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
21/05/2026	-0,15%	-0,15	101,14	100,86	100,57	101,76	6M	6.450
20/05/2026	0,33%	0,33	101,29	101,20	100,39	101,84	14M	13.536
19/05/2026	0,46%	0,46	100,96	100,48	100,01	101,13	7M	4.756
18/05/2026	-0,77%	-0,78	100,50	101,28	100,13	101,78	9M	11.743
15/05/2026	0,81%	0,81	101,28	100,74	100,54	102,20	9M	13.187
14/05/2026	0,44%	0,44	100,47	100,48	99,90	100,98	7M	9.920
13/05/2026	-1,18%	-1,19	100,03	101,05	99,90	101,50	9M	6.876
12/05/2026	-0,09%	-0,09	101,22	101,31	100,81	101,90	8M	8.135
11/05/2026	-0,68%	-0,69	101,31	101,89	100,71	102,00	12M	8.884
08/05/2026	-0,20%	-0,20	102,00	102,40	101,50	102,48	7M	5.129
07/05/2026	-1,56%	-1,62	102,20	102,96	102,00	102,96	9M	6.551
06/05/2026	0,80%	0,82	103,82	103,30	102,98	104,00	7M	8.460
05/05/2026	0,22%	0,23	103,00	103,00	102,95	103,50	6M	5.008
04/05/2026	-2,24%	-2,36	102,77	103,83	102,76	104,08	10M	9.676
30/04/2026	0,41%	0,43	105,13	104,76	104,50	105,13	8M	8.973
29/04/2026	0,06%	0,06	104,70	104,73	104,06	104,89	6M	4.996
28/04/2026	0,82%	0,85	104,64	104,00	103,74	104,87	8M	9.208
27/04/2026	-0,68%	-0,71	103,79	104,52	103,77	104,89	9M	9.612
24/04/2026	0,00%	0,00	104,50	104,52	103,95	104,83	9M	12.595
23/04/2026	-0,30%	-0,31	104,50	104,81	104,46	105,00	7M	6.327
22/04/2026	-0,45%	-0,47	104,81	105,03	104,80	105,35	6M	6.895
20/04/2026	0,65%	0,68	105,28	104,46	104,46	105,33	5M	4.915
17/04/2026	-0,16%	-0,17	104,60	104,77	104,28	104,98	8M	5.498
16/04/2026	0,59%	0,61	104,77	104,10	104,05	104,78	7M	4.331
15/04/2026	-0,03%	-0,03	104,16	104,12	103,95	104,37	6M	5.065
14/04/2026	-0,14%	-0,15	104,19	104,33	104,00	104,39	5M	3.069
13/04/2026	-0,23%	-0,24	104,34	104,58	104,05	104,58	6M	4.990
10/04/2026	0,02%	0,02	104,58	104,37	104,37	104,80	5M	6.735
09/04/2026	0,23%	0,24	104,56	104,50	104,17	104,79	6M	3.441
08/04/2026	-0,01%	-0,01	104,32	104,33	104,08	104,69	5M	3.034
07/04/2026	0,22%	0,23	104,33	104,10	103,99	104,57	5M	6.288
06/04/2026	-0,51%	-0,53	104,10	104,61	104,10	104,79	4M	4.780
02/04/2026	0,50%	0,52	104,63	103,80	103,80	104,67	5M	1.995
01/04/2026	-1,03%	-1,08	104,11	103,65	103,29	104,11	7M	7.144
31/03/2026	0,69%	0,72	105,19	104,67	104,25	105,19	8M	5.629
30/03/2026	0,45%	0,47	104,47	104,01	104,01	105,00	9M	7.849
27/03/2026	-0,50%	-0,52	104,00	105,04	103,82	105,04	9M	15.189
26/03/2026	0,01%	0,01	104,52	104,85	104,00	104,85	6M	9.648
25/03/2026	-0,34%	-0,36	104,51	104,50	104,21	104,90	8M	12.007
24/03/2026	0,62%	0,65	104,87	103,91	103,70	104,99	8M	8.634
23/03/2026	0,32%	0,33	104,22	103,89	103,50	104,47	7M	11.106
20/03/2026	0,44%	0,46	103,89	103,17	103,17	104,00	8M	21.776
19/03/2026	0,06%	0,06	103,43	103,58	103,15	103,65	6M	5.164
18/03/2026	0,05%	0,05	103,37	103,31	103,31	103,89	6M	5.900
17/03/2026	0,21%	0,22	103,32	103,38	103,21	103,51	6M	4.656
16/03/2026	-0,05%	-0,05	103,10	103,11	103,00	103,54	9M	8.162
13/03/2026	-0,24%	-0,25	103,15	103,58	103,09	103,95	8M	14.001
