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
18/09/2026	1,92%	0,68	36,16	35,48	35,48	36,16	2M	1.111
17/09/2026	2,57%	0,89	35,48	35,10	35,10	35,67	1M	283
16/09/2026	0,85%	0,29	34,59	34,66	34,32	35,03	1M	379
15/09/2026	0,03%	0,01	34,30	34,39	34,26	34,66	852K	400
14/09/2026	-4,56%	-1,64	34,29	34,42	34,18	34,76	2M	792
11/09/2026	2,16%	0,76	35,93	35,30	34,96	36,09	5M	860
10/09/2026	-2,60%	-0,94	35,17	35,49	35,00	36,09	1M	545
09/09/2026	0,36%	0,13	36,11	35,69	35,43	36,18	4M	782
08/09/2026	0,53%	0,19	35,98	36,15	35,77	36,29	2M	1.012
04/09/2026	3,14%	1,09	35,79	35,10	35,10	35,94	2M	782
03/09/2026	0,32%	0,11	34,70	34,57	33,88	34,70	7M	4.993
02/09/2026	-0,03%	-0,01	34,59	34,59	34,26	34,86	5M	350
01/09/2026	-2,51%	-0,89	34,60	35,15	34,35	35,21	899K	483
31/08/2026	0,34%	0,12	35,49	35,59	35,14	35,78	3M	1.322
28/08/2026	-2,83%	-1,03	35,37	36,38	35,29	36,39	2M	2.301
27/08/2026	3,32%	1,17	36,40	36,02	35,71	36,49	1M	620
26/08/2026	0,20%	0,07	35,23	35,20	35,00	35,59	2M	478
25/08/2026	1,62%	0,56	35,16	35,20	34,71	35,46	7M	563
24/08/2026	-2,45%	-0,87	34,60	35,49	34,23	35,49	7M	814
21/08/2026	-1,28%	-0,46	35,47	36,07	35,22	36,31	3M	502
20/08/2026	0,56%	0,20	35,93	35,72	35,40	36,10	2M	575
19/08/2026	-2,40%	-0,88	35,73	36,85	35,31	36,85	3M	1.016
18/08/2026	-3,94%	-1,50	36,61	37,00	36,14	37,00	3M	1.075
17/08/2026	0,98%	0,37	38,11	38,31	37,74	38,33	3M	570
14/08/2026	0,27%	0,10	37,74	38,00	37,38	38,00	3M	2.724
13/08/2026	0,78%	0,29	37,64	37,50	37,10	38,23	7M	1.904
12/08/2026	2,33%	0,85	37,35	37,20	37,13	37,64	6M	2.725
11/08/2026	2,01%	0,72	36,50	35,94	35,94	36,58	2M	1.527
10/08/2026	-1,78%	-0,65	35,78	36,45	35,78	36,75	2M	311
07/08/2026	1,45%	0,52	36,43	36,57	35,91	36,89	3M	541
06/08/2026	-0,11%	-0,04	35,91	35,75	35,17	36,42	1M	290
05/08/2026	-1,51%	-0,55	35,95	36,24	35,82	36,78	2M	2.213
04/08/2026	6,98%	2,38	36,50	35,34	35,34	36,95	5M	879
03/08/2026	1,16%	0,39	34,12	33,35	32,76	34,31	2M	669
31/07/2026	0,48%	0,16	33,73	33,70	33,70	34,21	1M	284
30/07/2026	5,87%	1,86	33,57	32,82	32,64	33,93	1M	1.232
29/07/2026	-4,95%	-1,65	31,71	33,19	31,71	33,43	2M	632
28/07/2026	-3,33%	-1,15	33,36	33,78	32,75	34,08	6M	787
27/07/2026	-1,68%	-0,59	34,51	35,72	33,63	35,89	3M	571
24/07/2026	-3,47%	-1,26	35,10	36,36	34,80	36,36	2M	388
23/07/2026	-0,66%	-0,24	36,36	36,25	35,84	36,65	3M	589
22/07/2026	0,38%	0,14	36,60	35,70	35,65	36,92	2M	557
21/07/2026	4,20%	1,47	36,46	36,00	35,78	36,86	7M	472
20/07/2026	0,00%	0,00	34,99	35,57	34,87	35,82	823K	228
17/07/2026	-1,71%	-0,61	34,99	34,71	33,96	35,70	3M	414
