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
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	-0,79%	-1,07	134,25	135,32	133,03	136,93	210K	68
14/11/2025	0,01%	0,02	135,32	132,50	131,50	136,40	299K	96
13/11/2025	-3,07%	-4,29	135,30	139,48	134,12	139,49	190K	96
12/11/2025	1,83%	2,51	139,59	138,30	138,30	139,88	201K	68
11/11/2025	-2,66%	-3,75	137,08	140,49	137,08	140,49	158K	78
10/11/2025	2,33%	3,20	140,83	138,92	138,92	141,28	223K	133
07/11/2025	-1,09%	-1,52	137,63	138,77	133,59	139,14	619K	2.956
06/11/2025	-2,43%	-3,46	139,15	144,19	138,80	144,19	544K	175
05/11/2025	1,21%	1,70	142,61	139,05	139,05	144,63	724K	93
04/11/2025	-3,01%	-4,38	140,91	144,70	140,91	146,39	433K	127
03/11/2025	0,27%	0,39	145,29	145,00	144,90	146,89	844K	198
31/10/2025	-0,01%	-0,01	144,90	146,37	143,73	146,94	465K	83
30/10/2025	-0,98%	-1,43	144,91	147,54	144,91	147,54	322K	87
29/10/2025	1,51%	2,17	146,34	144,18	144,18	147,48	2M	110
28/10/2025	0,47%	0,68	144,17	144,90	142,73	145,90	467K	72
27/10/2025	2,27%	3,18	143,49	141,15	141,15	143,75	624K	69
24/10/2025	1,81%	2,49	140,31	139,00	138,99	141,99	170K	38
23/10/2025	1,78%	2,41	137,82	134,96	133,24	138,01	219K	93
22/10/2025	-1,73%	-2,39	135,41	137,80	133,50	138,17	2M	71
21/10/2025	-0,48%	-0,66	137,80	139,98	137,17	139,98	175K	74
20/10/2025	0,62%	0,85	138,46	137,61	137,61	139,54	312K	90
17/10/2025	-0,43%	-0,59	137,61	138,99	136,30	140,40	569K	257
16/10/2025	-0,12%	-0,17	138,20	140,92	137,32	140,92	460K	78
15/10/2025	2,34%	3,16	138,37	137,27	136,12	139,89	96K	43
14/10/2025	-1,71%	-2,35	135,21	135,00	135,00	137,46	100K	29
13/10/2025	3,41%	4,53	137,56	134,79	134,79	137,84	262K	46
10/10/2025	-3,29%	-4,53	133,03	138,64	133,00	140,33	2M	60
09/10/2025	0,35%	0,48	137,56	138,26	136,51	138,26	95K	40
08/10/2025	2,55%	3,41	137,08	133,67	133,34	137,08	243K	48
07/10/2025	-1,12%	-1,52	133,67	138,10	133,65	138,11	982K	40
06/10/2025	1,46%	1,94	135,19	137,69	135,00	137,69	345K	41
03/10/2025	-0,72%	-0,96	133,25	134,21	132,96	135,34	243K	49
02/10/2025	1,79%	2,36	134,21	132,64	132,64	134,50	96K	43
01/10/2025	2,12%	2,74	131,85	129,00	128,01	131,85	81K	49
30/09/2025	1,40%	1,78	129,11	128,35	127,24	129,11	307K	43
29/09/2025	-0,06%	-0,08	127,33	128,00	127,20	130,00	628K	38
26/09/2025	-0,28%	-0,36	127,41	129,29	126,34	129,29	388K	30
25/09/2025	0,69%	0,88	127,77	125,50	124,21	127,77	366K	41
24/09/2025	0,71%	0,89	126,89	126,00	126,00	127,89	479K	36
23/09/2025	-1,25%	-1,60	126,00	127,60	125,84	129,64	472K	51
22/09/2025	2,42%	3,02	127,60	124,58	124,58	127,92	237K	39
19/09/2025	-0,42%	-0,52	124,58	125,10	124,12	125,39	142K	31
