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
11/09/2026	-0,57%	-0,94	162,83	162,10	162,10	162,83	83K	6
10/09/2026	1,07%	1,73	163,77	162,16	162,10	163,77	812	3
09/09/2026	0,03%	0,05	162,04	163,61	161,42	163,61	5K	5
08/09/2026	0,74%	1,19	161,99	163,02	161,99	163,02	3K	5
04/09/2026	-0,06%	-0,09	160,80	160,56	160,56	162,18	6K	7
03/09/2026	-0,40%	-0,64	160,89	161,89	160,47	161,89	2K	4
02/09/2026	2,60%	4,10	161,53	160,51	160,51	161,53	239K	8
01/09/2026	1,05%	1,63	157,43	155,91	155,91	157,43	15K	4
31/08/2026	-0,09%	-0,14	155,80	157,54	155,80	157,54	940	5
28/08/2026	-0,85%	-1,34	155,94	156,25	155,10	156,25	63K	5
27/08/2026	0,87%	1,35	157,28	156,40	155,93	157,46	19K	8
26/08/2026	0,48%	0,74	155,93	155,83	155,60	155,93	4K	5
25/08/2026	0,39%	0,60	155,19	153,19	153,19	155,19	167K	9
24/08/2026	0,62%	0,96	154,59	153,48	153,48	156,20	168K	19
21/08/2026	1,61%	2,44	153,63	153,15	153,15	153,63	12K	5
20/08/2026	0,07%	0,11	151,19	150,99	150,88	151,19	69K	4
19/08/2026	0,33%	0,49	151,08	152,00	150,65	153,37	112K	7
18/08/2026	-0,05%	-0,07	150,59	153,81	150,59	153,81	2K	7
17/08/2026	0,88%	1,32	150,66	150,78	148,56	150,78	157K	9
14/08/2026	0,22%	0,33	149,34	149,16	148,79	149,34	166K	10
13/08/2026	-0,67%	-1,01	149,01	148,50	148,50	150,20	81K	14
12/08/2026	1,14%	1,69	150,02	148,33	148,33	150,47	37K	11
11/08/2026	-1,79%	-2,70	148,33	150,50	148,31	150,50	86K	10
10/08/2026	0,28%	0,42	151,03	150,61	150,61	152,11	172K	9
07/08/2026	-0,93%	-1,41	150,61	151,74	150,25	151,74	16K	4
06/08/2026	-2,01%	-3,12	152,02	152,44	152,02	152,88	17K	5
05/08/2026	0,83%	1,27	155,14	154,04	154,03	155,26	31K	6
04/08/2026	0,97%	1,48	153,87	154,27	153,61	154,27	2K	5
03/08/2026	0,05%	0,08	152,39	149,80	149,80	152,39	24K	9
31/07/2026	0,29%	0,44	152,31	151,95	151,95	152,87	13K	5
30/07/2026	0,73%	1,10	151,87	150,87	150,87	151,87	122K	12
29/07/2026	-0,76%	-1,16	150,77	151,26	150,77	151,26	60K	7
28/07/2026	1,24%	1,86	151,93	151,34	151,34	151,93	4K	7
27/07/2026	1,43%	2,12	150,07	148,74	148,74	150,07	448	3
24/07/2026	-0,92%	-1,37	147,95	148,25	147,95	148,29	8K	4
23/07/2026	-0,35%	-0,53	149,32	149,85	149,31	149,85	7K	4
22/07/2026	3,13%	4,55	149,85	148,60	148,60	149,85	16K	4
21/07/2026	-0,12%	-0,17	145,30	145,46	145,30	145,46	15K	3
20/07/2026	-0,36%	-0,53	145,47	146,00	145,47	146,09	23K	7
17/07/2026	-0,25%	-0,37	146,00	146,54	146,00	146,81	586	4
16/07/2026	-0,60%	-0,88	146,37	146,75	146,37	147,44	45K	6
15/07/2026	0,68%	0,99	147,25	145,52	145,52	147,25	43K	8
14/07/2026	-0,16%	-0,24	146,26	146,50	146,04	146,50	4K	9
13/07/2026	-0,31%	-0,46	146,50	147,11	146,45	147,12	5K	7
10/07/2026	2,20%	3,16	146,96	144,00	144,00	146,96	463K	9
09/07/2026	1,27%	1,80	143,80	142,69	142,69	143,82	28K	4
08/07/2026	-0,82%	-1,18	142,00	142,01	142,00	142,01	7K	3
