Cotação atual, histórico e gráfico do papel: CHIP11

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 CHIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-8,04%	-3,20	36,60	38,40	36,32	38,40	4M	3.459
03/06/2026	1,89%	0,74	39,80	39,70	38,90	40,26	8M	1.062
02/06/2026	3,66%	1,38	39,06	38,35	37,88	39,06	4M	376
01/06/2026	1,26%	0,47	37,68	37,14	36,89	38,02	7M	661
29/05/2026	0,30%	0,11	37,21	37,55	37,14	38,09	1M	550
28/05/2026	-0,24%	-0,09	37,10	37,19	36,56	37,76	4M	2.107
27/05/2026	-0,83%	-0,31	37,19	38,27	36,58	38,80	8M	1.853
26/05/2026	3,73%	1,35	37,50	36,30	36,30	37,76	22M	5.848
25/05/2026	1,37%	0,49	36,15	35,66	35,66	37,47	4M	2.820
22/05/2026	1,74%	0,61	35,66	35,06	35,06	36,00	2M	537
21/05/2026	0,98%	0,34	35,05	34,71	34,49	35,18	3M	694
20/05/2026	3,00%	1,01	34,71	34,22	34,22	34,79	4M	730
19/05/2026	0,30%	0,10	33,70	33,35	32,77	34,37	11M	793
18/05/2026	-3,31%	-1,15	33,60	35,10	33,12	35,10	7M	1.624
15/05/2026	-2,06%	-0,73	34,75	34,55	34,51	35,27	2M	1.013
14/05/2026	0,28%	0,10	35,48	35,23	34,93	35,76	8M	2.981
13/05/2026	4,83%	1,63	35,38	34,43	33,50	35,45	8M	1.091
12/05/2026	-3,05%	-1,06	33,75	34,00	32,80	34,41	6M	1.149
11/05/2026	1,93%	0,66	34,81	34,36	34,15	34,90	8M	3.789
08/05/2026	4,31%	1,41	34,15	33,30	33,10	34,21	1M	239
07/05/2026	-1,95%	-0,65	32,74	33,05	32,59	33,30	3M	314
06/05/2026	5,43%	1,72	33,39	32,46	32,42	33,52	4M	2.464
05/05/2026	1,93%	0,60	31,67	31,39	30,96	31,85	2M	974
04/05/2026	0,52%	0,16	31,07	31,01	30,78	31,40	3M	290
30/04/2026	0,45%	0,14	30,91	31,00	30,49	31,21	1M	161
29/04/2026	2,06%	0,62	30,77	30,56	30,05	30,83	4M	1.067
28/04/2026	-3,21%	-1,00	30,15	30,20	29,82	30,46	7M	529
27/04/2026	0,13%	0,04	31,15	31,27	30,56	31,30	9M	1.600
24/04/2026	4,71%	1,40	31,11	30,73	30,72	31,69	6M	2.964
23/04/2026	1,68%	0,49	29,71	29,52	29,17	29,80	6M	493
22/04/2026	2,71%	0,77	29,22	28,84	28,60	29,29	1M	1.540
20/04/2026	-0,07%	-0,02	28,45	28,73	28,21	28,73	344K	146
17/04/2026	2,01%	0,56	28,47	28,08	28,08	28,51	485K	112
16/04/2026	0,11%	0,03	27,91	27,55	27,55	28,17	2M	163
15/04/2026	0,25%	0,07	27,88	27,79	27,27	27,88	2M	2.106
14/04/2026	1,68%	0,46	27,81	27,41	27,26	27,83	649K	1.083
13/04/2026	1,11%	0,30	27,35	27,14	26,90	27,45	313K	1.203
10/04/2026	0,48%	0,13	27,05	26,99	26,93	27,45	1M	911
09/04/2026	1,32%	0,35	26,92	26,57	26,18	26,92	2M	1.083
08/04/2026	4,61%	1,17	26,57	26,30	26,00	26,65	899K	239
07/04/2026	1,15%	0,29	25,40	24,88	24,84	25,40	473K	81
06/04/2026	0,72%	0,18	25,11	25,18	24,92	25,24	2M	161
02/04/2026	0,12%	0,03	24,93	24,36	24,06	24,98	575K	141
01/04/2026	1,80%	0,44	24,90	24,71	24,71	25,18	644K	67
31/03/2026	4,26%	1,00	24,46	23,70	23,70	24,51	682K	89
30/03/2026	-3,02%	-0,73	23,46	24,25	23,33	24,50	487K	327
