Cotação atual, histórico e gráfico do papel: CDII11

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 CDII11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	0,44%	0,45	102,50	102,50	101,75	103,00	5M	9.961
20/01/2025	0,66%	0,67	102,05	101,38	101,07	102,97	7M	13.487
17/01/2025	-1,18%	-1,21	101,38	102,55	101,06	102,70	6M	12.723
16/01/2025	-0,42%	-0,43	102,59	103,38	101,90	103,93	5M	10.213
15/01/2025	0,63%	0,64	103,02	102,38	102,03	103,88	4M	9.761
14/01/2025	0,13%	0,13	102,38	102,20	101,51	103,74	7M	12.599
13/01/2025	-0,80%	-0,82	102,25	103,01	102,25	103,50	5M	7.336

10/01/2025	-0,22%	-0,23	103,07	102,20	102,20	104,80	6M	9.745
09/01/2025	2,98%	2,99	103,30	100,31	100,31	105,70	11M	10.542
08/01/2025	-0,71%	-0,72	100,31	102,05	100,02	102,37	4M	6.504
07/01/2025	-0,16%	-0,16	101,03	100,50	100,32	102,25	4M	10.128
06/01/2025	0,04%	0,04	101,19	101,00	100,61	101,37	4M	4.852
03/01/2025	0,15%	0,15	101,15	101,00	100,30	101,60	2M	1.774
02/01/2025	-1,46%	-1,50	101,00	101,76	100,26	101,76	3M	5.796
30/12/2024	-0,85%	-0,88	102,50	103,50	101,63	103,50	3M	3.202
27/12/2024	0,76%	0,78	103,38	102,60	102,60	103,86	3M	4.023
26/12/2024	0,71%	0,72	102,60	101,88	101,10	102,92	5M	11.355
23/12/2024	0,57%	0,58	101,88	101,01	100,75	102,21	5M	7.840
20/12/2024	3,89%	3,79	101,30	97,00	96,89	102,34	7M	10.846
19/12/2024	-2,75%	-2,76	97,51	98,05	97,10	99,82	9M	20.779
18/12/2024	2,79%	2,72	100,27	97,55	97,00	100,60	11M	15.016
17/12/2024	-0,68%	-0,67	97,55	98,19	96,30	98,50	10M	16.073
16/12/2024	-1,78%	-1,78	98,22	99,90	98,20	99,99	8M	14.201
13/12/2024	1,06%	1,05	100,00	98,60	98,40	100,23	7M	10.739
12/12/2024	-0,19%	-0,19	98,95	98,76	98,46	100,17	10M	15.932
11/12/2024	-0,16%	-0,16	99,14	99,30	98,53	100,00	6M	11.392
10/12/2024	-0,74%	-0,74	99,30	99,82	98,71	100,85	7M	11.568
09/12/2024	-0,36%	-0,36	100,04	100,00	98,50	101,00	11M	15.759
06/12/2024	1,41%	1,40	100,40	99,00	98,88	101,00	10M	10.546
05/12/2024	-1,54%	-1,55	99,00	100,75	97,80	100,75	16M	11.970
04/12/2024	-2,92%	-3,02	100,55	103,55	100,26	103,55	10M	13.215
03/12/2024	1,70%	1,73	103,57	101,84	101,00	105,69	11M	16.170
02/12/2024	-4,24%	-4,51	101,84	105,80	100,50	105,80	9M	14.004
29/11/2024	-0,01%	-0,01	106,35	107,00	105,70	107,00	6M	8.711
28/11/2024	-0,13%	-0,14	106,36	106,60	106,36	107,38	7M	7.494
27/11/2024	-1,23%	-1,33	106,50	107,26	106,38	107,50	5M	7.984
26/11/2024	0,59%	0,63	107,83	107,20	106,50	107,83	11M	13.493
25/11/2024	0,27%	0,29	107,20	106,50	106,38	107,94	9M	12.446
22/11/2024	0,06%	0,06	106,91	107,00	106,52	107,25	4M	8.035
21/11/2024	-0,35%	-0,38	106,85	107,10	106,50	108,00	9M	17.570
19/11/2024	0,12%	0,13	107,23	107,10	106,80	107,23	9M	9.890
18/11/2024	0,14%	0,15	107,10	106,65	106,65	107,19	5M	5.748
14/11/2024	0,23%	0,25	106,95	106,20	106,20	106,95	5M	6.411
13/11/2024	-0,10%	-0,11	106,70	106,66	106,30	106,97	5M	3.297
12/11/2024	-0,01%	-0,01	106,81	106,82	106,21	107,14	5M	6.681