12/03/2026	0,24%	0,25	103,40	103,43	103,07	103,50	5M	5.758
11/03/2026	-0,38%	-0,39	103,15	103,54	103,05	103,95	9M	10.667
10/03/2026	-0,05%	-0,05	103,54	103,55	103,24	104,07	6M	8.295
09/03/2026	-0,29%	-0,30	103,59	103,89	103,01	104,20	8M	10.182
06/03/2026	0,14%	0,15	103,89	104,05	103,30	104,27	8M	9.437
05/03/2026	-0,14%	-0,15	103,74	103,80	103,51	104,50	7M	10.603
04/03/2026	0,28%	0,29	103,89	103,69	103,14	104,26	8M	8.951
03/03/2026	-0,86%	-0,90	103,60	104,00	102,94	104,12	12M	17.067
02/03/2026	-0,85%	-0,90	104,50	104,27	103,51	104,57	12M	17.386
27/02/2026	-0,05%	-0,05	105,40	105,45	105,00	105,81	12M	30.265
26/02/2026	-0,46%	-0,49	105,45	105,94	105,20	105,98	9M	13.137
25/02/2026	-0,06%	-0,06	105,94	106,01	105,81	106,66	8M	11.829
24/02/2026	-0,24%	-0,25	106,00	106,00	105,70	106,41	9M	12.114
23/02/2026	0,10%	0,11	106,25	106,00	105,80	106,25	8M	9.146
20/02/2026	-0,06%	-0,06	106,14	106,51	105,98	106,59	7M	11.047
19/02/2026	-0,42%	-0,45	106,20	106,43	106,05	106,98	7M	11.162
18/02/2026	0,47%	0,50	106,65	106,15	105,99	106,92	4M	5.102
13/02/2026	0,43%	0,45	106,15	105,85	105,52	106,18	8M	10.223
12/02/2026	-0,30%	-0,32	105,70	106,19	105,68	106,93	8M	7.385
11/02/2026	-0,45%	-0,48	106,02	106,50	106,02	106,74	8M	5.816
10/02/2026	-0,13%	-0,14	106,50	106,47	106,01	106,81	9M	10.075
09/02/2026	0,26%	0,28	106,64	106,40	106,13	106,64	8M	12.342
06/02/2026	-0,01%	-0,01	106,36	106,90	106,12	107,03	7M	5.042
05/02/2026	-0,19%	-0,20	106,37	106,57	106,28	107,50	8M	8.804
04/02/2026	-0,40%	-0,43	106,57	107,00	106,50	107,31	7M	4.642
03/02/2026	-1,47%	-1,60	107,00	108,60	106,36	108,89	12M	10.955
02/02/2026	-0,79%	-0,87	108,60	108,49	108,00	108,67	7M	3.728
30/01/2026	1,15%	1,24	109,47	108,24	108,24	109,47	11M	16.757
29/01/2026	-0,43%	-0,47	108,23	109,02	108,15	109,02	10M	10.784
28/01/2026	-0,70%	-0,77	108,70	109,48	108,25	109,48	12M	13.705
27/01/2026	0,25%	0,27	109,47	108,50	108,18	109,47	9M	13.776
26/01/2026	0,09%	0,10	109,20	109,10	108,55	109,64	10M	10.841
23/01/2026	0,60%	0,65	109,10	108,30	108,08	109,37	8M	10.112
22/01/2026	0,14%	0,15	108,45	108,31	108,05	109,40	8M	8.312
21/01/2026	-1,68%	-1,85	108,30	109,59	108,05	110,24	8M	10.876
20/01/2026	1,71%	1,85	110,15	108,30	108,30	110,26	12M	14.480
19/01/2026	0,35%	0,38	108,30	107,82	107,75	109,45	8M	10.196
16/01/2026	0,73%	0,78	107,92	107,14	107,14	107,96	8M	8.416
15/01/2026	0,34%	0,36	107,14	106,79	106,17	107,50	8M	5.463
14/01/2026	-0,85%	-0,92	106,78	107,80	106,70	107,80	8M	7.828
13/01/2026	0,61%	0,65	107,70	107,10	107,07	107,80	9M	15.967
12/01/2026	0,03%	0,03	107,05	107,02	106,71	107,33	8M	15.856
09/01/2026	-0,45%	-0,48	107,02	107,50	106,58	107,74	9M	12.019
08/01/2026	-0,15%	-0,16	107,50	107,51	107,37	107,80	6M	9.354
07/01/2026	-0,16%	-0,17	107,66	107,99	107,52	108,05	6M	5.982
06/01/2026	-1,07%	-1,17	107,83	108,00	107,15	108,34	11M	5.877
05/01/2026	-1,06%	-1,17	109,00	110,17	109,00	110,50	4M	2.074
