08	22,83	22,84	22,77	22,91	4K	14
18/09/2026	-0,61%	-0,14	22,75	22,49	22,49	22,78	43K	6
17/09/2026	0,22%	0,05	22,89	22,76	22,76	22,95	91	4
16/09/2026	-0,78%	-0,18	22,84	23,02	22,78	23,02	617	6
15/09/2026	0,52%	0,12	23,02	22,97	22,97	23,10	69	3
14/09/2026	-0,99%	-0,23	22,90	22,87	22,84	22,99	4K	6
11/09/2026	-0,26%	-0,06	23,13	23,19	23,07	23,19	4K	5
10/09/2026	1,31%	0,30	23,19	22,89	22,89	23,20	8K	11
09/09/2026	-0,91%	-0,21	22,89	23,32	22,85	23,32	20K	6
08/09/2026	1,32%	0,30	23,10	22,81	22,81	23,10	3K	4
04/09/2026	-0,13%	-0,03	22,80	22,75	22,75	22,96	7K	6
03/09/2026	0,00%	0,00	22,83	23,14	22,79	23,14	42K	5
02/09/2026	2,93%	0,65	22,83	22,72	22,72	22,83	2K	3
01/09/2026	1,19%	0,26	22,18	22,16	22,16	22,28	5K	7
31/08/2026	0,87%	0,19	21,92	21,73	21,73	22,01	22K	9
28/08/2026	0,60%	0,13	21,73	21,66	21,53	21,73	302	7
27/08/2026	0,33%	0,07	21,60	21,45	21,45	21,66	2K	4
26/08/2026	-0,05%	-0,01	21,53	21,60	21,53	21,72	22K	8
25/08/2026	1,22%	0,26	21,54	21,28	21,24	21,54	597	7
24/08/2026	0,66%	0,14	21,28	21,14	21,14	21,28	2K	4
21/08/2026	1,44%	0,30	21,14	21,17	21,14	21,20	423	6
20/08/2026	0,43%	0,09	20,84	20,95	20,81	20,97	87K	13
19/08/2026	0,68%	0,14	20,75	21,01	20,75	21,02	9K	9
18/08/2026	-0,24%	-0,05	20,61	20,87	20,61	20,87	16K	10
17/08/2026	-0,34%	-0,07	20,66	20,71	20,65	20,71	44K	14
14/08/2026	0,00%	0,00	20,73	20,61	20,58	20,73	20K	7
13/08/2026	-0,38%	-0,08	20,73	20,80	20,64	20,88	1K	12
12/08/2026	-0,05%	-0,01	20,81	20,83	20,81	20,86	35K	10
11/08/2026	-2,30%	-0,49	20,82	21,23	20,82	21,23	49K	18
10/08/2026	0,09%	0,02	21,31	21,51	21,30	21,51	49K	12
07/08/2026	-1,75%	-0,38	21,29	21,67	21,16	21,76	39K	12
06/08/2026	-0,96%	-0,21	21,67	21,85	21,67	21,85	2K	7
05/08/2026	-0,23%	-0,05	21,88	22,13	21,88	22,13	2K	10
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	-	-	23,61	23,63	23,52	23,65	82K	9

Date,Open,High,Low,Close,Volume
04-Nov-26,20.79,20.79,20.67,20.67,22091
03-Nov-26,20.91,20.91,20.49,20.58,173901
30-Oct-26,20.97,21.03,20.91,20.91,16501
29-Oct-26,21.13,21.13,20.98,20.98,194774
28-Oct-26,21.36,21.98,21.17,21.21,10218
27-Oct-26,21.90,21.90,21.75,21.80,28930
26-Oct-26,20.45,22.98,20.39,21.81,16516
23-Oct-26,24.47,24.54,24.37,24.49,21964
22-Oct-26,24.87,24.87,24.39,24.39,1027
21-Oct-26,24.83,24.83,24.65,24.65,4761454
20-Oct-26,24.88,24.89,24.86,24.87,2986
19-Oct-26,24.90,24.93,24.56,24.63,77189
16-Oct-26,24.78,24.89,24.71,24.80,272
15-Oct-26,24.87,24.91,24.65,24.65,3504
14-Oct-26,24.70,24.93,24.70,24.93,3535
13-Oct-26,25.13,25.13,24.87,24.91,41834
09-Oct-26,25.05,25.13,25.03,25.13,150
08-Oct-26,24.72,24.92,24.72,24.86,33162
07-Oct-26,24.47,24.87,24.47,24.72,101799
06-Oct-26,24.94,25.03,24.89,24.97,20889
05-Oct-26,24.83,25.14,24.58,25.01,49999
02-Oct-26,22.85,23.43,22.79,23.43,6412
01-Oct-26,22.82,22.85,22.71,22.85,182
30-Sep-26,22.75,22.86,22.75,22.79,319
29-Sep-26,22.36,22.52,22.36,22.52,9448
28-Sep-26,22.01,22.46,22.01,22.46,1042
25-Sep-26,22.43,22.49,22.38,22.46,224
24-Sep-26,22.35,22.77,22.35,22.54,7287
23-Sep-26,23.08,23.08,22.74,22.74,183
22-Sep-26,22.78,22.95,22.78,22.95,5137
21-Sep-26,22.84,22.91,22.77,22.83,4044
18-Sep-26,22.49,22.78,22.49,22.75,43440
17-Sep-26,22.76,22.95,22.76,22.89,91
16-Sep-26,23.02,23.02,22.78,22.84,617
15-Sep-26,22.97,23.10,22.97,23.02,69
14-Sep-26,22.87,22.99,22.84,22.90,3915
11-Sep-26,23.19,23.19,23.07,23.13,4431
10-Sep-26,22.89,23.20,22.89,23.19,8439
09-Sep-26,23.32,23.32,22.85,22.89,20445
08-Sep-26,22.81,23.10,22.81,23.10,3376
04-Sep-26,22.75,22.96,22.75,22.80,7045
03-Sep-26,23.14,23.14,22.79,22.83,41958
02-Sep-26,22.72,22.83,22.72,22.83,2275
01-Sep-26,22.16,22.28,22.16,22.18,5142
31-Aug-26,21.73,22.01,21.73,21.92,21547
28-Aug-26,21.66,21.73,21.53,21.73,302
27-Aug-26,21.45,21.66,21.45,21.60,2057
26-Aug-26,21.60,21.72,21.53,21.53,21933
25-Aug-26,21.28,21.54,21.24,21.54,597
24-Aug-26,21.14,21.28,21.14,21.28,1525
21-Aug-26,21.17,21.20,21.14,21.14,423
20-Aug-26,20.95,20.97,20.81,20.84,87169
19-Aug-26,21.01,21.02,20.75,20.75,8631
18-Aug-26,20.87,20.87,20.61,20.61,16007
17-Aug-26,20.71,20.71,20.65,20.66,43671
14-Aug-26,20.61,20.73,20.58,20.73,20230
13-Aug-26,20.80,20.88,20.64,20.73,1039
12-Aug-26,20.83,20.86,20.81,20.81,35177
11-Aug-26,21.23,21.23,20.82,20.82,48884
10-Aug-26,21.51,21.51,21.30,21.31,49192
07-Aug-26,21.67,21.76,21.16,21.29,38970
06-Aug-26,21.85,21.85,21.67,21.67,1567
05-Aug-26,22.13,22.13,21.88,21.88,1853
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

*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