Cotação atual, histórico e gráfico do papel: BXPO11

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 BXPO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,81%	-1,09	134,13	134,06	134,01	134,28	70K	6
01/04/2025	0,87%	1,16	135,22	134,40	134,40	135,42	19K	6
31/03/2025	-1,24%	-1,69	134,06	135,00	134,06	135,00	15K	7
28/03/2025	-1,09%	-1,50	135,75	136,40	135,20	136,40	8K	6
27/03/2025	0,99%	1,35	137,25	137,25	136,76	137,68	4K	6
26/03/2025	0,11%	0,15	135,90	135,50	135,30	135,90	15K	5
25/03/2025	-0,26%	-0,35	135,75	136,27	135,75	136,70	76K	8

24/03/2025	-1,05%	-1,44	136,10	135,77	135,52	137,19	56K	23
21/03/2025	0,64%	0,87	137,54	136,67	135,67	137,54	9K	10
20/03/2025	0,07%	0,10	136,67	136,57	136,57	137,50	17K	12
19/03/2025	0,60%	0,81	136,57	138,60	136,37	138,60	40K	13
18/03/2025	2,43%	3,22	135,76	132,54	132,54	135,76	142K	13
17/03/2025	0,49%	0,64	132,54	131,34	131,34	132,64	1K	5
14/03/2025	1,34%	1,75	131,90	130,57	130,57	131,90	26K	7
13/03/2025	0,83%	1,07	130,15	129,01	129,01	130,15	7K	7
12/03/2025	0,47%	0,60	129,08	127,31	126,98	129,19	51K	22
11/03/2025	-1,10%	-1,43	128,48	129,55	127,80	129,55	8K	10
10/03/2025	-0,22%	-0,29	129,91	129,52	129,39	130,27	93K	28
07/03/2025	1,32%	1,69	130,20	125,61	125,61	130,67	10M	124
06/03/2025	0,21%	0,27	128,51	128,48	127,93	129,52	26K	45
05/03/2025	1,74%	2,19	128,24	123,31	117,01	128,42	114K	35
28/02/2025	-1,88%	-2,41	126,05	128,46	125,12	128,46	83K	335
27/02/2025	2,82%	3,52	128,46	124,94	124,94	128,92	64K	56
26/02/2025	-0,14%	-0,17	124,94	124,20	124,20	126,10	35K	28
25/02/2025	0,47%	0,58	125,11	124,54	123,86	125,90	252K	389
24/02/2025	-1,48%	-1,87	124,53	127,10	124,46	127,60	130K	67
21/02/2025	-0,18%	-0,23	126,40	126,63	125,85	128,17	39K	46
20/02/2025	-0,52%	-0,66	126,63	128,57	126,25	128,57	61K	146
19/02/2025	-0,58%	-0,74	127,29	127,49	126,51	128,09	158K	48
18/02/2025	-0,36%	-0,46	128,03	128,49	127,80	129,18	198K	132
17/02/2025	-0,66%	-0,86	128,49	127,76	127,75	131,38	23K	29
14/02/2025	1,84%	2,34	129,35	127,01	126,47	129,75	85K	84
13/02/2025	0,10%	0,13	127,01	126,88	125,76	127,21	336K	205
12/02/2025	-2,24%	-2,91	126,88	128,08	126,64	128,08	66K	32
11/02/2025	-0,28%	-0,36	129,79	128,82	128,82	130,54	65K	467
10/02/2025	0,94%	1,21	130,15	128,95	128,95	130,78	60K	71
07/02/2025	-1,95%	-2,56	128,94	131,50	128,68	133,74	216K	227
06/02/2025	0,73%	0,95	131,50	128,81	128,81	131,50	147K	212
05/02/2025	1,30%	1,67	130,55	129,98	129,71	130,69	4M	100
04/02/2025	-1,49%	-1,95	128,88	129,32	128,88	130,19	210K	64
03/02/2025	-0,59%	-0,78	130,83	132,09	130,59	132,21	117K	81
31/01/2025	-1,16%	-1,54	131,61	133,15	131,61	133,36	214K	207
30/01/2025	2,11%	2,75	133,15	130,00	130,00	133,19	138K	44
29/01/2025	-0,58%	-0,76	130,40	131,16	130,40	131,81	56K	18
28/01/2025	-0,70%	-0,92	131,16	132,08	130,99	133,00	391K	857
27/01/2025	0,90%	1,18	132,08	132,10	131,23	132,18	79K	17
