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
28/05/2026	-0,39%	-0,55	139,30	139,05	139,02	139,30	3M	4
27/05/2026	0,24%	0,33	139,85	139,85	139,85	139,85	699K	1
25/05/2026	-0,81%	-1,14	139,52	139,53	139,52	139,53	976	2
21/05/2026	0,72%	1,01	140,66	139,04	139,04	140,76	1M	3
20/05/2026	1,08%	1,49	139,65	139,09	139,09	140,04	978	3
18/05/2026	-0,45%	-0,63	138,16	138,16	138,16	138,16	690	1
15/05/2026	-1,01%	-1,41	138,79	137,87	137,87	138,79	3M	7
14/05/2026	-0,86%	-1,22	140,20	140,05	140,05	140,20	280	2
13/05/2026	-3,68%	-5,41	141,42	141,42	141,42	141,42	707K	1
08/05/2026	-1,99%	-2,98	146,83	146,83	146,83	146,83	734K	1
06/05/2026	0,77%	1,15	149,81	150,00	149,81	150,00	6K	2
05/05/2026	0,69%	1,02	148,66	148,09	148,05	148,69	3M	4
04/05/2026	-1,20%	-1,80	147,64	148,68	147,64	148,68	744K	3
28/04/2026	-1,33%	-2,01	149,44	149,44	149,44	149,44	149	1
27/04/2026	-0,11%	-0,17	151,45	153,14	151,45	153,14	758K	3
24/04/2026	-0,79%	-1,20	151,62	151,82	151,62	151,82	910	2
23/04/2026	-2,16%	-3,38	152,82	154,85	152,52	154,85	2M	6
20/04/2026	-0,17%	-0,27	156,20	156,20	156,20	156,20	781K	1
17/04/2026	-0,37%	-0,58	156,47	157,85	156,47	158,05	6M	9
16/04/2026	0,00%	0,00	157,05	158,13	157,05	158,13	791K	2
13/04/2026	0,33%	0,52	157,05	157,05	157,05	157,05	9K	1
09/04/2026	1,46%	2,25	156,53	156,53	156,53	156,53	783K	1
08/04/2026	2,50%	3,77	154,28	153,32	153,32	154,28	2M	2
07/04/2026	-0,28%	-0,43	150,51	149,50	149,50	150,51	300	2
06/04/2026	-0,15%	-0,23	150,94	150,84	150,83	150,94	3M	5
02/04/2026	0,34%	0,51	151,17	150,54	150,54	151,17	301	2
01/04/2026	3,47%	5,05	150,66	150,66	150,66	150,66	150	1
30/03/2026	-0,57%	-0,84	145,61	145,77	145,61	145,92	4M	7
27/03/2026	-1,49%	-2,22	146,45	146,45	146,45	146,45	22K	1
25/03/2026	1,86%	2,72	148,67	148,99	148,33	148,99	816K	3
24/03/2026	-0,33%	-0,48	145,95	147,64	145,31	147,64	801K	7
23/03/2026	3,18%	4,51	146,43	145,23	145,23	146,43	1M	2
20/03/2026	-0,84%	-1,20	141,92	141,92	141,92	141,92	106K	1
19/03/2026	-0,74%	-1,07	143,12	143,12	143,12	143,12	1K	1
18/03/2026	-1,10%	-1,61	144,19	145,13	144,19	145,13	2M	3
17/03/2026	0,87%	1,26	145,80	146,53	145,80	146,53	734K	3
16/03/2026	0,53%	0,76	144,54	144,54	144,54	144,54	6K	1
13/03/2026	-0,07%	-0,10	143,78	144,23	143,66	144,23	2M	3
12/03/2026	-3,42%	-5,10	143,88	144,31	143,88	144,31	1M	3
10/03/2026	2,09%	3,05	148,98	148,80	148,80	148,98	1M	4
09/03/2026	0,59%	0,86	145,93	142,44	142,44	146,75	16K	5
06/03/2026	-1,11%	-1,63	145,07	145,23	144,83	145,63	2M	6
05/03/2026	-2,47%	-3,72	146,70	149,72	146,70	149,72	2M	5
