Cotação atual, histórico e gráfico do papel: BZEQ11

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 BZEQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-0,93%	-0,91	96,83	95,63	95,63	97,44	96K	172
29/10/2026	-0,75%	-0,74	97,74	98,12	97,66	98,15	3M	165
28/10/2026	-2,41%	-2,43	98,48	98,95	97,75	101,19	208K	245
27/10/2026	-0,81%	-0,82	100,91	101,00	100,69	102,05	206K	138
26/10/2026	-12,38%	-14,38	101,73	101,50	99,24	101,83	510K	241
23/10/2026	0,56%	0,65	116,11	115,60	115,14	116,27	3M	91
22/10/2026	-1,18%	-1,38	115,46	116,23	114,80	116,23	5M	186
21/10/2026	-0,87%	-1,02	116,84	117,74	116,84	120,40	3M	302
20/10/2026	1,63%	1,89	117,86	117,59	117,24	118,01	2M	171
19/10/2026	-0,41%	-0,48	115,97	117,48	115,69	117,48	27M	698
16/10/2026	0,33%	0,38	116,45	116,43	115,95	116,62	3K	19
15/10/2026	-0,81%	-0,95	116,07	117,00	115,54	117,23	25K	90
14/10/2026	-0,50%	-0,59	117,02	116,15	116,12	117,48	418K	148
13/10/2026	-0,82%	-0,97	117,61	117,70	117,39	118,01	31K	190
09/10/2026	1,39%	1,62	118,58	118,02	117,69	118,87	14K	65
08/10/2026	0,83%	0,96	116,96	116,50	116,41	117,90	47K	379
07/10/2026	-0,70%	-0,82	116,00	120,00	116,00	120,00	41K	139
06/10/2026	-0,25%	-0,29	116,82	117,11	116,39	117,47	46K	35
05/10/2026	7,65%	8,32	117,11	117,30	117,11	118,62	4K	38
02/10/2026	2,62%	2,78	108,79	106,82	106,45	108,79	3K	4
01/10/2026	0,79%	0,83	106,01	105,49	104,48	106,09	884K	1.168
30/09/2026	1,36%	1,41	105,18	105,01	104,72	105,18	944	3
29/09/2026	0,44%	0,45	103,77	103,00	102,83	103,77	7K	68
28/09/2026	-0,95%	-0,99	103,32	103,18	103,12	104,06	728K	46
25/09/2026	-0,32%	-0,34	104,31	104,63	104,31	104,63	208	2
24/09/2026	-0,88%	-0,93	104,65	105,56	104,65	105,65	1K	7
23/09/2026	-1,06%	-1,13	105,58	106,82	105,58	107,00	29M	20
22/09/2026	0,60%	0,64	106,71	105,25	105,21	106,71	211M	112
21/09/2026	0,69%	0,73	106,07	105,84	105,31	106,07	2K	12
18/09/2026	-0,51%	-0,54	105,34	105,34	105,34	105,34	105	1
17/09/2026	0,44%	0,46	105,88	105,27	105,27	106,33	1K	12
16/09/2026	-0,96%	-1,02	105,42	105,79	105,42	106,05	846	8
15/09/2026	0,42%	0,44	106,44	106,00	105,92	107,02	2K	15
14/09/2026	-0,85%	-0,91	106,00	105,67	105,34	106,41	21K	97
11/09/2026	-0,57%	-0,61	106,91	106,70	106,41	107,16	59K	51
10/09/2026	1,29%	1,37	107,52	105,89	105,89	107,76	536	5
09/09/2026	-0,98%	-1,05	106,15	106,53	105,90	106,53	38K	42
08/09/2026	0,82%	0,87	107,20	108,16	107,12	108,35	637K	34
04/09/2026	0,08%	0,09	106,33	105,74	105,74	106,84	105M	91
03/09/2026	-0,08%	-0,08	106,24	107,16	106,24	107,16	16M	13
02/09/2026	3,13%	3,23	106,32	106,32	106,32	106,32	20M	18
01/09/2026	1,05%	1,07	103,09	102,68	102,48	104,00	24M	1.469
31/08/2026	1,12%	1,13	102,02	102,02	102,02	102,02	306	1
28/08/2026	0,09%	0,09	100,89	100,89	100,89	100,89	201	2
27/08/2026	-0,08%	-0,08	100,80	100,80	100,80	100,80	151K	3
26/08/2026	0,23%	0,23	100,88	100,88	100,88	100,88	50M	24
25/08/2026	1,45%	1,44	100,65	99,30	99,30	100,65	199	2
24/08/2026	0,60%	0,59	99,21	99,21	99,21	99,21	99	1
21/08/2026	1,68%	1,63	98,62	98,62	98,62	98,62	98	1
20/08/2026	-0,12%	-0,12	96,99	96,99	96,99	96,99	96	1
19/08/2026	0,79%	0,76	97,11	97,11	97,11	97,11	97	1
18/08/2026	-0,18%	-0,17	96,35	96,72	96,35	96,72	10M	9
17/08/2026	-0,52%	-0,50	96,52	96,52	96,52	96,52	96	1
14/08/2026	0,90%	0,87	97,02	97,02	97,02	97,02	97	1
13/08/2026	0,28%	0,27	96,15	96,15	96,15	96,15	96	1
12/08/2026	-0,10%	-0,10	95,88	95,88	95,88	95,88	95	1
11/08/2026	-2,33%	-2,29	95,98	101,00	95,98	101,00	295	3
10/08/2026	0,09%	0,09	98,27	98,27	98,27	98,27	98	1
07/08/2026	-1,83%	-1,83	98,18	98,18	98,18	98,18	10K	2
06/08/2026	-1,26%	-1,28	100,01	100,01	100,01	100,01	100	1
05/08/2026	-0,02%	-0,02	101,29	101,29	101,29	101,29	101	1
04/08/2026	0,00%	0,00	101,31	101,31	101,31	101,31	101	1
03/08/2026	-0,03%	-0,03	101,31	101,04	101,04	101,31	202	2
31/07/2026	0,27%	0,27	101,34	101,34	101,34	101,34	101	1
30/07/2026	1,92%	1,90	101,07	101,07	101,07	101,07	101	1
29/07/2026	-1,62%	-1,63	99,17	99,17	99,17	99,17	99	1
28/07/2026	-	-	100,80	100,80	100,80	100,80	10K	2