24/01/2025	-0,27%	-0,35	130,90	131,25	128,51	131,31	105K	43
23/01/2025	0,41%	0,54	131,25	130,71	130,71	131,72	27K	15
22/01/2025	-0,88%	-1,16	130,71	131,49	128,70	131,97	94K	83
21/01/2025	0,25%	0,33	131,87	134,50	130,17	134,50	796K	165
20/01/2025	0,60%	0,78	131,54	127,48	127,48	131,70	28K	17
17/01/2025	1,53%	1,97	130,76	128,79	128,79	130,76	39K	13
16/01/2025	-1,92%	-2,52	128,79	128,08	128,08	129,63	51K	75
15/01/2025	2,00%	2,57	131,31	128,35	128,33	131,31	122K	118
14/01/2025	-0,36%	-0,46	128,74	129,20	128,13	129,38	644K	1.097
13/01/2025	-0,02%	-0,03	129,20	129,00	127,43	129,52	238K	65
10/01/2025	-0,37%	-0,48	129,23	129,71	128,48	129,71	136K	130
09/01/2025	0,02%	0,03	129,71	129,30	129,30	130,56	104K	71
08/01/2025	-1,04%	-1,36	129,68	130,00	129,50	130,26	38K	32
07/01/2025	0,43%	0,56	131,04	129,85	129,43	131,41	188K	1.097
06/01/2025	0,69%	0,90	130,48	129,58	129,06	131,36	2M	117
03/01/2025	-1,59%	-2,09	129,58	132,87	129,58	132,87	113K	30
02/01/2025	0,08%	0,10	131,67	131,57	130,45	131,92	168K	29
30/12/2024	-0,17%	-0,22	131,57	131,44	126,27	134,80	1M	1.739
27/12/2024	-1,18%	-1,57	131,79	133,36	131,31	133,36	63K	57
26/12/2024	0,16%	0,21	133,36	133,15	127,10	134,15	115K	201
23/12/2024	-0,88%	-1,18	133,15	134,33	132,73	138,22	2M	658
20/12/2024	-0,31%	-0,42	134,33	132,06	132,00	135,16	156K	171
19/12/2024	-0,58%	-0,78	134,75	139,20	134,20	139,20	398K	491
18/12/2024	-2,73%	-3,81	135,53	136,50	134,85	140,27	250K	168
17/12/2024	0,36%	0,50	139,34	140,74	138,81	140,75	1M	59
16/12/2024	0,91%	1,25	138,84	140,59	138,65	140,59	207K	182
13/12/2024	-1,01%	-1,40	137,59	140,51	137,59	140,51	142K	66
12/12/2024	-3,20%	-4,59	138,99	141,31	138,99	141,42	318K	346
11/12/2024	0,89%	1,26	143,58	142,82	142,16	144,93	207K	320
10/12/2024	-0,44%	-0,63	142,32	141,98	141,98	144,04	992K	69
09/12/2024	1,98%	2,78	142,95	141,97	141,97	143,17	70K	30
06/12/2024	-0,90%	-1,27	140,17	142,62	140,16	142,72	482K	69
05/12/2024	0,99%	1,38	141,44	142,07	140,56	144,20	263K	169
04/12/2024	0,42%	0,58	140,06	140,81	139,74	140,83	2M	175
03/12/2024	1,30%	1,79	139,48	139,11	138,68	139,76	63K	153
02/12/2024	0,56%	0,76	137,69	140,02	136,84	140,02	817K	54
29/11/2024	2,07%	2,78	136,93	138,23	134,74	141,00	247K	805
28/11/2024	-0,24%	-0,32	134,15	135,58	133,72	135,80	339K	897
27/11/2024	0,10%	0,13	134,47	136,04	133,58	142,12	563K	1.033
26/11/2024	-0,09%	-0,12	134,34	137,59	134,07	137,59	2M	697
25/11/2024	0,04%	0,05	134,46	134,04	134,04	134,47	51K	28
22/11/2024	1,72%	2,27	134,41	134,03	133,08	134,41	60K	106
21/11/2024	-0,06%	-0,08	132,14	131,81	131,81	132,39	101K	16
19/11/2024	0,11%	0,14	132,22	132,31	130,68	132,46	1M	65
18/11/2024	-0,21%	-0,28	132,08	132,38	131,88	133,65	92K	70
14/11/2024	0,39%	0,51	132,36	133,47	132,36	133,47	94K	20
13/11/2024	0,13%	0,17	131,85	132,94	130,92	132,94	136K	154