07/07/2026	0,29%	0,42	143,18	142,76	142,76	143,18	11K	4
06/07/2026	-0,04%	-0,05	142,76	142,53	142,53	142,76	145K	4
03/07/2026	0,81%	1,15	142,81	142,35	142,35	143,17	2K	10
02/07/2026	0,40%	0,56	141,66	142,59	141,66	142,59	65K	7
01/07/2026	0,24%	0,34	141,10	140,88	140,88	141,47	423	3
30/06/2026	-0,47%	-0,66	140,76	140,40	140,40	141,09	38K	7
29/06/2026	-0,13%	-0,19	141,42	143,03	140,89	143,03	23K	8
26/06/2026	-0,11%	-0,16	141,61	141,44	141,44	141,77	52K	8
25/06/2026	-0,17%	-0,24	141,77	142,33	141,77	142,42	47K	7
24/06/2026	-0,32%	-0,46	142,01	142,47	141,44	142,47	21K	8
23/06/2026	-0,04%	-0,06	142,47	143,96	141,02	143,96	7K	6
22/06/2026	-0,18%	-0,26	142,53	142,42	142,42	144,28	116K	5
19/06/2026	-0,07%	-0,10	142,79	142,90	142,54	142,90	147K	9
18/06/2026	-0,97%	-1,40	142,89	144,23	142,89	144,23	4K	6
17/06/2026	-1,14%	-1,67	144,29	146,43	144,29	146,70	877	4
16/06/2026	-0,33%	-0,48	145,96	146,44	145,96	146,44	585	3
15/06/2026	0,05%	0,08	146,44	149,66	146,44	149,66	23K	4
12/06/2026	0,12%	0,18	146,36	146,54	146,36	146,54	1K	3
11/06/2026	0,62%	0,90	146,18	145,13	145,13	146,18	437	3
10/06/2026	-0,81%	-1,19	145,28	146,05	144,95	146,05	2K	5
09/06/2026	0,01%	0,02	146,47	147,03	145,07	147,03	11K	7
08/06/2026	0,25%	0,36	146,45	146,13	146,13	146,45	95K	4
05/06/2026	-0,94%	-1,39	146,09	147,48	146,09	147,48	440	3
03/06/2026	-1,68%	-2,52	147,48	145,51	145,50	148,05	18K	6
02/06/2026	1,65%	2,44	150,00	148,99	148,99	150,50	74K	9
01/06/2026	-1,10%	-1,64	147,56	149,20	146,57	149,20	2K	4
29/05/2026	-1,52%	-2,31	149,20	149,77	149,20	149,93	29K	8
28/05/2026	-0,14%	-0,21	151,51	151,00	151,00	152,75	113K	62
27/05/2026	0,12%	0,18	151,72	152,19	151,30	152,26	68K	55
26/05/2026	-0,74%	-1,13	151,54	151,67	150,54	151,91	9K	10
25/05/2026	0,18%	0,27	152,67	152,51	152,14	152,67	12K	4
22/05/2026	0,25%	0,38	152,40	152,02	151,49	152,40	8K	5
21/05/2026	0,14%	0,22	152,02	151,31	151,31	152,22	759	3
20/05/2026	2,01%	2,99	151,80	150,50	150,50	151,80	5K	3
19/05/2026	-1,44%	-2,17	148,81	150,19	148,81	150,19	12K	7
18/05/2026	-0,99%	-1,51	150,98	151,44	150,51	151,44	3K	5
15/05/2026	-0,44%	-0,68	152,49	150,85	150,07	152,50	23K	72
14/05/2026	0,31%	0,48	153,17	152,56	152,56	153,17	8K	5
13/05/2026	-0,67%	-1,03	152,69	153,20	152,69	153,68	15K	4
12/05/2026	-0,12%	-0,19	153,72	153,35	153,35	153,72	307	2
11/05/2026	-0,34%	-0,53	153,91	156,35	153,91	156,35	10K	5
08/05/2026	-0,85%	-1,33	154,44	158,46	154,44	158,46	3K	4
07/05/2026	-0,81%	-1,27	155,77	156,90	155,77	156,90	3K	5
06/05/2026	2,07%	3,18	157,04	155,28	155,28	157,04	3K	4
05/05/2026	0,98%	1,49	153,86	151,14	151,14	153,86	5K	3
04/05/2026	0,19%	0,29	152,37	152,95	152,01	152,95	12K	7
30/04/2026	0,95%	1,43	152,08	151,97	151,97	153,07	9K	7
29/04/2026	-1,90%	-2,92	150,65	152,74	150,65	152,74	38K	6