11/11/2024	0,69%	0,73	106,82	106,25	106,09	107,15	7M	6.078
08/11/2024	-0,47%	-0,50	106,09	106,59	106,09	106,98	5M	4.133
07/11/2024	-0,52%	-0,56	106,59	107,15	106,53	107,49	6M	5.785
06/11/2024	-2,58%	-2,84	107,15	107,90	105,00	108,00	16M	19.456
05/11/2024	-0,01%	-0,01	109,99	110,00	109,06	110,45	2M	4.182
04/11/2024	0,05%	0,05	110,00	109,95	109,43	110,19	2M	1.698
01/11/2024	-3,54%	-4,03	109,95	113,00	109,00	113,00	5M	4.964
31/10/2024	0,96%	1,08	113,98	112,85	112,40	114,37	3M	2.053
30/10/2024	0,79%	0,89	112,90	112,50	112,16	112,90	3M	4.879
29/10/2024	0,01%	0,01	112,01	112,40	111,90	112,75	3M	2.333
28/10/2024	-0,16%	-0,18	112,00	112,40	112,00	112,40	1M	1.909
25/10/2024	-0,01%	-0,01	112,18	112,19	111,90	112,40	1M	1.392
24/10/2024	0,19%	0,21	112,19	112,70	111,98	112,98	3M	2.714
23/10/2024	-0,89%	-1,01	111,98	112,98	111,51	112,98	2M	1.683
22/10/2024	1,12%	1,25	112,99	111,74	111,74	112,99	3M	3.138
21/10/2024	0,00%	0,00	111,74	112,20	111,74	112,29	2M	2.621
18/10/2024	-0,58%	-0,65	111,74	112,40	111,74	112,40	3M	1.569
17/10/2024	-0,10%	-0,11	112,39	111,90	111,65	112,46	4M	2.104
16/10/2024	0,01%	0,01	112,50	112,50	111,25	112,50	3M	4.675
15/10/2024	0,45%	0,50	112,49	112,00	111,99	112,50	2M	4.464
14/10/2024	-0,08%	-0,09	111,99	112,00	111,25	112,26	3M	4.627
11/10/2024	-0,37%	-0,42	112,08	112,99	112,01	112,99	2M	2.368
10/10/2024	-0,12%	-0,13	112,50	111,40	111,40	113,00	4M	5.301
09/10/2024	1,19%	1,32	112,63	111,35	111,25	112,76	5M	7.126
08/10/2024	-2,02%	-2,29	111,31	113,96	110,13	114,00	6M	8.887
07/10/2024	-1,79%	-2,07	113,60	115,70	113,14	115,84	6M	7.018
04/10/2024	0,58%	0,67	115,67	115,76	114,50	115,90	5M	4.590
03/10/2024	0,00%	0,00	115,00	114,99	114,59	116,00	4M	3.200
02/10/2024	0,88%	1,00	115,00	113,99	113,66	115,00	2M	4.500
01/10/2024	-0,37%	-0,42	114,00	113,28	112,59	115,00	4M	8.399
30/09/2024	0,06%	0,07	114,42	114,71	112,54	114,79	4M	2.481
27/09/2024	0,04%	0,05	114,35	114,00	114,00	114,75	3M	1.944
26/09/2024	-0,37%	-0,42	114,30	114,95	114,30	115,19	3M	3.456
25/09/2024	-0,22%	-0,25	114,72	114,84	114,70	115,00	3M	3.050
24/09/2024	0,38%	0,44	114,97	114,69	114,31	114,97	4M	5.822
23/09/2024	0,03%	0,03	114,53	114,49	114,00	114,89	2M	3.714
20/09/2024	0,69%	0,79	114,50	113,65	113,65	114,50	3M	7.042
19/09/2024	-0,55%	-0,63	113,71	114,54	113,53	114,64	3M	4.425
18/09/2024	1,77%	1,99	114,34	112,79	112,70	114,82	8M	6.807
17/09/2024	0,31%	0,35	112,35	112,18	112,00	112,77	3M	2.567
16/09/2024	1,99%	2,19	112,00	110,40	110,00	112,41	4M	4.170
13/09/2024	0,02%	0,02	109,81	109,79	108,81	110,72	3M	2.652
12/09/2024	1,27%	1,38	109,79	108,54	108,50	109,99	7M	3.131
11/09/2024	-0,01%	-0,01	108,41	108,40	108,27	108,45	12M	3.963
10/09/2024	-0,53%	-0,58	108,42	108,90	108,30	109,02	15M	8.128
09/09/2024	-0,09%	-0,10	109,00	109,79	108,52	109,79	4M	3.168
06/09/2024	-2,49%	-2,79	109,10	108,37	108,37	110,53	4M	4.072
05/09/2024	-0,27%	-0,30	111,89	112,19	110,36	112,75	5M	8.406