12/11/2024	-0,74%	-0,98	131,68	131,65	131,48	132,13	698K	70
11/11/2024	0,17%	0,23	132,66	136,13	132,08	136,13	444K	77
08/11/2024	-1,41%	-1,89	132,43	132,21	131,80	132,50	21K	10
07/11/2024	-0,53%	-0,72	134,32	135,68	131,80	138,39	70K	18
06/11/2024	1,18%	1,57	135,04	132,84	132,84	135,04	215K	43
05/11/2024	-0,08%	-0,11	133,47	133,20	132,64	133,47	594K	39
04/11/2024	1,64%	2,16	133,58	132,65	132,65	133,66	57K	13
01/11/2024	-0,55%	-0,73	131,42	135,10	131,42	135,10	8K	9
31/10/2024	-0,57%	-0,76	132,15	129,62	129,62	133,35	20K	5
30/10/2024	-0,17%	-0,22	132,91	132,89	132,89	133,27	15K	19
29/10/2024	0,46%	0,61	133,13	132,82	132,75	133,30	98K	22
28/10/2024	1,35%	1,76	132,52	132,48	132,27	132,61	17K	8
25/10/2024	0,28%	0,37	130,76	133,66	130,76	133,66	17K	10
24/10/2024	0,28%	0,36	130,39	130,21	130,21	130,55	35K	12
23/10/2024	-0,57%	-0,74	130,03	130,24	129,74	130,24	37K	17
22/10/2024	-0,21%	-0,27	130,77	130,35	129,84	136,25	199K	1.345
21/10/2024	0,34%	0,44	131,04	133,53	131,04	133,53	19K	29
18/10/2024	0,27%	0,35	130,60	131,16	130,60	131,16	261	2
17/10/2024	-0,53%	-0,69	130,25	129,76	129,76	130,42	62K	15
16/10/2024	0,74%	0,96	130,94	130,11	130,11	131,27	77K	6
15/10/2024	0,07%	0,09	129,98	129,65	129,32	129,98	221K	13
14/10/2024	0,89%	1,14	129,89	128,39	128,39	129,89	6K	3
11/10/2024	-1,12%	-1,46	128,75	129,13	128,75	129,16	5K	3
10/10/2024	0,22%	0,29	130,21	130,19	130,19	130,28	10K	6
09/10/2024	-1,03%	-1,35	129,92	130,34	129,92	130,63	23K	13
08/10/2024	-0,93%	-1,23	131,27	135,73	131,19	135,73	130K	8
07/10/2024	-0,02%	-0,02	132,50	132,74	132,50	132,77	7K	20
04/10/2024	-0,08%	-0,11	132,52	132,61	129,08	132,61	8K	27
03/10/2024	-1,33%	-1,79	132,63	133,33	132,22	133,33	2M	36
02/10/2024	0,52%	0,70	134,42	133,72	133,72	135,60	6K	8
01/10/2024	1,27%	1,68	133,72	133,28	128,84	134,02	3K	22
30/09/2024	-0,62%	-0,82	132,04	133,03	131,76	133,12	40K	4
27/09/2024	-0,25%	-0,33	132,86	133,68	132,85	133,68	10K	9
26/09/2024	1,88%	2,46	133,19	132,43	132,43	133,19	9K	7
25/09/2024	-0,43%	-0,57	130,73	131,22	130,73	135,16	1K	8
24/09/2024	2,29%	2,94	131,30	131,39	131,20	131,80	107K	21
23/09/2024	-0,09%	-0,11	128,36	127,56	127,56	128,36	14K	4
20/09/2024	-1,33%	-1,73	128,47	129,78	128,40	129,78	39K	14
19/09/2024	0,69%	0,89	130,20	130,77	130,02	130,77	9K	9
18/09/2024	-1,83%	-2,41	129,31	130,66	129,31	130,66	7K	6
17/09/2024	-	-	131,72	128,70	128,60	131,72	130K	10

Date,Open,High,Low,Close,Volume
02-Apr-25,134.06,134.28,134.01,134.13,70234
01-Apr-25,134.40,135.42,134.40,135.22,19465
31-Mar-25,135.00,135.00,134.06,134.06,14675
28-Mar-25,136.40,136.40,135.20,135.75,7996
27-Mar-25,137.25,137.68,136.76,137.25,4241
26-Mar-25,135.50,135.90,135.30,135.90,14769
25-Mar-25,136.27,136.70,135.75,135.75,75545
24-Mar-25,135.77,137.19,135.52,136.10,55781
21-Mar-25,136.67,137.54,135.67,137.54,9427