04/03/2026	1,77%	2,62	150,42	149,29	149,29	150,42	1M	4
03/03/2026	-3,49%	-5,35	147,80	146,74	146,20	149,28	12M	21
02/03/2026	0,08%	0,12	153,15	149,96	149,96	153,69	2K	4
27/02/2026	-0,24%	-0,37	153,03	153,81	152,88	153,81	2M	5
26/02/2026	-0,90%	-1,39	153,40	154,20	153,40	154,20	773K	2
25/02/2026	-0,67%	-1,04	154,79	155,86	154,79	155,86	4M	5
24/02/2026	1,09%	1,68	155,83	156,60	154,68	156,60	785K	5
23/02/2026	-0,60%	-0,93	154,15	154,22	154,15	154,22	5K	3
20/02/2026	0,22%	0,34	155,08	155,00	155,00	155,08	2M	3
19/02/2026	1,44%	2,19	154,74	153,34	153,28	154,94	8M	11
18/02/2026	-0,01%	-0,02	152,55	153,00	152,55	153,58	7M	14
13/02/2026	-1,88%	-2,92	152,57	151,18	151,18	152,64	6M	9
11/02/2026	1,11%	1,70	155,49	154,61	154,61	155,78	779K	3
10/02/2026	0,45%	0,69	153,79	153,79	153,79	153,79	769K	1
09/02/2026	1,66%	2,50	153,10	151,31	151,31	153,10	2M	3
05/02/2026	1,24%	1,85	150,60	149,28	149,28	150,60	2M	5
04/02/2026	-3,38%	-5,21	148,75	148,75	148,75	148,75	744K	1
03/02/2026	1,91%	2,88	153,96	153,76	153,76	154,66	2M	4
02/02/2026	-0,38%	-0,57	151,08	150,95	150,95	151,49	5M	10
29/01/2026	-0,39%	-0,59	151,65	154,06	150,95	154,06	5M	8
28/01/2026	0,17%	0,26	152,24	153,46	152,24	153,46	2M	3
27/01/2026	1,80%	2,68	151,98	151,98	151,98	151,98	760K	1
26/01/2026	1,40%	2,06	149,30	149,08	148,66	149,40	10M	19
23/01/2026	0,62%	0,91	147,24	146,88	146,88	147,24	735K	2
22/01/2026	2,90%	4,13	146,33	145,72	145,57	147,62	5M	8
21/01/2026	2,64%	3,66	142,20	141,35	141,35	142,20	751K	3
20/01/2026	0,52%	0,71	138,54	138,63	138,54	138,63	693K	2
19/01/2026	-0,71%	-0,99	137,83	138,00	137,83	138,00	275	2
15/01/2026	1,30%	1,78	138,82	138,82	138,82	138,82	694K	1
14/01/2026	0,70%	0,95	137,04	137,13	137,04	137,13	3M	6
13/01/2026	-1,07%	-1,47	136,09	136,09	136,09	136,09	680K	1
12/01/2026	-0,56%	-0,77	137,56	137,56	137,56	137,56	275	1
09/01/2026	0,69%	0,95	138,33	138,33	138,33	138,33	692K	1
08/01/2026	-1,21%	-1,68	137,38	137,38	137,38	137,38	687K	1
06/01/2026	1,08%	1,48	139,06	138,86	138,86	139,22	2M	3
05/01/2026	1,63%	2,21	137,58	137,61	137,47	137,92	10M	20
02/01/2026	-0,84%	-1,15	135,37	136,22	135,37	136,22	737K	4
30/12/2025	0,69%	0,93	136,52	136,52	136,52	136,52	27K	1
29/12/2025	0,17%	0,23	135,59	135,59	135,59	135,59	678K	1
23/12/2025	2,41%	3,19	135,36	132,24	132,24	135,36	4M	9
22/12/2025	-1,45%	-1,94	132,17	132,67	131,86	132,67	6M	18
19/12/2025	0,95%	1,26	134,11	134,75	134,11	134,75	1M	2
18/12/2025	-0,02%	-0,02	132,85	132,85	132,85	132,85	664K	1
17/12/2025	-1,66%	-2,24	132,87	132,87	132,87	132,87	664K	1