27/03/2026	-1,87%	-0,46	24,19	24,62	24,13	24,65	427K	865
26/03/2026	-4,01%	-1,03	24,65	25,58	24,65	25,58	333K	128
25/03/2026	0,47%	0,12	25,68	25,96	25,61	25,96	292K	65
24/03/2026	1,11%	0,28	25,56	25,43	25,28	25,70	735K	117
23/03/2026	0,56%	0,14	25,28	25,44	25,25	25,71	132K	75
20/03/2026	-1,02%	-0,26	25,14	25,58	25,02	25,69	703K	80
19/03/2026	-0,16%	-0,04	25,40	25,04	24,90	25,49	597K	155
18/03/2026	-0,24%	-0,06	25,44	25,74	25,42	25,74	550K	100
17/03/2026	0,31%	0,08	25,50	25,49	25,21	25,69	2M	2.056
16/03/2026	0,04%	0,01	25,42	25,65	25,28	25,83	563K	114
13/03/2026	1,15%	0,29	25,41	25,48	25,00	25,52	93K	71
12/03/2026	-1,53%	-0,39	25,12	25,47	24,92	25,47	3M	1.282
11/03/2026	0,87%	0,22	25,51	25,45	25,44	25,68	793K	106
10/03/2026	0,68%	0,17	25,29	25,10	25,01	25,59	2M	1.089
09/03/2026	2,20%	0,54	25,12	24,45	24,15	25,12	1M	116
06/03/2026	-4,28%	-1,10	24,58	25,56	24,58	25,56	383K	183
05/03/2026	-0,27%	-0,07	25,68	25,94	25,05	25,94	1M	187
04/03/2026	1,06%	0,27	25,75	25,64	25,29	25,85	2M	385
03/03/2026	-2,00%	-0,52	25,48	25,58	25,22	25,75	1M	1.121
02/03/2026	1,25%	0,32	26,00	25,50	25,32	26,03	2M	208
27/02/2026	-1,95%	-0,51	25,68	26,20	25,54	26,20	2M	411
26/02/2026	-2,96%	-0,80	26,19	27,02	25,77	27,07	9M	1.655
25/02/2026	1,31%	0,35	26,99	26,84	26,66	27,14	647K	390
24/02/2026	1,25%	0,33	26,64	26,56	26,25	26,85	616K	611
23/02/2026	-0,68%	-0,18	26,31	26,39	26,05	26,45	185K	108
20/02/2026	0,34%	0,09	26,49	26,36	26,17	26,60	1M	234
19/02/2026	-0,94%	-0,25	26,40	26,79	26,01	26,79	2M	358
18/02/2026	1,45%	0,38	26,65	26,21	26,21	26,89	160K	80
13/02/2026	0,81%	0,21	26,27	26,18	26,05	26,59	145K	725
12/02/2026	-1,85%	-0,49	26,06	26,82	26,05	26,82	238K	78
11/02/2026	2,31%	0,60	26,55	26,10	26,09	26,83	733K	684
10/02/2026	-0,65%	-0,17	25,95	26,39	25,83	26,53	249K	1.085
09/02/2026	0,77%	0,20	26,12	25,70	25,45	26,50	5M	3.647
06/02/2026	4,43%	1,10	25,92	25,08	25,08	26,00	304K	491
05/02/2026	0,49%	0,12	24,82	24,95	24,47	25,10	3M	183
04/02/2026	-3,89%	-1,00	24,70	25,45	24,31	25,74	3M	1.130
03/02/2026	-2,91%	-0,77	25,70	26,77	25,30	26,78	486K	144
02/02/2026	1,26%	0,33	26,47	26,08	25,80	26,73	193K	108
30/01/2026	-2,24%	-0,60	26,14	26,68	24,94	26,80	410K	157
29/01/2026	0,22%	0,06	26,74	26,89	26,00	26,98	277K	301
28/01/2026	2,14%	0,56	26,68	27,04	26,51	27,04	432K	675
27/01/2026	0,62%	0,16	26,12	26,11	26,09	26,52	271K	81
26/01/2026	-0,61%	-0,16	25,96	26,04	25,80	26,10	367K	148
23/01/2026	-0,87%	-0,23	26,12	26,39	25,98	26,56	463K	170
22/01/2026	-0,34%	-0,09	26,35	26,94	26,21	26,98	481K	169
21/01/2026	2,05%	0,53	26,44	25,70	25,70	27,77	400K	2.103
20/01/2026	-2,92%	-0,78	25,91	26,10	25,88	26,54	438K	2.090
19/01/2026	0,45%	0,12	26,69	26,91	26,30	28,41	510K	289