28/04/2026	0,01%	0,02	153,57	153,20	152,59	153,57	7K	5
27/04/2026	-0,31%	-0,47	153,55	154,60	153,55	154,60	31K	4
24/04/2026	-0,38%	-0,59	154,02	154,18	153,78	154,91	276K	9
23/04/2026	-1,19%	-1,86	154,61	156,22	154,61	156,22	11K	7
22/04/2026	-1,26%	-1,99	156,47	157,90	156,47	157,90	53K	5
20/04/2026	0,10%	0,16	158,46	156,92	156,92	158,88	13K	6
17/04/2026	0,05%	0,08	158,30	159,04	158,30	159,33	40K	6
16/04/2026	-1,12%	-1,80	158,22	160,10	157,90	160,10	46K	19
15/04/2026	-1,43%	-2,32	160,02	161,45	160,02	161,45	166K	5
14/04/2026	0,73%	1,18	162,34	162,36	162,34	162,49	2K	4
13/04/2026	-0,21%	-0,34	161,16	161,36	161,16	161,39	3K	4
10/04/2026	0,10%	0,16	161,50	162,22	161,50	162,22	22K	3
09/04/2026	0,86%	1,38	161,34	160,70	160,70	161,63	16K	5
08/04/2026	2,18%	3,42	159,96	158,50	158,50	160,28	7K	5
07/04/2026	-0,95%	-1,50	156,54	155,65	155,65	156,54	16K	7
06/04/2026	-0,33%	-0,53	158,04	158,81	157,80	158,81	9K	19
02/04/2026	0,03%	0,04	158,57	158,85	158,22	158,85	4K	5
01/04/2026	0,53%	0,83	158,53	157,70	157,70	159,22	53K	5
31/03/2026	2,30%	3,55	157,70	156,35	156,35	158,14	26K	7
30/03/2026	1,12%	1,70	154,15	150,44	150,44	154,58	27K	4
27/03/2026	-0,66%	-1,02	152,45	152,88	152,45	152,88	305	2
26/03/2026	-0,40%	-0,61	153,47	153,69	153,19	154,27	16K	12
25/03/2026	0,97%	1,48	154,08	154,17	153,75	154,17	18K	4
24/03/2026	0,83%	1,26	152,60	149,97	149,97	152,60	16K	9
23/03/2026	3,25%	4,77	151,34	146,57	146,57	151,34	15K	6
20/03/2026	-1,93%	-2,88	146,57	146,50	145,69	146,83	149K	9
19/03/2026	-0,05%	-0,08	149,45	148,87	148,66	149,45	7K	6
18/03/2026	-0,34%	-0,51	149,53	150,49	149,53	150,53	2K	4
17/03/2026	1,02%	1,52	150,04	148,52	148,52	150,13	10K	9
16/03/2026	1,03%	1,51	148,52	150,00	148,08	150,00	39K	17
13/03/2026	-1,12%	-1,67	147,01	151,93	147,01	151,93	2K	5
12/03/2026	-2,11%	-3,21	148,68	150,03	148,27	150,03	110K	13
11/03/2026	-0,80%	-1,22	151,89	153,98	151,89	153,98	305	2
10/03/2026	0,35%	0,54	153,11	152,57	152,42	153,47	10K	5
09/03/2026	-0,09%	-0,13	152,57	151,75	151,75	152,57	36K	5
06/03/2026	-1,17%	-1,81	152,70	154,47	152,70	154,47	5K	6
05/03/2026	-2,11%	-3,33	154,51	156,50	154,51	156,50	156K	5
04/03/2026	0,61%	0,96	157,84	157,42	156,00	157,84	166K	120
03/03/2026	-	-	156,88	162,21	156,25	162,21	56K	68

Date,Open,High,Low,Close,Volume
11-Sep-26,162.10,162.83,162.10,162.83,82836
10-Sep-26,162.16,163.77,162.10,163.77,812
09-Sep-26,163.61,163.61,161.42,162.04,4869
08-Sep-26,163.02,163.02,161.99,161.99,3404
04-Sep-26,160.56,162.18,160.56,160.80,5975
03-Sep-26,161.89,161.89,160.47,160.89,2413
02-Sep-26,160.51,161.53,160.51,161.53,239468
01-Sep-26,155.91,157.43,155.91,157.43,14526
31-Aug-26,157.54,157.54,155.80,155.80,940
28-Aug-26,156.25,156.25,155.10,155.94,62893
