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
02/04/2025	0,81%	0,84	104,70	103,86	103,10	104,88	4M	7.302
01/04/2025	-0,99%	-1,04	103,86	103,82	102,90	104,62	4M	3.151
31/03/2025	-0,81%	-0,86	104,90	105,38	104,60	105,75	4M	5.072
28/03/2025	2,30%	2,38	105,76	103,52	103,52	106,00	8M	10.333
27/03/2025	-0,35%	-0,36	103,38	103,38	103,23	104,00	5M	6.340
26/03/2025	0,33%	0,34	103,74	103,40	103,00	103,75	3M	6.602
25/03/2025	0,39%	0,40	103,40	103,00	102,70	103,99	4M	6.805

24/03/2025	0,04%	0,04	103,00	103,30	102,75	104,00	5M	7.399
21/03/2025	0,25%	0,26	102,96	102,50	102,50	103,01	3M	9.392
20/03/2025	0,21%	0,22	102,70	102,45	102,25	103,00	6M	8.090
19/03/2025	0,27%	0,28	102,48	102,18	102,09	102,99	4M	4.028
18/03/2025	-0,54%	-0,55	102,20	102,16	102,01	103,40	6M	6.318
17/03/2025	0,49%	0,50	102,75	101,88	101,61	103,36	4M	5.308
14/03/2025	0,63%	0,64	102,25	101,51	101,50	102,52	4M	2.950
13/03/2025	0,41%	0,41	101,61	101,20	101,20	101,98	4M	3.295
12/03/2025	-0,34%	-0,35	101,20	101,58	101,01	101,98	3M	7.382
11/03/2025	-0,19%	-0,19	101,55	101,50	101,50	102,67	4M	9.223
10/03/2025	-0,01%	-0,01	101,74	101,75	101,50	102,01	2M	1.683
07/03/2025	0,98%	0,99	101,75	100,50	100,35	102,25	4M	3.090
06/03/2025	0,25%	0,25	100,76	99,61	99,38	100,80	5M	4.750
05/03/2025	-0,76%	-0,77	100,51	100,12	99,50	100,93	3M	6.315
28/02/2025	0,46%	0,46	101,28	100,99	100,82	101,74	6M	8.020
27/02/2025	-0,18%	-0,18	100,82	100,90	100,56	101,84	4M	3.928
26/02/2025	-0,41%	-0,42	101,00	101,88	100,59	102,48	4M	8.032
25/02/2025	-0,56%	-0,57	101,42	101,09	101,04	102,00	4M	9.979
24/02/2025	0,10%	0,10	101,99	101,89	100,56	101,99	4M	10.195
21/02/2025	1,68%	1,68	101,89	100,21	100,17	101,89	5M	7.634
20/02/2025	0,00%	0,00	100,21	99,96	99,95	101,00	4M	8.416
19/02/2025	-0,16%	-0,16	100,21	100,12	99,97	100,88	4M	5.418
18/02/2025	0,59%	0,59	100,37	99,78	99,66	100,85	5M	3.987
17/02/2025	-0,09%	-0,09	99,78	99,75	99,15	100,25	4M	4.924
14/02/2025	0,47%	0,47	99,87	99,50	99,41	100,17	3M	4.736
13/02/2025	0,00%	0,00	99,40	99,40	99,12	99,88	4M	6.597
12/02/2025	0,30%	0,30	99,40	99,15	99,10	99,96	3M	5.853
11/02/2025	-1,39%	-1,40	99,10	100,50	98,91	100,74	4M	5.906
10/02/2025	0,51%	0,51	100,50	99,99	99,25	100,87	4M	15.545
07/02/2025	1,97%	1,93	99,99	98,15	98,15	100,49	5M	7.565
06/02/2025	-0,04%	-0,04	98,06	98,10	98,01	99,75	5M	4.941
05/02/2025	-0,41%	-0,40	98,10	98,50	98,00	100,00	4M	4.669
04/02/2025	0,37%	0,36	98,50	98,20	98,00	98,84	4M	4.832
03/02/2025	-2,81%	-2,84	98,14	100,29	95,37	100,29	7M	8.501
31/01/2025	-0,02%	-0,02	100,98	101,00	100,03	101,50	4M	4.901
30/01/2025	0,13%	0,13	101,00	100,87	100,41	101,49	4M	9.032
29/01/2025	0,70%	0,70	100,87	100,17	99,60	102,20	7M	9.914
28/01/2025	-0,35%	-0,35	100,17	100,66	99,57	101,37	6M	10.209
27/01/2025	-1,25%	-1,27	100,52	101,25	100,31	101,78	7M	13.039
24/01/2025	0,03%	0,03	101,79	101,60	101,00	102,35	5M	11.300
23/01/2025	-0,53%	-0,54	101,76	102,07	101,53	102,87	5M	10.286
22/01/2025	-0,20%	-0,20	102,30	102,25	101,97	103,16	7M	12.009
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	-	-	112,35	112,18	112,00	112,77	3M	2.567