20-Mar-25,136.57,137.50,136.57,136.67,16715
19-Mar-25,138.60,138.60,136.37,136.57,39598
18-Mar-25,132.54,135.76,132.54,135.76,142337
17-Mar-25,131.34,132.64,131.34,132.54,1189
14-Mar-25,130.57,131.90,130.57,131.90,26272
13-Mar-25,129.01,130.15,129.01,130.15,7398
12-Mar-25,127.31,129.19,126.98,129.08,50721
11-Mar-25,129.55,129.55,127.80,128.48,8207
10-Mar-25,129.52,130.27,129.39,129.91,93051
07-Mar-25,125.61,130.67,125.61,130.20,10374646
06-Mar-25,128.48,129.52,127.93,128.51,25603
05-Mar-25,123.31,128.42,117.01,128.24,114474
28-Feb-25,128.46,128.46,125.12,126.05,82623
27-Feb-25,124.94,128.92,124.94,128.46,63934
26-Feb-25,124.20,126.10,124.20,124.94,34546
25-Feb-25,124.54,125.90,123.86,125.11,251919
24-Feb-25,127.10,127.60,124.46,124.53,130102
21-Feb-25,126.63,128.17,125.85,126.40,38975
20-Feb-25,128.57,128.57,126.25,126.63,61401
19-Feb-25,127.49,128.09,126.51,127.29,158243
18-Feb-25,128.49,129.18,127.80,128.03,198375
17-Feb-25,127.76,131.38,127.75,128.49,23312
14-Feb-25,127.01,129.75,126.47,129.35,85143
13-Feb-25,126.88,127.21,125.76,127.01,335690
12-Feb-25,128.08,128.08,126.64,126.88,66088
11-Feb-25,128.82,130.54,128.82,129.79,65068
10-Feb-25,128.95,130.78,128.95,130.15,60318
07-Feb-25,131.50,133.74,128.68,128.94,216269
06-Feb-25,128.81,131.50,128.81,131.50,147094
05-Feb-25,129.98,130.69,129.71,130.55,4470627
04-Feb-25,129.32,130.19,128.88,128.88,210197
03-Feb-25,132.09,132.21,130.59,130.83,116981
31-Jan-25,133.15,133.36,131.61,131.61,214162
30-Jan-25,130.00,133.19,130.00,133.15,137834
29-Jan-25,131.16,131.81,130.40,130.40,55551
28-Jan-25,132.08,133.00,130.99,131.16,390782
27-Jan-25,132.10,132.18,131.23,132.08,78930
24-Jan-25,131.25,131.31,128.51,130.90,104663
23-Jan-25,130.71,131.72,130.71,131.25,27192
22-Jan-25,131.49,131.97,128.70,130.71,93883
21-Jan-25,134.50,134.50,130.17,131.87,795947
20-Jan-25,127.48,131.70,127.48,131.54,27895
17-Jan-25,128.79,130.76,128.79,130.76,39139
16-Jan-25,128.08,129.63,128.08,128.79,50701
15-Jan-25,128.35,131.31,128.33,131.31,122357
14-Jan-25,129.20,129.38,128.13,128.74,643612
13-Jan-25,129.00,129.52,127.43,129.20,238016
10-Jan-25,129.71,129.71,128.48,129.23,136449
09-Jan-25,129.30,130.56,129.30,129.71,104090
08-Jan-25,130.00,130.26,129.50,129.68,38058
07-Jan-25,129.85,131.41,129.43,131.04,187778
06-Jan-25,129.58,131.36,129.06,130.48,1616973
03-Jan-25,132.87,132.87,129.58,129.58,112881
02-Jan-25,131.57,131.92,130.45,131.67,168371
30-Dec-24,131.44,134.80,126.27,131.57,1049384
27-Dec-24,133.36,133.36,131.31,131.79,63278
26-Dec-24,133.15,134.15,127.10,133.36,115283
23-Dec-24,134.33,138.22,132.73,133.15,1839460
20-Dec-24,132.06,135.16,132.00,134.33,156318
19-Dec-24,139.20,139.20,134.20,134.75,397600
18-Dec-24,136.50,140.27,134.85,135.53,249957
17-Dec-24,140.74,140.75,138.81,139.34,1435905
16-Dec-24,140.59,140.59,138.65,138.84,207385
