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
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	-3,29%	-5,33	156,88	162,21	156,25	162,21	56K	68
02/03/2026	0,04%	0,07	162,21	162,14	161,84	162,25	13K	6
27/02/2026	-0,13%	-0,21	162,14	162,35	161,31	162,35	18K	8
26/02/2026	-0,45%	-0,74	162,35	162,56	161,34	162,56	19K	7
25/02/2026	-0,27%	-0,44	163,09	164,73	163,09	164,73	491	3
24/02/2026	1,21%	1,96	163,53	161,46	161,45	163,53	19K	9
23/02/2026	-0,25%	-0,41	161,57	163,60	161,22	163,60	19K	7
20/02/2026	0,70%	1,13	161,98	159,14	159,08	161,98	86K	7
19/02/2026	0,23%	0,37	160,85	160,48	159,85	160,85	32K	8
18/02/2026	-0,67%	-1,09	160,48	161,19	159,61	161,19	13K	7
13/02/2026	-0,76%	-1,24	161,57	161,15	160,21	161,57	18K	9
12/02/2026	-1,86%	-3,09	162,81	164,26	162,81	164,26	34K	6
11/02/2026	3,02%	4,87	165,90	163,39	163,39	165,90	16K	9
10/02/2026	-0,60%	-0,98	161,03	160,84	160,73	161,96	7K	43
09/02/2026	1,75%	2,78	162,01	160,83	160,30	162,50	42K	10
06/02/2026	-0,03%	-0,05	159,23	159,00	158,83	159,37	121K	10
05/02/2026	-0,98%	-1,58	159,28	160,73	159,28	161,00	26K	7
04/02/2026	-1,73%	-2,83	160,86	163,78	160,25	163,78	4M	115
03/02/2026	2,15%	3,45	163,69	160,75	160,75	164,14	19K	12
02/02/2026	0,32%	0,51	160,24	159,73	159,29	160,84	26K	37
30/01/2026	-1,25%	-2,02	159,73	160,53	159,73	161,16	163K	25
29/01/2026	-1,22%	-1,99	161,75	163,74	161,60	164,57	31K	9
28/01/2026	0,27%	0,44	163,74	163,30	162,82	165,31	54K	30
27/01/2026	1,37%	2,21	163,30	161,12	161,12	166,82	110K	368
26/01/2026	-0,76%	-1,23	161,09	160,09	160,09	162,41	20K	20
23/01/2026	2,18%	3,46	162,32	159,32	159,16	162,32	15K	10
22/01/2026	1,33%	2,09	158,86	157,85	157,85	160,96	21K	12
21/01/2026	2,09%	3,21	156,77	156,85	154,43	156,85	28K	22
20/01/2026	0,79%	1,21	153,56	151,40	151,40	153,98	53K	164
19/01/2026	-0,27%	-0,42	152,35	152,25	151,47	152,35	43K	14
16/01/2026	-0,69%	-1,06	152,77	156,52	152,34	156,52	14K	14
15/01/2026	-0,01%	-0,01	153,83	156,96	152,96	156,96	11K	12
14/01/2026	1,90%	2,87	153,84	150,97	150,97	153,84	7K	8
13/01/2026	-0,11%	-0,17	150,97	151,13	149,78	151,13	96K	64
12/01/2026	1,79%	2,66	151,14	149,23	148,85	151,23	176K	66
09/01/2026	0,69%	1,02	148,48	149,59	147,38	149,59	50K	7
08/01/2026	-0,36%	-0,54	147,46	147,27	146,83	147,46	19K	13
07/01/2026	0,05%	0,08	148,00	147,49	147,36	148,00	27K	8
06/01/2026	0,70%	1,03	147,92	147,46	147,24	148,26	4M	2.138
05/01/2026	0,14%	0,20	146,89	145,01	145,01	147,48	24K	10
02/01/2026	-0,79%	-1,17	146,69	146,89	146,02	146,89	6K	9
30/12/2025	-0,04%	-0,06	147,86	148,74	147,86	148,74	30K	8
29/12/2025	-0,36%	-0,54	147,92	151,69	147,80	155,00	58K	14
26/12/2025	0,47%	0,70	148,46	151,11	147,52	151,11	27K	11