16/01/2026	0,83%	0,22	26,57	26,68	26,54	26,93	268K	67
15/01/2026	1,78%	0,46	26,35	26,42	26,30	26,86	425K	340
14/01/2026	-0,54%	-0,14	25,89	25,97	25,54	25,97	708K	278
13/01/2026	0,27%	0,07	26,03	26,00	25,87	26,29	339K	221
12/01/2026	0,66%	0,17	25,96	25,79	25,51	26,00	574K	161
09/01/2026	2,30%	0,58	25,79	25,33	25,26	25,87	579K	122
08/01/2026	-1,37%	-0,35	25,21	25,64	25,04	25,64	185K	70
07/01/2026	-0,70%	-0,18	25,56	25,68	25,22	25,85	192K	1.497
06/01/2026	2,06%	0,52	25,74	25,68	25,37	25,94	111K	66
05/01/2026	0,80%	0,20	25,22	25,40	25,16	26,10	428K	921
02/01/2026	1,87%	0,46	25,02	24,56	24,56	25,25	111K	75
30/12/2025	-2,07%	-0,52	24,56	25,34	24,56	25,50	253K	247
29/12/2025	0,08%	0,02	25,08	25,32	24,89	25,55	159K	55
26/12/2025	1,01%	0,25	25,06	25,06	24,89	25,84	227K	76
23/12/2025	-83,36%	-124,28	24,81	24,85	24,44	24,86	240K	236
22/12/2025	1,87%	2,74	149,09	147,82	146,00	149,88	2M	83
19/12/2025	3,17%	4,50	146,35	143,49	143,46	146,73	2M	37
18/12/2025	2,49%	3,45	141,85	140,06	140,06	143,90	153K	49
17/12/2025	-2,77%	-3,95	138,40	142,87	138,17	145,66	266K	78
16/12/2025	0,67%	0,95	142,35	141,40	140,46	142,77	155K	44
15/12/2025	-0,38%	-0,54	141,40	141,62	141,40	143,89	213K	79
12/12/2025	-4,31%	-6,39	141,94	147,77	141,56	147,77	340K	423
11/12/2025	-2,25%	-3,42	148,33	150,70	145,17	150,70	380K	57
10/12/2025	2,18%	3,24	151,75	148,51	148,49	151,95	557K	48
09/12/2025	0,26%	0,38	148,51	150,35	147,81	150,35	611K	68
08/12/2025	0,70%	1,03	148,13	146,19	146,18	148,69	158K	46
05/12/2025	3,49%	4,96	147,10	144,29	142,66	150,62	257K	87
04/12/2025	-0,74%	-1,06	142,14	143,93	141,11	146,53	180K	98
03/12/2025	0,93%	1,32	143,20	142,60	140,05	143,20	197K	252
02/12/2025	1,41%	1,97	141,88	142,09	140,33	142,70	164K	191
01/12/2025	0,59%	0,82	139,91	138,44	137,29	140,70	105K	76
28/11/2025	0,21%	0,29	139,09	138,81	137,53	142,74	253K	37
27/11/2025	1,11%	1,52	138,80	137,28	137,28	140,71	57K	68
26/11/2025	1,07%	1,46	137,28	136,93	135,11	138,14	180K	31
25/11/2025	0,38%	0,51	135,82	135,96	131,36	135,96	2M	84
24/11/2025	3,92%	5,10	135,31	131,79	131,00	135,85	467K	64
21/11/2025	-2,85%	-3,82	130,21	128,85	127,02	132,18	280K	70
19/11/2025	2,02%	2,66	134,03	131,37	131,30	135,31	207K	767
18/11/2025	-2,15%	-2,88	131,37	132,99	130,20	132,99	165K	73
17/11/2025	-	-	134,25	135,32	133,03	136,93	210K	68

Date,Open,High,Low,Close,Volume
05-Jun-26,38.40,38.40,36.32,36.60,4047899
03-Jun-26,39.70,40.26,38.90,39.80,7742080
02-Jun-26,38.35,39.06,37.88,39.06,4409250
01-Jun-26,37.14,38.02,36.89,37.68,6937622
29-May-26,37.55,38.09,37.14,37.21,1365960
28-May-26,37.19,37.76,36.56,37.10,3830446
27-May-26,38.27,38.80,36.58,37.19,8215525
26-May-26,36.30,37.76,36.30,37.50,21994862
25-May-26,35.66,37.47,35.66,36.15,3733316