18/09/2025	4,08%	4,90	125,10	122,50	122,00	125,44	138K	33
17/09/2025	-0,70%	-0,85	120,20	120,80	118,90	120,80	719K	69
16/09/2025	-0,01%	-0,01	121,05	121,50	120,43	121,50	165K	30
15/09/2025	0,12%	0,14	121,06	120,92	120,04	121,06	112K	35
12/09/2025	-0,60%	-0,73	120,92	121,65	120,80	121,91	101K	34
11/09/2025	0,74%	0,89	121,65	121,01	119,90	122,63	115K	42
10/09/2025	0,46%	0,55	120,76	120,21	119,40	122,27	53K	35
09/09/2025	0,79%	0,94	120,21	121,06	119,17	121,06	100K	23
08/09/2025	1,19%	1,40	119,27	118,96	116,96	120,25	103K	48
05/09/2025	0,53%	0,62	117,87	119,23	116,78	119,24	153K	34
04/09/2025	1,08%	1,25	117,25	115,22	114,83	117,33	35K	18
03/09/2025	-0,41%	-0,48	116,00	116,48	115,21	116,48	47K	23
02/09/2025	-0,68%	-0,80	116,48	116,66	114,66	118,13	78K	58
01/09/2025	0,30%	0,35	117,28	119,80	116,93	121,00	21K	35
29/08/2025	-2,58%	-3,10	116,93	118,45	116,68	120,24	78K	47
28/08/2025	0,19%	0,23	120,03	120,28	119,20	121,15	153K	36
27/08/2025	0,00%	0,00	119,80	121,00	118,73	121,00	54K	39
26/08/2025	1,31%	1,55	119,80	118,00	118,00	120,13	26K	20
25/08/2025	-0,11%	-0,13	118,25	118,00	117,85	118,82	124K	30
22/08/2025	1,14%	1,34	118,38	117,85	117,85	119,25	150K	22
21/08/2025	-0,43%	-0,50	117,04	117,26	116,60	117,65	21K	14
20/08/2025	-1,18%	-1,40	117,54	118,95	114,80	118,95	276K	50
19/08/2025	-0,84%	-1,01	118,94	120,61	118,60	121,95	67K	31
18/08/2025	1,11%	1,32	119,95	118,63	118,63	120,90	78K	63
15/08/2025	-2,43%	-2,96	118,63	121,99	118,34	121,99	46K	23
14/08/2025	0,50%	0,61	121,59	120,98	120,04	121,59	56K	20
13/08/2025	0,65%	0,78	120,98	119,61	119,61	122,60	134K	40
12/08/2025	1,23%	1,46	120,20	119,93	118,94	120,20	38K	14
11/08/2025	0,08%	0,09	118,74	120,69	118,74	120,69	49K	22
08/08/2025	-	-	118,65	118,55	117,88	119,00	50K	24

Date,Open,High,Low,Close,Volume
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
14-Nov-25,132.50,136.40,131.50,135.32,299367
13-Nov-25,139.48,139.49,134.12,135.30,190160
12-Nov-25,138.30,139.88,138.30,139.59,201016
11-Nov-25,140.49,140.49,137.08,137.08,157639
10-Nov-25,138.92,141.28,138.92,140.83,222556
07-Nov-25,138.77,139.14,133.59,137.63,618955
06-Nov-25,144.19,144.19,138.80,139.15,544432
05-Nov-25,139.05,144.63,139.05,142.61,723836
04-Nov-25,144.70,146.39,140.91,140.91,433239
03-Nov-25,145.00,146.89,144.90,145.29,844190
31-Oct-25,146.37,146.94,143.73,144.90,465360
30-Oct-25,147.54,147.54,144.91,144.91,322142
29-Oct-25,144.18,147.48,144.18,146.34,2247337
28-Oct-25,144.90,145.90,142.73,144.17,466959
27-Oct-25,141.15,143.75,141.15,143.49,623610