23/12/2025	0,63%	0,92	147,76	151,05	147,28	154,97	380K	34
22/12/2025	0,71%	1,03	146,84	145,81	143,69	147,03	16K	18
19/12/2025	-0,15%	-0,22	145,81	149,12	145,81	149,12	60K	12
18/12/2025	0,56%	0,81	146,03	148,33	145,99	148,33	74K	8
17/12/2025	-0,47%	-0,68	145,22	145,19	144,72	145,68	5K	32
16/12/2025	-0,43%	-0,63	145,90	145,83	145,10	145,90	29K	7
15/12/2025	0,92%	1,33	146,53	149,31	145,72	149,31	29K	12
12/12/2025	0,43%	0,62	145,20	145,86	144,79	145,86	15K	4
11/12/2025	-0,28%	-0,41	144,58	143,23	143,23	144,58	120K	10
10/12/2025	1,51%	2,15	144,99	143,76	143,76	144,99	19K	10
09/12/2025	0,58%	0,83	142,84	140,38	140,38	142,84	3K	6
08/12/2025	0,01%	0,01	142,01	140,11	140,11	144,00	47K	9
05/12/2025	-1,68%	-2,42	142,00	144,65	142,00	144,88	50K	29
04/12/2025	1,32%	1,88	144,42	143,98	143,26	144,42	35K	11
03/12/2025	1,94%	2,71	142,54	140,71	140,48	142,54	4M	158
02/12/2025	0,92%	1,27	139,83	137,99	137,99	139,83	71K	56
01/12/2025	-0,57%	-0,80	138,56	138,72	138,46	139,50	110K	43
28/11/2025	0,27%	0,38	139,36	138,70	138,70	139,65	229K	22
27/11/2025	-0,44%	-0,61	138,98	139,59	136,83	142,00	47K	33
26/11/2025	1,36%	1,87	139,59	137,52	137,52	141,00	203K	31
25/11/2025	-0,19%	-0,26	137,72	137,21	136,78	138,00	44K	277
24/11/2025	0,15%	0,21	137,98	138,11	137,83	138,60	71K	74
21/11/2025	-1,11%	-1,54	137,77	138,50	137,77	138,98	27K	20
19/11/2025	-1,35%	-1,91	139,31	138,65	138,65	143,95	35K	37
18/11/2025	-1,15%	-1,64	141,22	139,20	139,20	143,35	168K	66
17/11/2025	0,73%	1,04	142,86	143,24	141,70	143,24	23K	16
14/11/2025	1,42%	1,98	141,82	139,74	139,74	141,82	63K	9
13/11/2025	-0,26%	-0,37	139,84	140,22	139,52	141,96	132K	457
12/11/2025	0,52%	0,73	140,21	139,48	138,90	140,21	67K	12
11/11/2025	1,43%	1,97	139,48	135,15	135,15	139,54	101K	77
10/11/2025	-	-	137,51	138,00	137,04	138,39	24K	9

Date,Open,High,Low,Close,Volume
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
02-Mar-26,162.14,162.25,161.84,162.21,13459
27-Feb-26,162.35,162.35,161.31,162.14,17993
26-Feb-26,162.56,162.56,161.34,162.35,19059
25-Feb-26,164.73,164.73,163.09,163.09,491
24-Feb-26,161.46,163.53,161.45,163.53,19407
23-Feb-26,163.60,163.60,161.22,161.57,18909
20-Feb-26,159.14,161.98,159.08,161.98,85924
19-Feb-26,160.48,160.85,159.85,160.85,31761
18-Feb-26,161.19,161.19,159.61,160.48,12868
13-Feb-26,161.15,161.57,160.21,161.57,17922
12-Feb-26,164.26,164.26,162.81,162.81,34275
11-Feb-26,163.39,165.90,163.39,165.90,15828
10-Feb-26,160.84,161.96,160.73,161.03,6933
09-Feb-26,160.83,162.50,160.30,162.01,41525
06-Feb-26,159.00,159.37,158.83,159.23,120884
05-Feb-26,160.73,161.00,159.28,159.28,26184