Date,Open,High,Low,Close,Volume
30-Oct-26,95.63,97.44,95.63,96.83,96108
29-Oct-26,98.12,98.15,97.66,97.74,2734059
28-Oct-26,98.95,101.19,97.75,98.48,208260
27-Oct-26,101.00,102.05,100.69,100.91,205802
26-Oct-26,101.50,101.83,99.24,101.73,509990
23-Oct-26,115.60,116.27,115.14,116.11,3148267
22-Oct-26,116.23,116.23,114.80,115.46,5131492
21-Oct-26,117.74,120.40,116.84,116.84,2822381
20-Oct-26,117.59,118.01,117.24,117.86,1703852
19-Oct-26,117.48,117.48,115.69,115.97,27335393
16-Oct-26,116.43,116.62,115.95,116.45,2673
15-Oct-26,117.00,117.23,115.54,116.07,25155
14-Oct-26,116.15,117.48,116.12,117.02,417932
13-Oct-26,117.70,118.01,117.39,117.61,30599
09-Oct-26,118.02,118.87,117.69,118.58,13623
08-Oct-26,116.50,117.90,116.41,116.96,46517
07-Oct-26,120.00,120.00,116.00,116.00,41001
06-Oct-26,117.11,117.47,116.39,116.82,45517
05-Oct-26,117.30,118.62,117.11,117.11,4484
02-Oct-26,106.82,108.79,106.45,108.79,2882
01-Oct-26,105.49,106.09,104.48,106.01,883829
30-Sep-26,105.01,105.18,104.72,105.18,944
29-Sep-26,103.00,103.77,102.83,103.77,7324
28-Sep-26,103.18,104.06,103.12,103.32,728109
25-Sep-26,104.63,104.63,104.31,104.31,208
24-Sep-26,105.56,105.65,104.65,104.65,1262
23-Sep-26,106.82,107.00,105.58,105.58,29088246
22-Sep-26,105.25,106.71,105.21,106.71,211359942
21-Sep-26,105.84,106.07,105.31,106.07,1798
18-Sep-26,105.34,105.34,105.34,105.34,105
17-Sep-26,105.27,106.33,105.27,105.88,1377
16-Sep-26,105.79,106.05,105.42,105.42,846
15-Sep-26,106.00,107.02,105.92,106.44,2234
14-Sep-26,105.67,106.41,105.34,106.00,20874
11-Sep-26,106.70,107.16,106.41,106.91,58798
10-Sep-26,105.89,107.76,105.89,107.52,536
09-Sep-26,106.53,106.53,105.90,106.15,37716
08-Sep-26,108.16,108.35,107.12,107.20,636679
04-Sep-26,105.74,106.84,105.74,106.33,105378989
03-Sep-26,107.16,107.16,106.24,106.24,16467625
02-Sep-26,106.32,106.32,106.32,106.32,20254597
01-Sep-26,102.68,104.00,102.48,103.09,24145891
31-Aug-26,102.02,102.02,102.02,102.02,306
28-Aug-26,100.89,100.89,100.89,100.89,201
27-Aug-26,100.80,100.80,100.80,100.80,151200
26-Aug-26,100.88,100.88,100.88,100.88,50266587
25-Aug-26,99.30,100.65,99.30,100.65,199
24-Aug-26,99.21,99.21,99.21,99.21,99
21-Aug-26,98.62,98.62,98.62,98.62,98
20-Aug-26,96.99,96.99,96.99,96.99,96
19-Aug-26,97.11,97.11,97.11,97.11,97
18-Aug-26,96.72,96.72,96.35,96.35,9933878
17-Aug-26,96.52,96.52,96.52,96.52,96
14-Aug-26,97.02,97.02,97.02,97.02,97
13-Aug-26,96.15,96.15,96.15,96.15,96
12-Aug-26,95.88,95.88,95.88,95.88,95
11-Aug-26,101.00,101.00,95.98,95.98,295
10-Aug-26,98.27,98.27,98.27,98.27,98
07-Aug-26,98.18,98.18,98.18,98.18,9916
06-Aug-26,100.01,100.01,100.01,100.01,100
05-Aug-26,101.29,101.29,101.29,101.29,101
04-Aug-26,101.31,101.31,101.31,101.31,101
03-Aug-26,101.04,101.31,101.04,101.31,202
31-Jul-26,101.34,101.34,101.34,101.34,101
30-Jul-26,101.07,101.07,101.07,101.07,101
29-Jul-26,99.17,99.17,99.17,99.17,99
28-Jul-26,100.80,100.80,100.80,100.80,10180

*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: BZEQ11