22-May-26,35.06,36.00,35.06,35.66,2223985
21-May-26,34.71,35.18,34.49,35.05,2636405
20-May-26,34.22,34.79,34.22,34.71,4074214
19-May-26,33.35,34.37,32.77,33.70,10634182
18-May-26,35.10,35.10,33.12,33.60,6672329
15-May-26,34.55,35.27,34.51,34.75,2135633
14-May-26,35.23,35.76,34.93,35.48,7768417
13-May-26,34.43,35.45,33.50,35.38,7534642
12-May-26,34.00,34.41,32.80,33.75,5572714
11-May-26,34.36,34.90,34.15,34.81,7685462
08-May-26,33.30,34.21,33.10,34.15,1398758
07-May-26,33.05,33.30,32.59,32.74,2868442
06-May-26,32.46,33.52,32.42,33.39,4299349
05-May-26,31.39,31.85,30.96,31.67,1723481
04-May-26,31.01,31.40,30.78,31.07,2604725
30-Apr-26,31.00,31.21,30.49,30.91,1161135
29-Apr-26,30.56,30.83,30.05,30.77,3597416
28-Apr-26,30.20,30.46,29.82,30.15,6979051
27-Apr-26,31.27,31.30,30.56,31.15,8595486
24-Apr-26,30.73,31.69,30.72,31.11,5721089
23-Apr-26,29.52,29.80,29.17,29.71,5692699
22-Apr-26,28.84,29.29,28.60,29.22,1029609
20-Apr-26,28.73,28.73,28.21,28.45,343914
17-Apr-26,28.08,28.51,28.08,28.47,484581
16-Apr-26,27.55,28.17,27.55,27.91,1559204
15-Apr-26,27.79,27.88,27.27,27.88,1986789
14-Apr-26,27.41,27.83,27.26,27.81,649097
13-Apr-26,27.14,27.45,26.90,27.35,312933
10-Apr-26,26.99,27.45,26.93,27.05,1136643
09-Apr-26,26.57,26.92,26.18,26.92,2212670
08-Apr-26,26.30,26.65,26.00,26.57,898868
07-Apr-26,24.88,25.40,24.84,25.40,472645
06-Apr-26,25.18,25.24,24.92,25.11,1870085
02-Apr-26,24.36,24.98,24.06,24.93,575222
01-Apr-26,24.71,25.18,24.71,24.90,643546
31-Mar-26,23.70,24.51,23.70,24.46,682495
30-Mar-26,24.25,24.50,23.33,23.46,486533
27-Mar-26,24.62,24.65,24.13,24.19,427285
26-Mar-26,25.58,25.58,24.65,24.65,332861
25-Mar-26,25.96,25.96,25.61,25.68,292485
24-Mar-26,25.43,25.70,25.28,25.56,735452
23-Mar-26,25.44,25.71,25.25,25.28,132149
20-Mar-26,25.58,25.69,25.02,25.14,703467
19-Mar-26,25.04,25.49,24.90,25.40,597143
18-Mar-26,25.74,25.74,25.42,25.44,549797
17-Mar-26,25.49,25.69,25.21,25.50,1686009
16-Mar-26,25.65,25.83,25.28,25.42,563131
13-Mar-26,25.48,25.52,25.00,25.41,92756
12-Mar-26,25.47,25.47,24.92,25.12,3024208
11-Mar-26,25.45,25.68,25.44,25.51,793359
10-Mar-26,25.10,25.59,25.01,25.29,1843458
09-Mar-26,24.45,25.12,24.15,25.12,1004371
06-Mar-26,25.56,25.56,24.58,24.58,383313
05-Mar-26,25.94,25.94,25.05,25.68,1058065
04-Mar-26,25.64,25.85,25.29,25.75,2101524
03-Mar-26,25.58,25.75,25.22,25.48,1048519
02-Mar-26,25.50,26.03,25.32,26.00,1534030
27-Feb-26,26.20,26.20,25.54,25.68,1932437
26-Feb-26,27.02,27.07,25.77,26.19,9046229
25-Feb-26,26.84,27.14,26.66,26.99,646627
24-Feb-26,26.56,26.85,26.25,26.64,616056
23-Feb-26,26.39,26.45,26.05,26.31,184979
20-Feb-26,26.36,26.60,26.17,26.49,1240064
19-Feb-26,26.79,26.79,26.01,26.40,2086721
