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
10/11/2026	-0,19%	-0,30	154,78	155,16	154,29	155,59	8K	13
09/11/2026	3,87%	5,78	155,08	151,01	151,01	155,08	127K	10
06/11/2026	0,79%	1,17	149,30	148,13	146,32	152,45	87K	14
05/11/2026	-1,67%	-2,51	148,13	147,63	147,63	150,43	59K	11
04/11/2026	1,63%	2,42	150,64	149,71	149,39	151,23	29K	16
03/11/2026	0,11%	0,17	148,22	148,40	147,22	148,61	66K	28
30/10/2026	-0,09%	-0,13	148,05	148,77	147,58	148,92	366K	14
29/10/2026	0,88%	1,29	148,18	146,89	146,89	149,19	48K	13
28/10/2026	-1,54%	-2,29	146,89	146,97	145,62	147,41	99K	13
27/10/2026	-1,18%	-1,78	149,18	150,96	148,91	150,97	142K	20
26/10/2026	-1,46%	-2,23	150,96	153,19	148,65	153,19	127K	9
23/10/2026	0,41%	0,63	153,19	151,15	151,15	153,66	34K	9
22/10/2026	-2,07%	-3,22	152,56	153,21	152,30	153,21	31K	6
21/10/2026	-1,24%	-1,96	155,78	156,54	155,78	156,54	38K	11
20/10/2026	0,40%	0,63	157,74	161,38	157,11	161,38	143K	13
19/10/2026	0,60%	0,93	157,11	156,51	156,15	157,27	15K	8
16/10/2026	0,19%	0,29	156,18	156,00	156,00	157,24	62K	9
15/10/2026	-0,60%	-0,94	155,89	156,26	155,89	156,83	13K	7
14/10/2026	-0,75%	-1,19	156,83	158,02	156,00	158,02	67K	7
13/10/2026	0,18%	0,29	158,02	157,00	157,00	159,63	76K	13
09/10/2026	1,51%	2,35	157,73	156,35	156,35	157,73	19K	7
08/10/2026	0,20%	0,31	155,38	151,96	151,96	156,54	13K	12
07/10/2026	-0,37%	-0,58	155,07	155,65	154,64	155,65	18K	10
06/10/2026	-0,15%	-0,23	155,65	155,32	155,32	156,32	26K	15
05/10/2026	0,76%	1,17	155,88	156,07	154,53	157,10	86K	15
02/10/2026	3,20%	4,80	154,71	155,03	151,35	155,03	81K	18
01/10/2026	0,20%	0,30	149,91	149,50	148,50	149,91	46K	9
30/09/2026	-0,04%	-0,06	149,61	150,53	149,61	150,56	5K	8
29/09/2026	-1,44%	-2,18	149,67	151,50	149,60	151,50	779K	25
28/09/2026	-0,47%	-0,71	151,85	151,99	151,85	152,93	2K	4
25/09/2026	0,26%	0,40	152,56	151,85	151,85	153,20	7K	6
24/09/2026	-1,43%	-2,20	152,16	157,93	152,00	157,93	132K	20
23/09/2026	-1,63%	-2,55	154,36	157,15	154,36	157,15	467K	24
22/09/2026	0,67%	1,05	156,91	155,50	155,38	156,91	169K	12
21/09/2026	-0,58%	-0,91	155,86	156,77	155,50	156,77	64K	10
18/09/2026	-0,67%	-1,05	156,77	156,92	156,46	156,92	104K	8
17/09/2026	0,21%	0,33	157,82	156,90	156,90	157,82	47K	2
16/09/2026	-1,50%	-2,40	157,49	158,42	157,49	158,72	67K	4
15/09/2026	0,47%	0,75	159,89	159,00	159,00	160,26	27K	5
14/09/2026	-2,27%	-3,69	159,14	162,83	159,14	162,83	214K	330
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	-	-	152,08	151,97	151,97	153,07	9K	7

Date,Open,High,Low,Close,Volume
10-Nov-26,155.16,155.59,154.29,154.78,7740
09-Nov-26,151.01,155.08,151.01,155.08,127474
06-Nov-26,148.13,152.45,146.32,149.30,87043
05-Nov-26,147.63,150.43,147.63,148.13,58537
04-Nov-26,149.71,151.23,149.39,150.64,29078
03-Nov-26,148.40,148.61,147.22,148.22,66197
30-Oct-26,148.77,148.92,147.58,148.05,366463
29-Oct-26,146.89,149.19,146.89,148.18,48206
28-Oct-26,146.97,147.41,145.62,146.89,98942
27-Oct-26,150.96,150.97,148.91,149.18,141697
26-Oct-26,153.19,153.19,148.65,150.96,126603
23-Oct-26,151.15,153.66,151.15,153.19,34360
22-Oct-26,153.21,153.21,152.30,152.56,30948
21-Oct-26,156.54,156.54,155.78,155.78,37771
20-Oct-26,161.38,161.38,157.11,157.74,143216
19-Oct-26,156.51,157.27,156.15,157.11,14731
16-Oct-26,156.00,157.24,156.00,156.18,62281
15-Oct-26,156.26,156.83,155.89,155.89,13166
14-Oct-26,158.02,158.02,156.00,156.83,67354
13-Oct-26,157.00,159.63,157.00,158.02,76030
09-Oct-26,156.35,157.73,156.35,157.73,18532
08-Oct-26,151.96,156.54,151.96,155.38,13177
07-Oct-26,155.65,155.65,154.64,155.07,17513
06-Oct-26,155.32,156.32,155.32,155.65,25734
05-Oct-26,156.07,157.10,154.53,155.88,85889
02-Oct-26,155.03,155.03,151.35,154.71,81429
01-Oct-26,149.50,149.91,148.50,149.91,46494
30-Sep-26,150.53,150.56,149.61,149.61,4513
29-Sep-26,151.50,151.50,149.60,149.67,779125
28-Sep-26,151.99,152.93,151.85,151.85,1523
25-Sep-26,151.85,153.20,151.85,152.56,7019
24-Sep-26,157.93,157.93,152.00,152.16,131921
23-Sep-26,157.15,157.15,154.36,154.36,466694
22-Sep-26,155.50,156.91,155.38,156.91,168866
21-Sep-26,156.77,156.77,155.50,155.86,64252
18-Sep-26,156.92,156.92,156.46,156.77,103988
17-Sep-26,156.90,157.82,156.90,157.82,47227
16-Sep-26,158.42,158.72,157.49,157.49,67135
15-Sep-26,159.00,160.26,159.00,159.89,26916
14-Sep-26,162.83,162.83,159.14,159.14,213758
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

*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