27-Aug-26,156.40,157.46,155.93,157.28,18776
26-Aug-26,155.83,155.93,155.60,155.93,3892
25-Aug-26,153.19,155.19,153.19,155.19,167145
24-Aug-26,153.48,156.20,153.48,154.59,167637
21-Aug-26,153.15,153.63,153.15,153.63,12110
20-Aug-26,150.99,151.19,150.88,151.19,68773
19-Aug-26,152.00,153.37,150.65,151.08,112450
18-Aug-26,153.81,153.81,150.59,150.59,1822
17-Aug-26,150.78,150.78,148.56,150.66,156891
14-Aug-26,149.16,149.34,148.79,149.34,165848
13-Aug-26,148.50,150.20,148.50,149.01,81193
12-Aug-26,148.33,150.47,148.33,150.02,37260
11-Aug-26,150.50,150.50,148.31,148.33,85565
10-Aug-26,150.61,152.11,150.61,151.03,172054
07-Aug-26,151.74,151.74,150.25,150.61,15552
06-Aug-26,152.44,152.88,152.02,152.02,16899
05-Aug-26,154.04,155.26,154.03,155.14,31428
04-Aug-26,154.27,154.27,153.61,153.87,2460
03-Aug-26,149.80,152.39,149.80,152.39,24064
31-Jul-26,151.95,152.87,151.95,152.31,12679
30-Jul-26,150.87,151.87,150.87,151.87,122025
29-Jul-26,151.26,151.26,150.77,150.77,59879
28-Jul-26,151.34,151.93,151.34,151.93,4246
27-Jul-26,148.74,150.07,148.74,150.07,448
24-Jul-26,148.25,148.29,147.95,147.95,8433
23-Jul-26,149.85,149.85,149.31,149.32,7490
22-Jul-26,148.60,149.85,148.60,149.85,16363
21-Jul-26,145.46,145.46,145.30,145.30,14820
20-Jul-26,146.00,146.09,145.47,145.47,23154
17-Jul-26,146.54,146.81,146.00,146.00,586
16-Jul-26,146.75,147.44,146.37,146.37,44938
15-Jul-26,145.52,147.25,145.52,147.25,42949
14-Jul-26,146.50,146.50,146.04,146.26,3947
13-Jul-26,147.11,147.12,146.45,146.50,4546
10-Jul-26,144.00,146.96,144.00,146.96,462754
09-Jul-26,142.69,143.82,142.69,143.80,28471
08-Jul-26,142.01,142.01,142.00,142.00,7384
07-Jul-26,142.76,143.18,142.76,143.18,10730
06-Jul-26,142.53,142.76,142.53,142.76,145043
03-Jul-26,142.35,143.17,142.35,142.81,1999
02-Jul-26,142.59,142.59,141.66,141.66,65111
01-Jul-26,140.88,141.47,140.88,141.10,423
30-Jun-26,140.40,141.09,140.40,140.76,38153
29-Jun-26,143.03,143.03,140.89,141.42,22616
26-Jun-26,141.44,141.77,141.44,141.61,51970
25-Jun-26,142.33,142.42,141.77,141.77,47496
24-Jun-26,142.47,142.47,141.44,142.01,20566
23-Jun-26,143.96,143.96,141.02,142.47,6554
22-Jun-26,142.42,144.28,142.42,142.53,116313
19-Jun-26,142.90,142.90,142.54,142.79,147413
18-Jun-26,144.23,144.23,142.89,142.89,3582
17-Jun-26,146.43,146.70,144.29,144.29,877
16-Jun-26,146.44,146.44,145.96,145.96,585
15-Jun-26,149.66,149.66,146.44,146.44,22506
12-Jun-26,146.54,146.54,146.36,146.36,1024
11-Jun-26,145.13,146.18,145.13,146.18,437
10-Jun-26,146.05,146.05,144.95,145.28,2177
09-Jun-26,147.03,147.03,145.07,146.47,10622
08-Jun-26,146.13,146.45,146.13,146.45,95013
05-Jun-26,147.48,147.48,146.09,146.09,440
03-Jun-26,145.51,148.05,145.50,147.48,17651
02-Jun-26,148.99,150.50,148.99,150.00,74436
01-Jun-26,149.20,149.20,146.57,147.56,1617