18-Feb-26,26.21,26.89,26.21,26.65,160202
13-Feb-26,26.18,26.59,26.05,26.27,145064
12-Feb-26,26.82,26.82,26.05,26.06,237514
11-Feb-26,26.10,26.83,26.09,26.55,732997
10-Feb-26,26.39,26.53,25.83,25.95,249090
09-Feb-26,25.70,26.50,25.45,26.12,5019757
06-Feb-26,25.08,26.00,25.08,25.92,303796
05-Feb-26,24.95,25.10,24.47,24.82,2769755
04-Feb-26,25.45,25.74,24.31,24.70,2567735
03-Feb-26,26.77,26.78,25.30,25.70,486158
02-Feb-26,26.08,26.73,25.80,26.47,192594
30-Jan-26,26.68,26.80,24.94,26.14,410154
29-Jan-26,26.89,26.98,26.00,26.74,276701
28-Jan-26,27.04,27.04,26.51,26.68,431686
27-Jan-26,26.11,26.52,26.09,26.12,270586
26-Jan-26,26.04,26.10,25.80,25.96,366796
23-Jan-26,26.39,26.56,25.98,26.12,462543
22-Jan-26,26.94,26.98,26.21,26.35,481424
21-Jan-26,25.70,27.77,25.70,26.44,399990
20-Jan-26,26.10,26.54,25.88,25.91,437915
19-Jan-26,26.91,28.41,26.30,26.69,510374
16-Jan-26,26.68,26.93,26.54,26.57,268303
15-Jan-26,26.42,26.86,26.30,26.35,425130
14-Jan-26,25.97,25.97,25.54,25.89,708400
13-Jan-26,26.00,26.29,25.87,26.03,338946
12-Jan-26,25.79,26.00,25.51,25.96,574087
09-Jan-26,25.33,25.87,25.26,25.79,579488
08-Jan-26,25.64,25.64,25.04,25.21,184686
07-Jan-26,25.68,25.85,25.22,25.56,192010
06-Jan-26,25.68,25.94,25.37,25.74,110678
05-Jan-26,25.40,26.10,25.16,25.22,428132
02-Jan-26,24.56,25.25,24.56,25.02,111037
30-Dec-25,25.34,25.50,24.56,24.56,252596
29-Dec-25,25.32,25.55,24.89,25.08,158958
26-Dec-25,25.06,25.84,24.89,25.06,227243
23-Dec-25,24.85,24.86,24.44,24.81,240459
22-Dec-25,147.82,149.88,146.00,149.09,2409957
19-Dec-25,143.49,146.73,143.46,146.35,1612464
18-Dec-25,140.06,143.90,140.06,141.85,152952
17-Dec-25,142.87,145.66,138.17,138.40,265709
16-Dec-25,141.40,142.77,140.46,142.35,154770
15-Dec-25,141.62,143.89,141.40,141.40,212592
12-Dec-25,147.77,147.77,141.56,141.94,340436
11-Dec-25,150.70,150.70,145.17,148.33,379900
10-Dec-25,148.51,151.95,148.49,151.75,556986
09-Dec-25,150.35,150.35,147.81,148.51,610699
08-Dec-25,146.19,148.69,146.18,148.13,158091
05-Dec-25,144.29,150.62,142.66,147.10,257456
04-Dec-25,143.93,146.53,141.11,142.14,180310
03-Dec-25,142.60,143.20,140.05,143.20,197424
02-Dec-25,142.09,142.70,140.33,141.88,163813
01-Dec-25,138.44,140.70,137.29,139.91,105211
28-Nov-25,138.81,142.74,137.53,139.09,253410
27-Nov-25,137.28,140.71,137.28,138.80,57155
26-Nov-25,136.93,138.14,135.11,137.28,180201
25-Nov-25,135.96,135.96,131.36,135.82,2291081
24-Nov-25,131.79,135.85,131.00,135.31,467094
21-Nov-25,128.85,132.18,127.02,130.21,279877
19-Nov-25,131.37,135.31,131.30,134.03,206875
18-Nov-25,132.99,132.99,130.20,131.37,164980
17-Nov-25,135.32,136.93,133.03,134.25,210019

*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: CHIP11