16/07/2026	-3,31%	-1,22	35,60	36,00	35,47	36,48	3M	401
15/07/2026	-1,76%	-0,66	36,82	37,59	35,95	37,83	2M	749
14/07/2026	1,52%	0,56	37,48	37,73	36,92	38,22	2M	1.441
13/07/2026	-3,85%	-1,48	36,92	37,86	36,81	37,89	2M	478
10/07/2026	0,21%	0,08	38,40	37,80	37,53	38,68	3M	649
09/07/2026	1,81%	0,68	38,32	38,81	38,32	39,13	1M	251
08/07/2026	2,42%	0,89	37,64	36,23	36,20	37,64	5M	538
07/07/2026	-3,97%	-1,52	36,75	37,00	35,86	37,24	7M	925
06/07/2026	0,05%	0,02	38,27	38,74	38,26	39,30	5M	720
03/07/2026	0,50%	0,19	38,25	38,40	37,91	38,70	3M	3.339
02/07/2026	-4,37%	-1,74	38,06	40,20	37,36	40,20	7M	1.015
01/07/2026	-4,51%	-1,88	39,80	41,01	38,00	41,58	5M	760
30/06/2026	3,58%	1,44	41,68	40,48	40,30	42,00	2M	1.997
29/06/2026	3,90%	1,51	40,24	39,22	38,17	40,28	2M	520
26/06/2026	-4,63%	-1,88	38,73	39,85	38,73	39,85	40M	1.880
25/06/2026	2,29%	0,91	40,61	41,49	39,37	41,49	7M	2.782
24/06/2026	-0,03%	-0,01	39,70	40,11	38,88	40,48	7M	607
23/06/2026	-6,61%	-2,81	39,71	40,00	39,55	40,62	21M	593
22/06/2026	0,66%	0,28	42,52	42,73	41,91	43,67	19M	6.224
19/06/2026	0,81%	0,34	42,24	42,31	41,65	42,31	637K	342
18/06/2026	6,18%	2,44	41,90	40,14	40,14	42,49	10M	2.874
17/06/2026	2,07%	0,80	39,46	39,55	39,21	40,25	6M	609
16/06/2026	-4,43%	-1,79	38,66	40,30	38,66	40,57	7M	702
15/06/2026	4,52%	1,75	40,45	39,70	39,70	40,58	9M	2.752
12/06/2026	1,15%	0,44	38,70	38,29	37,82	39,65	10M	612
11/06/2026	5,46%	1,98	38,26	37,00	36,89	38,52	5M	1.000
10/06/2026	-3,74%	-1,41	36,28	37,29	36,28	38,10	4M	1.580
09/06/2026	-1,44%	-0,55	37,69	38,51	35,55	38,98	7M	2.348
08/06/2026	4,48%	1,64	38,24	37,88	37,45	38,72	3M	2.151
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	-	-	25,29	25,10	25,01	25,59	2M	1.089

Date,Open,High,Low,Close,Volume
18-Sep-26,35.48,36.16,35.48,36.16,2223905
17-Sep-26,35.10,35.67,35.10,35.48,1454014
16-Sep-26,34.66,35.03,34.32,34.59,1351239
15-Sep-26,34.39,34.66,34.26,34.30,852296
14-Sep-26,34.42,34.76,34.18,34.29,2420187
11-Sep-26,35.30,36.09,34.96,35.93,5286095
10-Sep-26,35.49,36.09,35.00,35.17,1286925
09-Sep-26,35.69,36.18,35.43,36.11,4350041
08-Sep-26,36.15,36.29,35.77,35.98,2241026
04-Sep-26,35.10,35.94,35.10,35.79,1913353
03-Sep-26,34.57,34.70,33.88,34.70,6880949
02-Sep-26,34.59,34.86,34.26,34.59,4869835
01-Sep-26,35.15,35.21,34.35,34.60,899320
31-Aug-26,35.59,35.78,35.14,35.49,3438242
28-Aug-26,36.38,36.39,35.29,35.37,1855475
27-Aug-26,36.02,36.49,35.71,36.40,1360030
26-Aug-26,35.20,35.59,35.00,35.23,1919692
25-Aug-26,35.20,35.46,34.71,35.16,6990211