04/09/2024	2,73%	2,98	112,19	109,25	109,00	112,88	6M	9.114
03/09/2024	-2,52%	-2,82	109,21	110,06	108,32	110,99	9M	9.782
02/09/2024	-3,42%	-3,97	112,03	114,00	111,75	114,89	6M	9.440
30/08/2024	0,00%	0,00	116,00	116,00	115,50	116,60	3M	5.654
29/08/2024	1,52%	1,74	116,00	114,10	114,05	116,19	3M	6.731
28/08/2024	0,32%	0,36	114,26	114,20	113,90	115,17	4M	5.842
27/08/2024	-1,73%	-2,00	113,90	116,25	113,90	116,25	4M	8.508
26/08/2024	-0,09%	-0,10	115,90	116,00	115,71	116,50	3M	4.738
23/08/2024	0,01%	0,01	116,00	115,53	115,25	116,50	5M	9.485
22/08/2024	-0,26%	-0,30	115,99	116,29	115,36	118,00	6M	6.027
21/08/2024	0,25%	0,29	116,29	115,66	115,50	116,75	4M	3.794
20/08/2024	0,29%	0,33	116,00	116,00	115,50	116,15	3M	4.595
19/08/2024	-0,16%	-0,18	115,67	116,00	115,50	116,15	1M	3.071
16/08/2024	-0,28%	-0,32	115,85	115,77	115,70	116,15	3M	5.188
15/08/2024	0,07%	0,08	116,17	116,19	115,54	116,20	4M	3.311
14/08/2024	-0,22%	-0,26	116,09	116,10	115,53	116,35	5M	13.031
13/08/2024	1,39%	1,60	116,35	113,62	113,62	116,40	6M	7.064
12/08/2024	1,86%	2,10	114,75	114,00	113,00	114,75	2M	3.902
09/08/2024	-1,40%	-1,60	112,65	114,40	112,50	114,40	2M	2.883
08/08/2024	0,92%	1,04	114,25	113,21	113,21	119,42	3M	2.570
07/08/2024	0,19%	0,22	113,21	113,00	112,30	113,92	2M	3.410
06/08/2024	-0,23%	-0,26	112,99	113,25	112,30	113,65	2M	2.050
05/08/2024	0,23%	0,26	113,25	111,90	110,89	113,25	3M	2.434
02/08/2024	-0,01%	-0,01	112,99	112,14	112,10	113,00	1M	897
01/08/2024	-0,22%	-0,25	113,00	112,01	111,51	113,30	2M	3.468
31/07/2024	1,21%	1,35	113,25	112,14	112,00	113,50	3M	4.466
30/07/2024	0,36%	0,40	111,90	111,99	111,50	112,75	3M	1.974
29/07/2024	-0,93%	-1,05	111,50	112,31	111,50	112,48	3M	6.314
26/07/2024	-0,38%	-0,43	112,55	113,00	112,16	113,00	2M	3.008
25/07/2024	-0,01%	-0,01	112,98	113,29	111,50	113,50	2M	3.397
24/07/2024	-0,18%	-0,20	112,99	113,26	111,39	113,92	3M	3.261
23/07/2024	-0,35%	-0,40	113,19	113,80	113,00	113,80	2M	1.416
22/07/2024	0,26%	0,30	113,59	112,99	112,99	113,85	3M	2.871
19/07/2024	0,04%	0,05	113,29	113,15	112,75	113,75	1M	1.539
18/07/2024	-0,49%	-0,56	113,24	113,83	112,75	113,83	3M	2.597
17/07/2024	0,24%	0,27	113,80	113,51	112,99	113,93	2M	2.483
16/07/2024	0,25%	0,28	113,53	113,50	113,21	113,75	2M	5.581
15/07/2024	0,22%	0,25	113,25	113,01	113,00	113,78	4M	3.342
12/07/2024	-0,04%	-0,05	113,00	112,84	111,26	113,20	3M	927
11/07/2024	0,14%	0,16	113,05	112,60	112,50	113,10	2M	2.247
10/07/2024	-	-	112,89	113,22	112,01	113,29	2M	1.425

Date,Open,High,Low,Close,Volume
21-Jan-25,102.50,103.00,101.75,102.50,4880300
20-Jan-25,101.38,102.97,101.07,102.05,7114136
17-Jan-25,102.55,102.70,101.06,101.38,5635760
16-Jan-25,103.38,103.93,101.90,102.59,5456533
15-Jan-25,102.38,103.88,102.03,103.02,4340391
14-Jan-25,102.20,103.74,101.51,102.38,6674936
13-Jan-25,103.01,103.50,102.25,102.25,4616330
10-Jan-25,102.20,104.80,102.20,103.07,5913317
09-Jan-25,100.31,105.70,100.31,103.30,10549186