02/01/2026	-1,35%	-1,51	110,17	110,50	110,17	111,65	4M	5.937
30/12/2025	0,69%	0,77	111,68	110,94	110,91	111,99	5M	5.080
29/12/2025	0,50%	0,55	110,91	110,36	109,81	110,91	4M	4.920
26/12/2025	-0,89%	-0,99	110,36	110,79	109,46	111,48	5M	5.289
23/12/2025	0,78%	0,86	111,35	110,45	110,41	111,95	5M	5.040
22/12/2025	-0,32%	-0,35	110,49	110,74	109,66	110,74	7M	14.281
19/12/2025	1,22%	1,34	110,84	109,50	109,01	110,84	4M	9.217
18/12/2025	-1,53%	-1,70	109,50	111,00	109,21	111,00	7M	7.645
17/12/2025	0,17%	0,19	111,20	111,98	111,00	112,00	6M	5.657
16/12/2025	0,51%	0,56	111,01	110,64	109,68	113,50	7M	6.201
15/12/2025	0,42%	0,46	110,45	109,44	109,44	110,45	6M	5.911
12/12/2025	0,54%	0,59	109,99	109,40	109,31	110,00	5M	5.958
11/12/2025	0,21%	0,23	109,40	108,79	108,79	109,88	5M	2.659
10/12/2025	-0,10%	-0,11	109,17	109,28	108,96	109,55	3M	3.731
09/12/2025	0,02%	0,02	109,28	109,27	108,79	109,57	3M	4.622
08/12/2025	0,15%	0,16	109,26	109,10	108,79	109,26	4M	4.837
05/12/2025	0,15%	0,16	109,10	108,94	108,42	109,10	3M	5.035
04/12/2025	-0,03%	-0,03	108,94	108,97	108,65	109,00	4M	5.659
03/12/2025	0,67%	0,72	108,97	108,57	107,92	109,00	3M	2.822
02/12/2025	-0,49%	-0,53	108,25	108,23	108,01	109,11	4M	3.706
01/12/2025	-0,05%	-0,05	108,78	107,76	107,34	109,10	5M	6.245
28/11/2025	0,50%	0,54	108,83	108,29	108,29	109,39	8M	18.195
27/11/2025	0,57%	0,61	108,29	107,68	107,68	108,39	9M	7.935
26/11/2025	0,82%	0,88	107,68	106,80	106,78	107,70	6M	12.427
25/11/2025	0,37%	0,39	106,80	106,44	106,44	107,00	3M	6.152
24/11/2025	-0,46%	-0,49	106,41	107,22	106,16	107,22	6M	9.194
21/11/2025	-0,09%	-0,10	106,90	107,00	106,53	107,25	7M	10.906
19/11/2025	0,39%	0,42	107,00	106,73	106,47	107,11	4M	9.784
18/11/2025	0,12%	0,13	106,58	106,45	106,40	106,66	3M	4.593
17/11/2025	0,05%	0,05	106,45	106,50	106,32	106,73	4M	7.777
14/11/2025	0,42%	0,45	106,40	105,95	105,95	106,50	3M	4.203
13/11/2025	-0,24%	-0,25	105,95	106,20	105,92	106,20	7M	6.343
12/11/2025	0,17%	0,18	106,20	106,22	106,10	106,50	6M	2.329
11/11/2025	-0,18%	-0,19	106,02	106,35	106,01	106,42	6M	5.425
10/11/2025	-0,08%	-0,09	106,21	106,27	106,08	106,39	3M	3.849
07/11/2025	0,05%	0,05	106,30	106,25	106,05	106,30	4M	5.592
06/11/2025	-0,12%	-0,13	106,25	105,97	105,84	106,37	5M	10.532
05/11/2025	0,40%	0,42	106,38	106,00	105,90	106,50	6M	6.031
04/11/2025	0,71%	0,75	105,96	105,21	105,21	106,22	4M	3.675
03/11/2025	-	-	105,21	106,60	105,08	106,60	11M	17.114

Date,Open,High,Low,Close,Volume
21-May-26,100.86,101.76,100.57,101.14,6029063
20-May-26,101.20,101.84,100.39,101.29,13504514
19-May-26,100.48,101.13,100.01,100.96,6579525
18-May-26,101.28,101.78,100.13,100.50,8713315
15-May-26,100.74,102.20,100.54,101.28,9161329
14-May-26,100.48,100.98,99.90,100.47,7345459
13-May-26,101.05,101.50,99.90,100.03,9415252
12-May-26,101.31,101.90,100.81,101.22,8127115
11-May-26,101.89,102.00,100.71,101.31,12484332
08-May-26,102.40,102.48,101.50,102.00,6538956