24-Aug-26,35.49,35.49,34.23,34.60,7083344
21-Aug-26,36.07,36.31,35.22,35.47,2968657
20-Aug-26,35.72,36.10,35.40,35.93,2064180
19-Aug-26,36.85,36.85,35.31,35.73,3155083
18-Aug-26,37.00,37.00,36.14,36.61,3395741
17-Aug-26,38.31,38.33,37.74,38.11,3275756
14-Aug-26,38.00,38.00,37.38,37.74,2992346
13-Aug-26,37.50,38.23,37.10,37.64,6781680
12-Aug-26,37.20,37.64,37.13,37.35,6473091
11-Aug-26,35.94,36.58,35.94,36.50,2131560
10-Aug-26,36.45,36.75,35.78,35.78,1668811
07-Aug-26,36.57,36.89,35.91,36.43,2569057
06-Aug-26,35.75,36.42,35.17,35.91,1150133
05-Aug-26,36.24,36.78,35.82,35.95,1726896
04-Aug-26,35.34,36.95,35.34,36.50,5202742
03-Aug-26,33.35,34.31,32.76,34.12,2216270
31-Jul-26,33.70,34.21,33.70,33.73,1260349
30-Jul-26,32.82,33.93,32.64,33.57,1196451
29-Jul-26,33.19,33.43,31.71,31.71,1519194
28-Jul-26,33.78,34.08,32.75,33.36,6349942
27-Jul-26,35.72,35.89,33.63,34.51,3358668
24-Jul-26,36.36,36.36,34.80,35.10,1753509
23-Jul-26,36.25,36.65,35.84,36.36,2551947
22-Jul-26,35.70,36.92,35.65,36.60,2113230
21-Jul-26,36.00,36.86,35.78,36.46,6711538
20-Jul-26,35.57,35.82,34.87,34.99,822674
17-Jul-26,34.71,35.70,33.96,34.99,2893182
16-Jul-26,36.00,36.48,35.47,35.60,2878461
15-Jul-26,37.59,37.83,35.95,36.82,2092350
14-Jul-26,37.73,38.22,36.92,37.48,1648112
13-Jul-26,37.86,37.89,36.81,36.92,1655696
10-Jul-26,37.80,38.68,37.53,38.40,2790120
09-Jul-26,38.81,39.13,38.32,38.32,1356865
08-Jul-26,36.23,37.64,36.20,37.64,5200000
07-Jul-26,37.00,37.24,35.86,36.75,7049833
06-Jul-26,38.74,39.30,38.26,38.27,5067677
03-Jul-26,38.40,38.70,37.91,38.25,2993323
02-Jul-26,40.20,40.20,37.36,38.06,7035641
01-Jul-26,41.01,41.58,38.00,39.80,5347167
30-Jun-26,40.48,42.00,40.30,41.68,1707760
29-Jun-26,39.22,40.28,38.17,40.24,1903873
26-Jun-26,39.85,39.85,38.73,38.73,40295421
25-Jun-26,41.49,41.49,39.37,40.61,7220638
24-Jun-26,40.11,40.48,38.88,39.70,7316478
23-Jun-26,40.00,40.62,39.55,39.71,20679054
22-Jun-26,42.73,43.67,41.91,42.52,18868496
19-Jun-26,42.31,42.31,41.65,42.24,637068
18-Jun-26,40.14,42.49,40.14,41.90,9888975
17-Jun-26,39.55,40.25,39.21,39.46,6122218
16-Jun-26,40.30,40.57,38.66,38.66,6952852
15-Jun-26,39.70,40.58,39.70,40.45,8612418
12-Jun-26,38.29,39.65,37.82,38.70,10295319
11-Jun-26,37.00,38.52,36.89,38.26,4854190
10-Jun-26,37.29,38.10,36.28,36.28,4121651
09-Jun-26,38.51,38.98,35.55,37.69,7494633
08-Jun-26,37.88,38.72,37.45,38.24,2902280
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

*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