08-Jan-25,102.05,102.37,100.02,100.31,4142738
07-Jan-25,100.50,102.25,100.32,101.03,4369481
06-Jan-25,101.00,101.37,100.61,101.19,3676163
03-Jan-25,101.00,101.60,100.30,101.15,2339260
02-Jan-25,101.76,101.76,100.26,101.00,2524500
30-Dec-24,103.50,103.50,101.63,102.50,2877629
27-Dec-24,102.60,103.86,102.60,103.38,2600075
26-Dec-24,101.88,102.92,101.10,102.60,5155775
23-Dec-24,101.01,102.21,100.75,101.88,4869269
20-Dec-24,97.00,102.34,96.89,101.30,7069188
19-Dec-24,98.05,99.82,97.10,97.51,8719971
18-Dec-24,97.55,100.60,97.00,100.27,10830798
17-Dec-24,98.19,98.50,96.30,97.55,9741134
16-Dec-24,99.90,99.99,98.20,98.22,7828464
13-Dec-24,98.60,100.23,98.40,100.00,7315083
12-Dec-24,98.76,100.17,98.46,98.95,10103850
11-Dec-24,99.30,100.00,98.53,99.14,6188751
10-Dec-24,99.82,100.85,98.71,99.30,7351434
09-Dec-24,100.00,101.00,98.50,100.04,10680243
06-Dec-24,99.00,101.00,98.88,100.40,9612288
05-Dec-24,100.75,100.75,97.80,99.00,16247724
04-Dec-24,103.55,103.55,100.26,100.55,10430960
03-Dec-24,101.84,105.69,101.00,103.57,11379494
02-Dec-24,105.80,105.80,100.50,101.84,9024260
29-Nov-24,107.00,107.00,105.70,106.35,6486693
28-Nov-24,106.60,107.38,106.36,106.36,6779433
27-Nov-24,107.26,107.50,106.38,106.50,5316500
26-Nov-24,107.20,107.83,106.50,107.83,11286544
25-Nov-24,106.50,107.94,106.38,107.20,8512352
22-Nov-24,107.00,107.25,106.52,106.91,4391265
21-Nov-24,107.10,108.00,106.50,106.85,8870145
19-Nov-24,107.10,107.23,106.80,107.23,8659339
18-Nov-24,106.65,107.19,106.65,107.10,5062818
14-Nov-24,106.20,106.95,106.20,106.95,4692528
13-Nov-24,106.66,106.97,106.30,106.70,5089613
12-Nov-24,106.82,107.14,106.21,106.81,5391795
11-Nov-24,106.25,107.15,106.09,106.82,6871792
08-Nov-24,106.59,106.98,106.09,106.09,5445091
07-Nov-24,107.15,107.49,106.53,106.59,6179764
06-Nov-24,107.90,108.00,105.00,107.15,15763571
05-Nov-24,110.00,110.45,109.06,109.99,2465154
04-Nov-24,109.95,110.19,109.43,110.00,1585891
01-Nov-24,113.00,113.00,109.00,109.95,5147208
31-Oct-24,112.85,114.37,112.40,113.98,2692170
30-Oct-24,112.50,112.90,112.16,112.90,2661570
29-Oct-24,112.40,112.75,111.90,112.01,3393845
28-Oct-24,112.40,112.40,112.00,112.00,1279917
25-Oct-24,112.19,112.40,111.90,112.18,1406350
24-Oct-24,112.70,112.98,111.98,112.19,3041568
23-Oct-24,112.98,112.98,111.51,111.98,2115788
22-Oct-24,111.74,112.99,111.74,112.99,3490784
21-Oct-24,112.20,112.29,111.74,111.74,2483307
18-Oct-24,112.40,112.40,111.74,111.74,2877558
17-Oct-24,111.90,112.46,111.65,112.39,3625986
16-Oct-24,112.50,112.50,111.25,112.50,3484343
15-Oct-24,112.00,112.50,111.99,112.49,2330504
14-Oct-24,112.00,112.26,111.25,111.99,2928918
11-Oct-24,112.99,112.99,112.01,112.08,2011789
10-Oct-24,111.40,113.00,111.40,112.50,3655142
09-Oct-24,111.35,112.76,111.25,112.63,4856528
08-Oct-24,113.96,114.00,110.13,111.31,6115434
07-Oct-24,115.70,115.84,113.14,113.60,5890033
04-Oct-24,115.76,115.90,114.50,115.67,4693784
03-Oct-24,114.99,116.00,114.59,115.00,3973272