24-Oct-25,139.00,141.99,138.99,140.31,169980
23-Oct-25,134.96,138.01,133.24,137.82,218503
22-Oct-25,137.80,138.17,133.50,135.41,2248614
21-Oct-25,139.98,139.98,137.17,137.80,175078
20-Oct-25,137.61,139.54,137.61,138.46,311569
17-Oct-25,138.99,140.40,136.30,137.61,569363
16-Oct-25,140.92,140.92,137.32,138.20,459752
15-Oct-25,137.27,139.89,136.12,138.37,95659
14-Oct-25,135.00,137.46,135.00,135.21,100032
13-Oct-25,134.79,137.84,134.79,137.56,261796
10-Oct-25,138.64,140.33,133.00,133.03,1767167
09-Oct-25,138.26,138.26,136.51,137.56,94519
08-Oct-25,133.67,137.08,133.34,137.08,242959
07-Oct-25,138.10,138.11,133.65,133.67,982008
06-Oct-25,137.69,137.69,135.00,135.19,344646
03-Oct-25,134.21,135.34,132.96,133.25,242840
02-Oct-25,132.64,134.50,132.64,134.21,96314
01-Oct-25,129.00,131.85,128.01,131.85,81424
30-Sep-25,128.35,129.11,127.24,129.11,307084
29-Sep-25,128.00,130.00,127.20,127.33,627729
26-Sep-25,129.29,129.29,126.34,127.41,388041
25-Sep-25,125.50,127.77,124.21,127.77,365561
24-Sep-25,126.00,127.89,126.00,126.89,479419
23-Sep-25,127.60,129.64,125.84,126.00,471573
22-Sep-25,124.58,127.92,124.58,127.60,237224
19-Sep-25,125.10,125.39,124.12,124.58,142016
18-Sep-25,122.50,125.44,122.00,125.10,137880
17-Sep-25,120.80,120.80,118.90,120.20,718741
16-Sep-25,121.50,121.50,120.43,121.05,164952
15-Sep-25,120.92,121.06,120.04,121.06,111678
12-Sep-25,121.65,121.91,120.80,120.92,100512
11-Sep-25,121.01,122.63,119.90,121.65,114982
10-Sep-25,120.21,122.27,119.40,120.76,53020
09-Sep-25,121.06,121.06,119.17,120.21,100361
08-Sep-25,118.96,120.25,116.96,119.27,102841
05-Sep-25,119.23,119.24,116.78,117.87,152914
04-Sep-25,115.22,117.33,114.83,117.25,35430
03-Sep-25,116.48,116.48,115.21,116.00,47101
02-Sep-25,116.66,118.13,114.66,116.48,77520
01-Sep-25,119.80,121.00,116.93,117.28,20765
29-Aug-25,118.45,120.24,116.68,116.93,77843
28-Aug-25,120.28,121.15,119.20,120.03,153073
27-Aug-25,121.00,121.00,118.73,119.80,54388
26-Aug-25,118.00,120.13,118.00,119.80,26127
25-Aug-25,118.00,118.82,117.85,118.25,124085
22-Aug-25,117.85,119.25,117.85,118.38,149819
21-Aug-25,117.26,117.65,116.60,117.04,20631
20-Aug-25,118.95,118.95,114.80,117.54,275805
19-Aug-25,120.61,121.95,118.60,118.94,66876
18-Aug-25,118.63,120.90,118.63,119.95,77608
15-Aug-25,121.99,121.99,118.34,118.63,46248
14-Aug-25,120.98,121.59,120.04,121.59,56327
13-Aug-25,119.61,122.60,119.61,120.98,133706
12-Aug-25,119.93,120.20,118.94,120.20,37744
11-Aug-25,120.69,120.69,118.74,118.74,49111
08-Aug-25,118.55,119.00,117.88,118.65,50226

*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