Cotação atual, histórico e gráfico do papel: CAPE11

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 CAPE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-0,04%	-0,06	135,27	135,27	135,27	135,27	676K	1
26/11/2025	2,29%	3,03	135,33	135,08	135,08	135,33	1M	2
25/11/2025	0,27%	0,35	132,30	132,37	131,86	132,37	4M	7
24/11/2025	0,73%	0,96	131,95	132,00	131,95	132,00	675K	4
21/11/2025	-1,18%	-1,57	130,99	130,47	130,47	130,99	2M	3
18/11/2025	-0,62%	-0,83	132,56	132,56	132,56	132,56	132	1
14/11/2025	-0,37%	-0,50	133,39	133,39	133,39	133,39	133	1

13/11/2025	0,33%	0,44	133,89	135,40	133,89	135,40	2K	2
12/11/2025	1,88%	2,46	133,45	133,45	133,45	133,45	2K	1
07/11/2025	-0,18%	-0,23	130,99	130,09	130,09	130,99	3M	6
06/11/2025	-0,13%	-0,17	131,22	131,22	131,22	131,22	722K	2
05/11/2025	1,51%	1,95	131,39	130,01	129,99	131,39	11M	17
04/11/2025	0,26%	0,33	129,44	128,88	128,88	129,47	1M	4
03/11/2025	0,34%	0,44	129,11	129,03	129,03	129,11	3M	4
31/10/2025	0,60%	0,77	128,67	128,65	128,65	128,67	1M	2
29/10/2025	0,65%	0,83	127,90	127,83	127,76	127,90	9K	3
28/10/2025	0,36%	0,46	127,07	126,93	126,92	127,07	3M	5
27/10/2025	1,77%	2,20	126,61	126,61	126,61	126,61	3K	1
23/10/2025	0,27%	0,33	124,41	124,41	124,41	124,41	622K	1
22/10/2025	-0,08%	-0,10	124,08	124,05	124,05	124,08	244K	2
21/10/2025	0,15%	0,18	124,18	124,18	124,18	124,18	621K	1
20/10/2025	0,87%	1,07	124,00	123,03	123,03	124,00	247	2
17/10/2025	0,61%	0,74	122,93	122,81	122,81	122,93	491	4
14/10/2025	0,27%	0,33	122,19	122,19	122,19	122,19	122	1
13/10/2025	0,63%	0,76	121,86	123,62	121,75	123,62	609K	5
10/10/2025	-0,65%	-0,79	121,10	120,79	120,79	121,10	241	2
08/10/2025	-0,99%	-1,22	121,89	121,89	121,89	121,89	121	1
06/10/2025	-0,85%	-1,05	123,11	123,37	123,11	123,37	369	2
03/10/2025	-0,06%	-0,08	124,16	123,85	123,80	124,16	4M	14
02/10/2025	-2,05%	-2,60	124,24	124,18	123,92	124,24	621K	4
30/09/2025	-0,36%	-0,46	126,84	127,80	126,84	127,80	1M	2
29/09/2025	0,93%	1,17	127,30	127,40	127,30	127,40	638K	2
25/09/2025	-0,79%	-1,01	126,13	126,56	126,13	126,88	1M	6
24/09/2025	-0,17%	-0,22	127,14	127,21	127,14	127,21	381	3
23/09/2025	0,66%	0,84	127,36	127,36	127,36	127,36	637K	1
22/09/2025	-0,26%	-0,33	126,52	128,05	125,82	128,05	1K	5
18/09/2025	1,44%	1,80	126,85	126,79	126,79	126,93	6K	3
16/09/2025	0,21%	0,26	125,05	125,59	124,89	125,59	4M	9
15/09/2025	0,39%	0,48	124,79	125,92	124,27	125,92	6M	14
05/09/2025	1,16%	1,43	124,31	125,13	123,89	125,13	1K	3
04/09/2025	0,74%	0,90	122,88	122,04	122,04	122,99	1M	3
03/09/2025	-0,36%	-0,44	121,98	122,15	121,65	122,15	791K	7
02/09/2025	-0,83%	-1,02	122,42	122,61	122,07	122,61	1M	5
01/09/2025	-0,06%	-0,07	123,44	123,44	123,44	123,44	617K	1
29/08/2025	0,14%	0,17	123,51	123,50	123,50	123,51	622K	2