16/12/2025	-1,51%	-2,07	135,11	135,78	135,11	135,83	1M	4
15/12/2025	1,39%	1,88	137,18	137,18	136,96	137,18	411	3
11/12/2025	0,77%	1,03	135,30	134,33	134,09	135,34	13M	23
10/12/2025	0,59%	0,79	134,27	134,02	134,02	134,27	2K	2
09/12/2025	-0,65%	-0,88	133,48	134,39	133,48	134,39	672K	3
08/12/2025	-0,01%	-0,02	134,36	134,89	134,36	134,89	1M	2
05/12/2025	-1,03%	-1,40	134,38	134,53	134,21	134,53	3M	7
01/12/2025	0,38%	0,51	135,78	136,56	135,35	136,56	12K	3
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	-	-	124,79	125,92	124,27	125,92	6M	14

Date,Open,High,Low,Close,Volume
28-May-26,139.05,139.30,139.02,139.30,2782950
27-May-26,139.85,139.85,139.85,139.85,699250
25-May-26,139.53,139.53,139.52,139.52,976
21-May-26,139.04,140.76,139.04,140.66,1407239
20-May-26,139.09,140.04,139.09,139.65,978
18-May-26,138.16,138.16,138.16,138.16,690
15-May-26,137.87,138.79,137.87,138.79,3459391
14-May-26,140.05,140.20,140.05,140.20,280
13-May-26,141.42,141.42,141.42,141.42,707100
08-May-26,146.83,146.83,146.83,146.83,734150
06-May-26,150.00,150.00,149.81,149.81,5696
05-May-26,148.09,148.69,148.05,148.66,2967450
04-May-26,148.68,148.68,147.64,147.64,744286
28-Apr-26,149.44,149.44,149.44,149.44,149
27-Apr-26,153.14,153.14,151.45,151.45,757555
24-Apr-26,151.82,151.82,151.62,151.62,910
23-Apr-26,154.85,154.85,152.52,152.82,2310210
20-Apr-26,156.20,156.20,156.20,156.20,781000
17-Apr-26,157.85,158.05,156.47,156.47,6293236
16-Apr-26,158.13,158.13,157.05,157.05,790807
13-Apr-26,157.05,157.05,157.05,157.05,9423
09-Apr-26,156.53,156.53,156.53,156.53,782650
08-Apr-26,153.32,154.28,153.32,154.28,1538000
07-Apr-26,149.50,150.51,149.50,150.51,300
06-Apr-26,150.84,150.94,150.83,150.94,3027402
02-Apr-26,150.54,151.17,150.54,151.17,301
01-Apr-26,150.66,150.66,150.66,150.66,150
30-Mar-26,145.77,145.92,145.61,145.61,4371750
27-Mar-26,146.45,146.45,146.45,146.45,21967
25-Mar-26,148.99,148.99,148.33,148.67,816065
24-Mar-26,147.64,147.64,145.31,145.95,801069
23-Mar-26,145.23,146.43,145.23,146.43,1458300
20-Mar-26,141.92,141.92,141.92,141.92,106440
19-Mar-26,143.12,143.12,143.12,143.12,1001
18-Mar-26,145.13,145.13,144.19,144.19,2168050
17-Mar-26,146.53,146.53,145.80,145.80,734108
16-Mar-26,144.54,144.54,144.54,144.54,6359
13-Mar-26,144.23,144.23,143.66,143.78,1650519
12-Mar-26,144.31,144.31,143.88,143.88,1107672
10-Mar-26,148.80,148.98,148.80,148.98,1488900
09-Mar-26,142.44,146.75,142.44,145.93,15683
06-Mar-26,145.23,145.63,144.83,145.07,2216897