02-Oct-24,113.99,115.00,113.66,115.00,2462626
01-Oct-24,113.28,115.00,112.59,114.00,3527664
30-Sep-24,114.71,114.79,112.54,114.42,3571900
27-Sep-24,114.00,114.75,114.00,114.35,3064142
26-Sep-24,114.95,115.19,114.30,114.30,2505796
25-Sep-24,114.84,115.00,114.70,114.72,3083717
24-Sep-24,114.69,114.97,114.31,114.97,4184249
23-Sep-24,114.49,114.89,114.00,114.53,1931548
20-Sep-24,113.65,114.50,113.65,114.50,3275397
19-Sep-24,114.54,114.64,113.53,113.71,2899226
18-Sep-24,112.79,114.82,112.70,114.34,8180387
17-Sep-24,112.18,112.77,112.00,112.35,3224685
16-Sep-24,110.40,112.41,110.00,112.00,4125191
13-Sep-24,109.79,110.72,108.81,109.81,2878279
12-Sep-24,108.54,109.99,108.50,109.79,7170459
11-Sep-24,108.40,108.45,108.27,108.41,11977139
10-Sep-24,108.90,109.02,108.30,108.42,14613929
09-Sep-24,109.79,109.79,108.52,109.00,4456405
06-Sep-24,108.37,110.53,108.37,109.10,3919241
05-Sep-24,112.19,112.75,110.36,111.89,5344728
04-Sep-24,109.25,112.88,109.00,112.19,6214537
03-Sep-24,110.06,110.99,108.32,109.21,9026879
02-Sep-24,114.00,114.89,111.75,112.03,5741380
30-Aug-24,116.00,116.60,115.50,116.00,2970183
29-Aug-24,114.10,116.19,114.05,116.00,3049730
28-Aug-24,114.20,115.17,113.90,114.26,3526443
27-Aug-24,116.25,116.25,113.90,113.90,4156667
26-Aug-24,116.00,116.50,115.71,115.90,3238848
23-Aug-24,115.53,116.50,115.25,116.00,4833311
22-Aug-24,116.29,118.00,115.36,115.99,5615151
21-Aug-24,115.66,116.75,115.50,116.29,4063757
20-Aug-24,116.00,116.15,115.50,116.00,2733095
19-Aug-24,116.00,116.15,115.50,115.67,1434074
16-Aug-24,115.77,116.15,115.70,115.85,2541691
15-Aug-24,116.19,116.20,115.54,116.17,3791230
14-Aug-24,116.10,116.35,115.53,116.09,5288548
13-Aug-24,113.62,116.40,113.62,116.35,5911361
12-Aug-24,114.00,114.75,113.00,114.75,2431833
09-Aug-24,114.40,114.40,112.50,112.65,1848199
08-Aug-24,113.21,119.42,113.21,114.25,3448506
07-Aug-24,113.00,113.92,112.30,113.21,2420808
06-Aug-24,113.25,113.65,112.30,112.99,1901801
05-Aug-24,111.90,113.25,110.89,113.25,2557414
02-Aug-24,112.14,113.00,112.10,112.99,1262777
01-Aug-24,112.01,113.30,111.51,113.00,1832575
31-Jul-24,112.14,113.50,112.00,113.25,2910017
30-Jul-24,111.99,112.75,111.50,111.90,2750852
29-Jul-24,112.31,112.48,111.50,111.50,3449400
26-Jul-24,113.00,113.00,112.16,112.55,1550056
25-Jul-24,113.29,113.50,111.50,112.98,2471543
24-Jul-24,113.26,113.92,111.39,112.99,3275676
23-Jul-24,113.80,113.80,113.00,113.19,1762266
22-Jul-24,112.99,113.85,112.99,113.59,2817855
19-Jul-24,113.15,113.75,112.75,113.29,1168822
18-Jul-24,113.83,113.83,112.75,113.24,2582907
17-Jul-24,113.51,113.93,112.99,113.80,2459012
16-Jul-24,113.50,113.75,113.21,113.53,1903853
15-Jul-24,113.01,113.78,113.00,113.25,4182947
12-Jul-24,112.84,113.20,111.26,113.00,2716743
11-Jul-24,112.60,113.10,112.50,113.05,1811411
10-Jul-24,113.22,113.29,112.01,112.89,2473057

*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: CDII11