07-May-26,102.96,102.96,102.00,102.20,9301306
06-May-26,103.30,104.00,102.98,103.82,6675681
05-May-26,103.00,103.50,102.95,103.00,5768819
04-May-26,103.83,104.08,102.76,102.77,9698861
30-Apr-26,104.76,105.13,104.50,105.13,8396540
29-Apr-26,104.73,104.89,104.06,104.70,6464206
28-Apr-26,104.00,104.87,103.74,104.64,7572541
27-Apr-26,104.52,104.89,103.77,103.79,9212115
24-Apr-26,104.52,104.83,103.95,104.50,9054989
23-Apr-26,104.81,105.00,104.46,104.50,7153810
22-Apr-26,105.03,105.35,104.80,104.81,6141352
20-Apr-26,104.46,105.33,104.46,105.28,4604185
17-Apr-26,104.77,104.98,104.28,104.60,7887046
16-Apr-26,104.10,104.78,104.05,104.77,6866293
15-Apr-26,104.12,104.37,103.95,104.16,5877588
14-Apr-26,104.33,104.39,104.00,104.19,4992207
13-Apr-26,104.58,104.58,104.05,104.34,5794451
10-Apr-26,104.37,104.80,104.37,104.58,4807276
09-Apr-26,104.50,104.79,104.17,104.56,6297784
08-Apr-26,104.33,104.69,104.08,104.32,4651509
07-Apr-26,104.10,104.57,103.99,104.33,5460688
06-Apr-26,104.61,104.79,104.10,104.10,4195702
02-Apr-26,103.80,104.67,103.80,104.63,4559015
01-Apr-26,103.65,104.11,103.29,104.11,6819581
31-Mar-26,104.67,105.19,104.25,105.19,8251445
30-Mar-26,104.01,105.00,104.01,104.47,8654571
27-Mar-26,105.04,105.04,103.82,104.00,8542768
26-Mar-26,104.85,104.85,104.00,104.52,6481571
25-Mar-26,104.50,104.90,104.21,104.51,8085331
24-Mar-26,103.91,104.99,103.70,104.87,8171576
23-Mar-26,103.89,104.47,103.50,104.22,7487650
20-Mar-26,103.17,104.00,103.17,103.89,8394258
19-Mar-26,103.58,103.65,103.15,103.43,6195182
18-Mar-26,103.31,103.89,103.31,103.37,5966573
17-Mar-26,103.38,103.51,103.21,103.32,5684962
16-Mar-26,103.11,103.54,103.00,103.10,9432576
13-Mar-26,103.58,103.95,103.09,103.15,7655729
12-Mar-26,103.43,103.50,103.07,103.40,5103750
11-Mar-26,103.54,103.95,103.05,103.15,8787488
10-Mar-26,103.55,104.07,103.24,103.54,6227179
09-Mar-26,103.89,104.20,103.01,103.59,8348400
06-Mar-26,104.05,104.27,103.30,103.89,8127976
05-Mar-26,103.80,104.50,103.51,103.74,6620316
04-Mar-26,103.69,104.26,103.14,103.89,8324542
03-Mar-26,104.00,104.12,102.94,103.60,12251328
02-Mar-26,104.27,104.57,103.51,104.50,11937296
27-Feb-26,105.45,105.81,105.00,105.40,12108557
26-Feb-26,105.94,105.98,105.20,105.45,8672293
25-Feb-26,106.01,106.66,105.81,105.94,7956777
24-Feb-26,106.00,106.41,105.70,106.00,8526209
23-Feb-26,106.00,106.25,105.80,106.25,7884615
20-Feb-26,106.51,106.59,105.98,106.14,6569217
19-Feb-26,106.43,106.98,106.05,106.20,7141665
18-Feb-26,106.15,106.92,105.99,106.65,4351778
13-Feb-26,105.85,106.18,105.52,106.15,8458196
12-Feb-26,106.19,106.93,105.68,105.70,7629268
11-Feb-26,106.50,106.74,106.02,106.02,7897088
10-Feb-26,106.47,106.81,106.01,106.50,8932165
09-Feb-26,106.40,106.64,106.13,106.64,8168105
06-Feb-26,106.90,107.03,106.12,106.36,7122801
05-Feb-26,106.57,107.50,106.28,106.37,7827883
04-Feb-26,107.00,107.31,106.50,106.57,6870602
03-Feb-26,108.60,108.89,106.36,107.00,11571567
