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
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	0,58%	0,76	131,72	128,70	128,60	131,72	130K	10
16/09/2024	-0,43%	-0,56	130,96	131,65	130,95	131,65	8K	5
13/09/2024	1,07%	1,39	131,52	131,92	131,20	131,94	16K	51
12/09/2024	0,41%	0,53	130,13	129,84	129,69	130,13	389	3
11/09/2024	0,47%	0,61	129,60	129,41	129,41	129,66	2K	7
10/09/2024	0,22%	0,28	128,99	128,41	128,14	128,99	60K	3
09/09/2024	-0,84%	-1,09	128,71	127,60	127,60	130,47	9K	5
06/09/2024	-1,03%	-1,35	129,80	130,90	129,80	130,90	260	2
05/09/2024	0,25%	0,33	131,15	130,80	130,80	131,15	392	3
04/09/2024	1,94%	2,49	130,82	128,33	128,30	130,82	230K	27
03/09/2024	-0,68%	-0,88	128,33	134,30	128,33	134,30	36K	8
02/09/2024	-1,86%	-2,45	129,21	129,49	129,21	129,49	258	2
30/08/2024	0,16%	0,21	131,66	131,23	131,23	131,66	262	2
29/08/2024	-0,53%	-0,70	131,45	132,02	131,21	132,02	5K	18
28/08/2024	-0,24%	-0,32	132,15	131,81	131,68	132,15	16K	8
27/08/2024	0,18%	0,24	132,47	132,42	132,42	133,00	107K	14
26/08/2024	0,39%	0,51	132,23	132,51	132,23	132,51	264	2
23/08/2024	-0,02%	-0,02	131,72	131,70	131,70	131,79	1K	3
22/08/2024	-0,63%	-0,83	131,74	132,41	131,74	132,41	3K	5
21/08/2024	1,33%	1,74	132,57	132,18	132,18	132,57	264	2
20/08/2024	0,48%	0,63	130,83	130,37	130,15	130,83	197K	7
19/08/2024	2,28%	2,90	130,20	128,84	128,84	130,20	1M	22
16/08/2024	-0,55%	-0,70	127,30	127,99	127,30	127,99	13K	3
15/08/2024	0,56%	0,71	128,00	128,41	128,00	128,41	384	3
14/08/2024	0,81%	1,02	127,29	126,91	126,91	127,31	763	5
13/08/2024	0,89%	1,11	126,27	126,50	126,16	126,81	30K	13
12/08/2024	-0,10%	-0,13	125,16	126,50	125,16	126,50	25K	8
09/08/2024	1,65%	2,03	125,29	124,68	124,68	125,31	17K	6
08/08/2024	2,61%	3,13	123,26	122,35	122,35	123,26	4K	4
07/08/2024	0,98%	1,16	120,13	118,97	118,97	121,50	19K	32
06/08/2024	-0,86%	-1,03	118,97	119,13	118,74	119,42	12K	15
05/08/2024	-0,95%	-1,15	120,00	120,51	115,60	120,51	312K	55
02/08/2024	-2,59%	-3,22	121,15	124,08	121,15	124,08	6K	4
01/08/2024	-0,05%	-0,06	124,37	125,34	124,37	125,34	249	2
31/07/2024	1,01%	1,24	124,43	124,83	124,39	124,83	6K	4
30/07/2024	0,03%	0,04	123,19	123,04	123,04	123,19	246	2
29/07/2024	-0,49%	-0,61	123,15	123,78	123,15	123,78	1K	4
26/07/2024	1,73%	2,10	123,76	122,66	122,66	123,76	246	2
25/07/2024	0,10%	0,12	121,66	120,83	120,83	121,66	242	2
24/07/2024	-0,43%	-0,52	121,54	121,77	121,54	121,77	243	2
23/07/2024	-1,35%	-1,67	122,06	123,24	121,82	123,24	3K	5
22/07/2024	-0,43%	-0,53	123,73	124,26	123,73	124,26	1K	4
19/07/2024	-0,13%	-0,16	124,26	125,03	124,26	125,03	497	3
18/07/2024	-2,62%	-3,35	124,42	127,77	124,42	127,77	4K	6
17/07/2024	0,44%	0,56	127,77	127,42	127,42	127,95	6K	5
16/07/2024	-0,36%	-0,46	127,21	127,38	127,14	127,38	2K	4