29-May-26,149.77,149.93,149.20,149.20,28614
28-May-26,151.00,152.75,151.00,151.51,112739
27-May-26,152.19,152.26,151.30,151.72,67711
26-May-26,151.67,151.91,150.54,151.54,8597
25-May-26,152.51,152.67,152.14,152.67,12210
22-May-26,152.02,152.40,151.49,152.40,7577
21-May-26,151.31,152.22,151.31,152.02,759
20-May-26,150.50,151.80,150.50,151.80,5292
19-May-26,150.19,150.19,148.81,148.81,11630
18-May-26,151.44,151.44,150.51,150.98,3466
15-May-26,150.85,152.50,150.07,152.49,23112
14-May-26,152.56,153.17,152.56,153.17,8407
13-May-26,153.20,153.68,152.69,152.69,14896
12-May-26,153.35,153.72,153.35,153.72,307
11-May-26,156.35,156.35,153.91,153.91,9732
08-May-26,158.46,158.46,154.44,154.44,2644
07-May-26,156.90,156.90,155.77,155.77,2815
06-May-26,155.28,157.04,155.28,157.04,3122
05-May-26,151.14,153.86,151.14,153.86,4713
04-May-26,152.95,152.95,152.01,152.37,12166
30-Apr-26,151.97,153.07,151.97,152.08,8990
29-Apr-26,152.74,152.74,150.65,150.65,38454
28-Apr-26,153.20,153.57,152.59,153.57,7028
27-Apr-26,154.60,154.60,153.55,153.55,30752
24-Apr-26,154.18,154.91,153.78,154.02,275840
23-Apr-26,156.22,156.22,154.61,154.61,11051
22-Apr-26,157.90,157.90,156.47,156.47,52893
20-Apr-26,156.92,158.88,156.92,158.46,12983
17-Apr-26,159.04,159.33,158.30,158.30,39881
16-Apr-26,160.10,160.10,157.90,158.22,46072
15-Apr-26,161.45,161.45,160.02,160.02,165501
14-Apr-26,162.36,162.49,162.34,162.34,2435
13-Apr-26,161.36,161.39,161.16,161.16,3227
10-Apr-26,162.22,162.22,161.50,161.50,22126
09-Apr-26,160.70,161.63,160.70,161.34,16308
08-Apr-26,158.50,160.28,158.50,159.96,6862
07-Apr-26,155.65,156.54,155.65,156.54,15623
06-Apr-26,158.81,158.81,157.80,158.04,8534
02-Apr-26,158.85,158.85,158.22,158.57,4431
01-Apr-26,157.70,159.22,157.70,158.53,52801
31-Mar-26,156.35,158.14,156.35,157.70,26452
30-Mar-26,150.44,154.58,150.44,154.15,27357
27-Mar-26,152.88,152.88,152.45,152.45,305
26-Mar-26,153.69,154.27,153.19,153.47,15511
25-Mar-26,154.17,154.17,153.75,154.08,18312
24-Mar-26,149.97,152.60,149.97,152.60,16005
23-Mar-26,146.57,151.34,146.57,151.34,15350
20-Mar-26,146.50,146.83,145.69,146.57,149243
19-Mar-26,148.87,149.45,148.66,149.45,7152
18-Mar-26,150.49,150.53,149.53,149.53,1802
17-Mar-26,148.52,150.13,148.52,150.04,9591
16-Mar-26,150.00,150.00,148.08,148.52,38980
13-Mar-26,151.93,151.93,147.01,147.01,1638
12-Mar-26,150.03,150.03,148.27,148.68,109713
11-Mar-26,153.98,153.98,151.89,151.89,305
10-Mar-26,152.57,153.47,152.42,153.11,9809
09-Mar-26,151.75,152.57,151.75,152.57,35991
06-Mar-26,154.47,154.47,152.70,152.70,5360
05-Mar-26,156.50,156.50,154.51,154.51,156215
04-Mar-26,157.42,157.84,156.00,157.84,165521
03-Mar-26,162.21,162.21,156.25,156.88,56479

*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