Date,Open,High,Low,Close,Volume
02-Apr-25,103.86,104.88,103.10,104.70,4355368
01-Apr-25,103.82,104.62,102.90,103.86,3564221
31-Mar-25,105.38,105.75,104.60,104.90,3520567
28-Mar-25,103.52,106.00,103.52,105.76,7604774
27-Mar-25,103.38,104.00,103.23,103.38,4790138
26-Mar-25,103.40,103.75,103.00,103.74,3443800
25-Mar-25,103.00,103.99,102.70,103.40,3705743
24-Mar-25,103.30,104.00,102.75,103.00,4810847
21-Mar-25,102.50,103.01,102.50,102.96,3384669
20-Mar-25,102.45,103.00,102.25,102.70,6079560
19-Mar-25,102.18,102.99,102.09,102.48,4436933
18-Mar-25,102.16,103.40,102.01,102.20,5825738
17-Mar-25,101.88,103.36,101.61,102.75,4359721
14-Mar-25,101.51,102.52,101.50,102.25,3748203
13-Mar-25,101.20,101.98,101.20,101.61,3600266
12-Mar-25,101.58,101.98,101.01,101.20,3038051
11-Mar-25,101.50,102.67,101.50,101.55,4192388
10-Mar-25,101.75,102.01,101.50,101.74,2269013
07-Mar-25,100.50,102.25,100.35,101.75,3656827
06-Mar-25,99.61,100.80,99.38,100.76,5422435
05-Mar-25,100.12,100.93,99.50,100.51,3212134
28-Feb-25,100.99,101.74,100.82,101.28,6164346
27-Feb-25,100.90,101.84,100.56,100.82,3782688
26-Feb-25,101.88,102.48,100.59,101.00,4402424
25-Feb-25,101.09,102.00,101.04,101.42,4389234
24-Feb-25,101.89,101.99,100.56,101.99,4117569
21-Feb-25,100.21,101.89,100.17,101.89,5085286
20-Feb-25,99.96,101.00,99.95,100.21,4055172
19-Feb-25,100.12,100.88,99.97,100.21,3787634
18-Feb-25,99.78,100.85,99.66,100.37,5188646
17-Feb-25,99.75,100.25,99.15,99.78,3821082
14-Feb-25,99.50,100.17,99.41,99.87,2960117
13-Feb-25,99.40,99.88,99.12,99.40,4240363
12-Feb-25,99.15,99.96,99.10,99.40,2920393
11-Feb-25,100.50,100.74,98.91,99.10,3739396
10-Feb-25,99.99,100.87,99.25,100.50,4491721
07-Feb-25,98.15,100.49,98.15,99.99,4916276
06-Feb-25,98.10,99.75,98.01,98.06,4602459
05-Feb-25,98.50,100.00,98.00,98.10,4217728
04-Feb-25,98.20,98.84,98.00,98.50,4130331
03-Feb-25,100.29,100.29,95.37,98.14,6555564
31-Jan-25,101.00,101.50,100.03,100.98,4121156
30-Jan-25,100.87,101.49,100.41,101.00,4198148
29-Jan-25,100.17,102.20,99.60,100.87,7455385
28-Jan-25,100.66,101.37,99.57,100.17,6240898
27-Jan-25,101.25,101.78,100.31,100.52,7349686
24-Jan-25,101.60,102.35,101.00,101.79,4572456
23-Jan-25,102.07,102.87,101.53,101.76,4606951
22-Jan-25,102.25,103.16,101.97,102.30,6907992
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

*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