15/07/2024	0,97%	1,23	127,67	127,10	127,10	127,67	254	2
12/07/2024	0,85%	1,07	126,44	125,72	125,72	126,48	378	3
11/07/2024	1,24%	1,54	125,37	125,02	124,93	125,37	375	3
10/07/2024	-0,26%	-0,32	123,83	124,15	123,83	124,15	371	3
09/07/2024	-0,19%	-0,24	124,15	124,08	123,99	124,42	6K	5
08/07/2024	-	-	124,39	124,01	123,71	124,39	619	3

Date,Open,High,Low,Close,Volume
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
16-Sep-24,131.65,131.65,130.95,130.96,7617
13-Sep-24,131.92,131.94,131.20,131.52,15656
12-Sep-24,129.84,130.13,129.69,130.13,389
11-Sep-24,129.41,129.66,129.41,129.60,2073
10-Sep-24,128.41,128.99,128.14,128.99,60355
09-Sep-24,127.60,130.47,127.60,128.71,8663
06-Sep-24,130.90,130.90,129.80,129.80,260
05-Sep-24,130.80,131.15,130.80,131.15,392
04-Sep-24,128.33,130.82,128.30,130.82,229623
03-Sep-24,134.30,134.30,128.33,128.33,35544
02-Sep-24,129.49,129.49,129.21,129.21,258
30-Aug-24,131.23,131.66,131.23,131.66,262
29-Aug-24,132.02,132.02,131.21,131.45,4731
28-Aug-24,131.81,132.15,131.68,132.15,16380
27-Aug-24,132.42,133.00,132.42,132.47,107346
26-Aug-24,132.51,132.51,132.23,132.23,264
23-Aug-24,131.70,131.79,131.70,131.72,1185
22-Aug-24,132.41,132.41,131.74,131.74,3428
21-Aug-24,132.18,132.57,132.18,132.57,264
20-Aug-24,130.37,130.83,130.15,130.83,197476
19-Aug-24,128.84,130.20,128.84,130.20,1202569
16-Aug-24,127.99,127.99,127.30,127.30,13256
15-Aug-24,128.41,128.41,128.00,128.00,384
14-Aug-24,126.91,127.31,126.91,127.29,763
13-Aug-24,126.50,126.81,126.16,126.27,29825
12-Aug-24,126.50,126.50,125.16,125.16,24654
09-Aug-24,124.68,125.31,124.68,125.29,16895
08-Aug-24,122.35,123.26,122.35,123.26,4039
07-Aug-24,118.97,121.50,118.97,120.13,18790
06-Aug-24,119.13,119.42,118.74,118.97,12028
05-Aug-24,120.51,120.51,115.60,120.00,311636
02-Aug-24,124.08,124.08,121.15,121.15,6307
01-Aug-24,125.34,125.34,124.37,124.37,249
31-Jul-24,124.83,124.83,124.39,124.43,5853
30-Jul-24,123.04,123.19,123.04,123.19,246
29-Jul-24,123.78,123.78,123.15,123.15,1483
26-Jul-24,122.66,123.76,122.66,123.76,246
25-Jul-24,120.83,121.66,120.83,121.66,242
24-Jul-24,121.77,121.77,121.54,121.54,243
23-Jul-24,123.24,123.24,121.82,122.06,3298
22-Jul-24,124.26,124.26,123.73,123.73,1486
19-Jul-24,125.03,125.03,124.26,124.26,497
18-Jul-24,127.77,127.77,124.42,124.42,3893
17-Jul-24,127.42,127.95,127.42,127.77,6006
16-Jul-24,127.38,127.38,127.14,127.21,2161
15-Jul-24,127.10,127.67,127.10,127.67,254
12-Jul-24,125.72,126.48,125.72,126.44,378
11-Jul-24,125.02,125.37,124.93,125.37,375
10-Jul-24,124.15,124.15,123.83,123.83,371
09-Jul-24,124.08,124.42,123.99,124.15,5964
08-Jul-24,124.01,124.39,123.71,124.39,619

*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