04-Feb-26,163.78,163.78,160.25,160.86,4165463
03-Feb-26,160.75,164.14,160.75,163.69,19407
02-Feb-26,159.73,160.84,159.29,160.24,26264
30-Jan-26,160.53,161.16,159.73,159.73,162825
29-Jan-26,163.74,164.57,161.60,161.75,30899
28-Jan-26,163.30,165.31,162.82,163.74,53591
27-Jan-26,161.12,166.82,161.12,163.30,109781
26-Jan-26,160.09,162.41,160.09,161.09,19548
23-Jan-26,159.32,162.32,159.16,162.32,15149
22-Jan-26,157.85,160.96,157.85,158.86,21303
21-Jan-26,156.85,156.85,154.43,156.77,27737
20-Jan-26,151.40,153.98,151.40,153.56,52638
19-Jan-26,152.25,152.35,151.47,152.35,43471
16-Jan-26,156.52,156.52,152.34,152.77,13792
15-Jan-26,156.96,156.96,152.96,153.83,11290
14-Jan-26,150.97,153.84,150.97,153.84,6722
13-Jan-26,151.13,151.13,149.78,150.97,95851
12-Jan-26,149.23,151.23,148.85,151.14,175877
09-Jan-26,149.59,149.59,147.38,148.48,49723
08-Jan-26,147.27,147.46,146.83,147.46,19267
07-Jan-26,147.49,148.00,147.36,148.00,27183
06-Jan-26,147.46,148.26,147.24,147.92,3890801
05-Jan-26,145.01,147.48,145.01,146.89,23534
02-Jan-26,146.89,146.89,146.02,146.69,6003
30-Dec-25,148.74,148.74,147.86,147.86,30104
29-Dec-25,151.69,155.00,147.80,147.92,58228
26-Dec-25,151.11,151.11,147.52,148.46,26720
23-Dec-25,151.05,154.97,147.28,147.76,380184
22-Dec-25,145.81,147.03,143.69,146.84,16275
19-Dec-25,149.12,149.12,145.81,145.81,60387
18-Dec-25,148.33,148.33,145.99,146.03,73683
17-Dec-25,145.19,145.68,144.72,145.22,4789
16-Dec-25,145.83,145.90,145.10,145.90,28866
15-Dec-25,149.31,149.31,145.72,146.53,29144
12-Dec-25,145.86,145.86,144.79,145.20,15495
11-Dec-25,143.23,144.58,143.23,144.58,119774
10-Dec-25,143.76,144.99,143.76,144.99,18813
09-Dec-25,140.38,142.84,140.38,142.84,2982
08-Dec-25,140.11,144.00,140.11,142.01,47127
05-Dec-25,144.65,144.88,142.00,142.00,50107
04-Dec-25,143.98,144.42,143.26,144.42,34592
03-Dec-25,140.71,142.54,140.48,142.54,4410180
02-Dec-25,137.99,139.83,137.99,139.83,71412
01-Dec-25,138.72,139.50,138.46,138.56,109683
28-Nov-25,138.70,139.65,138.70,139.36,228978
27-Nov-25,139.59,142.00,136.83,138.98,46791
26-Nov-25,137.52,141.00,137.52,139.59,202547
25-Nov-25,137.21,138.00,136.78,137.72,43914
24-Nov-25,138.11,138.60,137.83,137.98,70971
21-Nov-25,138.50,138.98,137.77,137.77,27424
19-Nov-25,138.65,143.95,138.65,139.31,35062
18-Nov-25,139.20,143.35,139.20,141.22,168394
17-Nov-25,143.24,143.24,141.70,142.86,23104
14-Nov-25,139.74,141.82,139.74,141.82,62886
13-Nov-25,140.22,141.96,139.52,139.84,131845
12-Nov-25,139.48,140.21,138.90,140.21,66874
11-Nov-25,135.15,139.54,135.15,139.48,100963
10-Nov-25,138.00,138.39,137.04,137.51,23936

*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