28/08/2025	1,67%	2,03	123,34	123,10	123,10	123,97	825K	4
27/08/2025	0,89%	1,07	121,31	120,00	120,00	121,31	66K	2
25/08/2025	0,53%	0,63	120,24	120,24	120,24	120,24	360	1
22/08/2025	2,40%	2,80	119,61	117,94	117,94	119,61	2M	7
20/08/2025	-1,48%	-1,76	116,81	117,13	116,81	117,13	3M	6
18/08/2025	0,74%	0,87	118,57	118,65	118,57	118,65	12K	2
14/08/2025	-0,29%	-0,34	117,70	117,56	117,56	118,03	2M	6
13/08/2025	-0,77%	-0,92	118,04	118,04	118,04	118,04	591K	2
12/08/2025	1,10%	1,30	118,96	118,81	118,81	118,96	2M	4
08/08/2025	0,35%	0,41	117,66	117,66	117,66	117,66	588K	1
07/08/2025	1,21%	1,40	117,25	117,35	117,25	117,35	1M	2
06/08/2025	1,03%	1,18	115,85	115,85	115,85	115,85	579K	1
05/08/2025	0,27%	0,31	114,67	114,35	114,35	114,67	1M	2
04/08/2025	-0,31%	-0,36	114,36	114,78	114,18	114,78	1M	6
01/08/2025	0,21%	0,24	114,72	114,72	114,72	114,72	574K	1
31/07/2025	-0,75%	-0,86	114,48	115,17	114,48	115,17	573	3
30/07/2025	0,18%	0,21	115,34	115,34	115,34	115,34	577K	1
24/07/2025	-1,48%	-1,73	115,13	115,13	115,13	115,13	576K	1
23/07/2025	0,76%	0,88	116,86	116,87	116,86	116,88	23K	3
21/07/2025	-0,72%	-0,84	115,98	115,98	115,98	115,98	115	1
18/07/2025	-0,64%	-0,75	116,82	116,82	116,82	116,82	584K	1
16/07/2025	-0,05%	-0,06	117,57	116,87	116,87	117,57	1M	3
15/07/2025	0,55%	0,64	117,63	117,49	116,87	117,63	1M	9
14/07/2025	-0,72%	-0,85	116,99	116,99	116,99	116,99	585K	1
11/07/2025	-0,56%	-0,66	117,84	117,79	117,42	118,22	7M	13
10/07/2025	-0,89%	-1,07	118,50	118,41	118,30	118,50	599K	5
09/07/2025	-0,98%	-1,18	119,57	120,19	119,54	120,19	2M	11
08/07/2025	-0,39%	-0,47	120,75	121,00	120,75	121,05	606K	6
07/07/2025	-1,19%	-1,46	121,22	121,93	121,22	121,99	3K	3
04/07/2025	1,59%	1,92	122,68	122,68	122,68	122,68	122	1
02/07/2025	-1,32%	-1,62	120,76	120,82	120,65	121,09	12M	57
01/07/2025	-	-	122,38	122,51	122,28	122,51	1M	5

Date,Open,High,Low,Close,Volume
28-Nov-25,135.27,135.27,135.27,135.27,676350
26-Nov-25,135.08,135.33,135.08,135.33,1352050
25-Nov-25,132.37,132.37,131.86,132.30,3962650
24-Nov-25,132.00,132.00,131.95,131.95,674911
21-Nov-25,130.47,130.99,130.47,130.99,1962150
18-Nov-25,132.56,132.56,132.56,132.56,132
14-Nov-25,133.39,133.39,133.39,133.39,133
13-Nov-25,135.40,135.40,133.89,133.89,2154
12-Nov-25,133.45,133.45,133.45,133.45,1601
07-Nov-25,130.09,130.99,130.09,130.99,3263480
06-Nov-25,131.22,131.22,131.22,131.22,721710
05-Nov-25,130.01,131.39,129.99,131.39,10978460
04-Nov-25,128.88,129.47,128.88,129.44,1420910
03-Nov-25,129.03,129.11,129.03,129.11,2581100
31-Oct-25,128.65,128.67,128.65,128.67,1000051
29-Oct-25,127.83,127.90,127.76,127.90,9073
28-Oct-25,126.93,127.07,126.92,127.07,2541768
27-Oct-25,126.61,126.61,126.61,126.61,2532