05-Mar-26,149.72,149.72,146.70,146.70,2212739
04-Mar-26,149.29,150.42,149.29,150.42,1499049
03-Mar-26,146.74,149.28,146.20,147.80,12489510
02-Mar-26,149.96,153.69,149.96,153.15,2452
27-Feb-26,153.81,153.81,152.88,153.03,1534520
26-Feb-26,154.20,154.20,153.40,153.40,772534
25-Feb-26,155.86,155.86,154.79,154.79,3877950
24-Feb-26,156.60,156.60,154.68,155.83,784607
23-Feb-26,154.22,154.22,154.15,154.15,5087
20-Feb-26,155.00,155.08,155.00,155.08,1550555
19-Feb-26,153.34,154.94,153.28,154.74,7866074
18-Feb-26,153.00,153.58,152.55,152.55,6880872
13-Feb-26,151.18,152.64,151.18,152.57,5817566
11-Feb-26,154.61,155.78,154.61,155.49,779364
10-Feb-26,153.79,153.79,153.79,153.79,768950
09-Feb-26,151.31,153.10,151.31,153.10,1537260
05-Feb-26,149.28,150.60,149.28,150.60,2260560
04-Feb-26,148.75,148.75,148.75,148.75,743750
03-Feb-26,153.76,154.66,153.76,153.96,1538909
02-Feb-26,150.95,151.49,150.95,151.08,4540010
29-Jan-26,154.06,154.06,150.95,151.65,5319815
28-Jan-26,153.46,153.46,152.24,152.24,2294050
27-Jan-26,151.98,151.98,151.98,151.98,759900
26-Jan-26,149.08,149.40,148.66,149.30,10292620
23-Jan-26,146.88,147.24,146.88,147.24,735283
22-Jan-26,145.72,147.62,145.57,146.33,5419740
21-Jan-26,141.35,142.20,141.35,142.20,751308
20-Jan-26,138.63,138.63,138.54,138.54,693288
19-Jan-26,138.00,138.00,137.83,137.83,275
15-Jan-26,138.82,138.82,138.82,138.82,694100
14-Jan-26,137.13,137.13,137.04,137.04,3429557
13-Jan-26,136.09,136.09,136.09,136.09,680450
12-Jan-26,137.56,137.56,137.56,137.56,275
09-Jan-26,138.33,138.33,138.33,138.33,691650
08-Jan-26,137.38,137.38,137.38,137.38,686900
06-Jan-26,138.86,139.22,138.86,139.06,2085700
05-Jan-26,137.61,137.92,137.47,137.58,9778911
02-Jan-26,136.22,136.22,135.37,135.37,737111
30-Dec-25,136.52,136.52,136.52,136.52,27304
29-Dec-25,135.59,135.59,135.59,135.59,677950
23-Dec-25,132.24,135.36,132.24,135.36,3522815
22-Dec-25,132.67,132.67,131.86,132.17,5502069
19-Dec-25,134.75,134.75,134.11,134.11,1344300
18-Dec-25,132.85,132.85,132.85,132.85,664250
17-Dec-25,132.87,132.87,132.87,132.87,664350
16-Dec-25,135.78,135.83,135.11,135.11,1354721
15-Dec-25,137.18,137.18,136.96,137.18,411
11-Dec-25,134.33,135.34,134.09,135.30,12774980
10-Dec-25,134.02,134.27,134.02,134.27,2013
09-Dec-25,134.39,134.39,133.48,133.48,672217
08-Dec-25,134.89,134.89,134.36,134.36,1346250
05-Dec-25,134.53,134.53,134.21,134.38,3358534
01-Dec-25,136.56,136.56,135.35,135.78,12356
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

*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