13-Dec-24,140.51,140.51,137.59,137.59,142084
12-Dec-24,141.31,141.42,138.99,138.99,318415
11-Dec-24,142.82,144.93,142.16,143.58,206982
10-Dec-24,141.98,144.04,141.98,142.32,991530
09-Dec-24,141.97,143.17,141.97,142.95,70185
06-Dec-24,142.62,142.72,140.16,140.17,481667
05-Dec-24,142.07,144.20,140.56,141.44,263132
04-Dec-24,140.81,140.83,139.74,140.06,1984042
03-Dec-24,139.11,139.76,138.68,139.48,63383
02-Dec-24,140.02,140.02,136.84,137.69,817066
29-Nov-24,138.23,141.00,134.74,136.93,246804
28-Nov-24,135.58,135.80,133.72,134.15,338879
27-Nov-24,136.04,142.12,133.58,134.47,562862
26-Nov-24,137.59,137.59,134.07,134.34,1760877
25-Nov-24,134.04,134.47,134.04,134.46,51040
22-Nov-24,134.03,134.41,133.08,134.41,59783
21-Nov-24,131.81,132.39,131.81,132.14,101221
19-Nov-24,132.31,132.46,130.68,132.22,1231804
18-Nov-24,132.38,133.65,131.88,132.08,92413
14-Nov-24,133.47,133.47,132.36,132.36,93563
13-Nov-24,132.94,132.94,130.92,131.85,136470
12-Nov-24,131.65,132.13,131.48,131.68,698221
11-Nov-24,136.13,136.13,132.08,132.66,443977
08-Nov-24,132.21,132.50,131.80,132.43,20641
07-Nov-24,135.68,138.39,131.80,134.32,69667
06-Nov-24,132.84,135.04,132.84,135.04,214889
05-Nov-24,133.20,133.47,132.64,133.47,593732
04-Nov-24,132.65,133.66,132.65,133.58,57052
01-Nov-24,135.10,135.10,131.42,131.42,8447
31-Oct-24,129.62,133.35,129.62,132.15,19874
30-Oct-24,132.89,133.27,132.89,132.91,15445
29-Oct-24,132.82,133.30,132.75,133.13,97776
28-Oct-24,132.48,132.61,132.27,132.52,16946
25-Oct-24,133.66,133.66,130.76,130.76,16570
24-Oct-24,130.21,130.55,130.21,130.39,34529
23-Oct-24,130.24,130.24,129.74,130.03,36768
22-Oct-24,130.35,136.25,129.84,130.77,198536
21-Oct-24,133.53,133.53,131.04,131.04,18549
18-Oct-24,131.16,131.16,130.60,130.60,261
17-Oct-24,129.76,130.42,129.76,130.25,62405
16-Oct-24,130.11,131.27,130.11,130.94,76785
15-Oct-24,129.65,129.98,129.32,129.98,221026
14-Oct-24,128.39,129.89,128.39,129.89,6230
11-Oct-24,129.13,129.16,128.75,128.75,4649
10-Oct-24,130.19,130.28,130.19,130.21,10421
09-Oct-24,130.34,130.63,129.92,129.92,22962
08-Oct-24,135.73,135.73,131.19,131.27,129820
07-Oct-24,132.74,132.77,132.50,132.50,6767
04-Oct-24,132.61,132.61,129.08,132.52,7673
03-Oct-24,133.33,133.33,132.22,132.63,1568747
02-Oct-24,133.72,135.60,133.72,134.42,5549
01-Oct-24,133.28,134.02,128.84,133.72,2934
30-Sep-24,133.03,133.12,131.76,132.04,39926
27-Sep-24,133.68,133.68,132.85,132.86,9706
26-Sep-24,132.43,133.19,132.43,133.19,8770
25-Sep-24,131.22,135.16,130.73,130.73,1452
24-Sep-24,131.39,131.80,131.20,131.30,106554
23-Sep-24,127.56,128.36,127.56,128.36,13826
20-Sep-24,129.78,129.78,128.40,128.47,38822
19-Sep-24,130.77,130.77,130.02,130.20,8986
18-Sep-24,130.66,130.66,129.31,129.31,6631
17-Sep-24,128.70,131.72,128.60,131.72,130297

*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: BXPO11