02-Feb-26,108.49,108.67,108.00,108.60,6731817
30-Jan-26,108.24,109.47,108.24,109.47,10695541
29-Jan-26,109.02,109.02,108.15,108.23,10008788
28-Jan-26,109.48,109.48,108.25,108.70,12422906
27-Jan-26,108.50,109.47,108.18,109.47,8665785
26-Jan-26,109.10,109.64,108.55,109.20,10334656
23-Jan-26,108.30,109.37,108.08,109.10,8222714
22-Jan-26,108.31,109.40,108.05,108.45,8479026
21-Jan-26,109.59,110.24,108.05,108.30,7935657
20-Jan-26,108.30,110.26,108.30,110.15,12096809
19-Jan-26,107.82,109.45,107.75,108.30,7581750
16-Jan-26,107.14,107.96,107.14,107.92,8140784
15-Jan-26,106.79,107.50,106.17,107.14,8021774
14-Jan-26,107.80,107.80,106.70,106.78,8016972
13-Jan-26,107.10,107.80,107.07,107.70,8514703
12-Jan-26,107.02,107.33,106.71,107.05,8177702
09-Jan-26,107.50,107.74,106.58,107.02,9355973
08-Jan-26,107.51,107.80,107.37,107.50,5513015
07-Jan-26,107.99,108.05,107.52,107.66,6094723
06-Jan-26,108.00,108.34,107.15,107.83,10751738
05-Jan-26,110.17,110.50,109.00,109.00,4022765
02-Jan-26,110.50,111.65,110.17,110.17,4298356
30-Dec-25,110.94,111.99,110.91,111.68,4788866
29-Dec-25,110.36,110.91,109.81,110.91,4100676
26-Dec-25,110.79,111.48,109.46,110.36,5469333
23-Dec-25,110.45,111.95,110.41,111.35,4508693
22-Dec-25,110.74,110.74,109.66,110.49,6751955
19-Dec-25,109.50,110.84,109.01,110.84,4090480
18-Dec-25,111.00,111.00,109.21,109.50,7167829
17-Dec-25,111.98,112.00,111.00,111.20,5929514
16-Dec-25,110.64,113.50,109.68,111.01,7407708
15-Dec-25,109.44,110.45,109.44,110.45,5816266
12-Dec-25,109.40,110.00,109.31,109.99,4788906
11-Dec-25,108.79,109.88,108.79,109.40,4820413
10-Dec-25,109.28,109.55,108.96,109.17,2514748
09-Dec-25,109.27,109.57,108.79,109.28,2872265
08-Dec-25,109.10,109.26,108.79,109.26,3653992
05-Dec-25,108.94,109.10,108.42,109.10,3491772
04-Dec-25,108.97,109.00,108.65,108.94,3561123
03-Dec-25,108.57,109.00,107.92,108.97,3482537
02-Dec-25,108.23,109.11,108.01,108.25,3779377
01-Dec-25,107.76,109.10,107.34,108.78,5254620
28-Nov-25,108.29,109.39,108.29,108.83,7654871
27-Nov-25,107.68,108.39,107.68,108.29,8737507
26-Nov-25,106.80,107.70,106.78,107.68,6241859
25-Nov-25,106.44,107.00,106.44,106.80,3435513
24-Nov-25,107.22,107.22,106.16,106.41,6163119
21-Nov-25,107.00,107.25,106.53,106.90,7263321
19-Nov-25,106.73,107.11,106.47,107.00,4140906
18-Nov-25,106.45,106.66,106.40,106.58,3312606
17-Nov-25,106.50,106.73,106.32,106.45,4150702
14-Nov-25,105.95,106.50,105.95,106.40,3447095
13-Nov-25,106.20,106.20,105.92,105.95,6792485
12-Nov-25,106.22,106.50,106.10,106.20,5630420
11-Nov-25,106.35,106.42,106.01,106.02,6299303
10-Nov-25,106.27,106.39,106.08,106.21,3441376
07-Nov-25,106.25,106.30,106.05,106.30,3965645
06-Nov-25,105.97,106.37,105.84,106.25,5025355
05-Nov-25,106.00,106.50,105.90,106.38,6053649
04-Nov-25,105.21,106.22,105.21,105.96,4154603
03-Nov-25,106.60,106.60,105.08,105.21,10776613

*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