23-Oct-25,124.41,124.41,124.41,124.41,622050
22-Oct-25,124.05,124.08,124.05,124.08,244408
21-Oct-25,124.18,124.18,124.18,124.18,620900
20-Oct-25,123.03,124.00,123.03,124.00,247
17-Oct-25,122.81,122.93,122.81,122.93,491
14-Oct-25,122.19,122.19,122.19,122.19,122
13-Oct-25,123.62,123.62,121.75,121.86,609440
10-Oct-25,120.79,121.10,120.79,121.10,241
08-Oct-25,121.89,121.89,121.89,121.89,121
06-Oct-25,123.37,123.37,123.11,123.11,369
03-Oct-25,123.85,124.16,123.80,124.16,3773541
02-Oct-25,124.18,124.24,123.92,124.24,621272
30-Sep-25,127.80,127.80,126.84,126.84,1273200
29-Sep-25,127.40,127.40,127.30,127.30,638028
25-Sep-25,126.56,126.88,126.13,126.13,1266408
24-Sep-25,127.21,127.21,127.14,127.14,381
23-Sep-25,127.36,127.36,127.36,127.36,636800
22-Sep-25,128.05,128.05,125.82,126.52,1016
18-Sep-25,126.79,126.93,126.79,126.85,5963
16-Sep-25,125.59,125.59,124.89,125.05,4380129
15-Sep-25,125.92,125.92,124.27,124.79,6106858
05-Sep-25,125.13,125.13,123.89,124.31,1364
04-Sep-25,122.04,122.99,122.04,122.88,1075140
03-Sep-25,122.15,122.15,121.65,121.98,790725
02-Sep-25,122.61,122.61,122.07,122.42,1221867
01-Sep-25,123.44,123.44,123.44,123.44,617200
29-Aug-25,123.50,123.51,123.50,123.51,622490
28-Aug-25,123.10,123.97,123.10,123.34,825101
27-Aug-25,120.00,121.31,120.00,121.31,66355
25-Aug-25,120.24,120.24,120.24,120.24,360
22-Aug-25,117.94,119.61,117.94,119.61,1910261
20-Aug-25,117.13,117.13,116.81,116.81,2924617
18-Aug-25,118.65,118.65,118.57,118.57,11746
14-Aug-25,117.56,118.03,117.56,117.70,1941632
13-Aug-25,118.04,118.04,118.04,118.04,590672
12-Aug-25,118.81,118.96,118.81,118.96,2377350
08-Aug-25,117.66,117.66,117.66,117.66,588300
07-Aug-25,117.35,117.35,117.25,117.25,1173000
06-Aug-25,115.85,115.85,115.85,115.85,579250
05-Aug-25,114.35,114.67,114.35,114.67,1145100
04-Aug-25,114.78,114.78,114.18,114.36,1151485
01-Aug-25,114.72,114.72,114.72,114.72,573600
31-Jul-25,115.17,115.17,114.48,114.48,573
30-Jul-25,115.34,115.34,115.34,115.34,576700
24-Jul-25,115.13,115.13,115.13,115.13,575650
23-Jul-25,116.87,116.88,116.86,116.86,23490
21-Jul-25,115.98,115.98,115.98,115.98,115
18-Jul-25,116.82,116.82,116.82,116.82,584100
16-Jul-25,116.87,117.57,116.87,117.57,1175166
15-Jul-25,117.49,117.63,116.87,117.63,1481361
14-Jul-25,116.99,116.99,116.99,116.99,584950
11-Jul-25,117.79,118.22,117.42,117.84,6712575
10-Jul-25,118.41,118.50,118.30,118.50,598564
09-Jul-25,120.19,120.19,119.54,119.57,2397947
08-Jul-25,121.00,121.05,120.75,120.75,606217
07-Jul-25,121.93,121.99,121.22,121.22,2681
04-Jul-25,122.68,122.68,122.68,122.68,122
02-Jul-25,120.82,121.09,120.65,120.76,12085361
01-Jul-25,122.51,122.51,122.28,122.38,1237421

*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: CAPE11