Cotação atual, histórico e gráfico do papel: CLOB11

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 CLOB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2026	0,59%	0,56	96,20	96,20	96,20	96,20	96	1
23/09/2026	1,22%	1,15	95,64	95,52	95,52	95,64	573	2
22/09/2026	0,00%	0,00	94,49	94,49	94,49	94,49	94	1
21/09/2026	-0,69%	-0,66	94,49	94,49	94,49	94,49	10K	2
18/09/2026	0,22%	0,21	95,15	95,15	95,15	95,15	95	1
17/09/2026	-0,33%	-0,31	94,94	94,94	94,94	94,94	94	1
16/09/2026	0,00%	0,00	95,25	95,25	95,25	95,25	95	1
15/09/2026	0,13%	0,12	95,25	95,08	95,08	95,25	20K	2
14/09/2026	0,50%	0,47	95,13	95,13	95,13	95,13	95	1
11/09/2026	0,49%	0,46	94,66	94,66	94,66	94,66	94	1
10/09/2026	-0,25%	-0,24	94,20	94,20	94,20	94,20	10K	2
09/09/2026	0,55%	0,52	94,44	94,44	94,44	94,44	94	1
08/09/2026	-0,92%	-0,87	93,92	93,92	93,92	93,92	93	1
04/09/2026	0,55%	0,52	94,79	94,79	94,79	94,79	94	1
03/09/2026	-0,08%	-0,08	94,27	94,27	94,27	94,27	94	1
02/09/2026	-0,90%	-0,86	94,35	94,35	94,35	94,35	10K	2
01/09/2026	-0,38%	-0,36	95,21	95,21	95,21	95,21	190	2
31/08/2026	-0,47%	-0,45	95,57	95,57	95,57	95,57	286	1
28/08/2026	0,67%	0,64	96,02	92,00	92,00	96,02	13K	5
27/08/2026	0,22%	0,21	95,38	95,19	95,19	95,38	7K	3
26/08/2026	0,20%	0,19	95,17	95,17	95,17	95,17	95	1
25/08/2026	-0,19%	-0,18	94,98	95,29	94,98	95,29	285	2
24/08/2026	0,18%	0,17	95,16	94,99	94,99	95,16	11K	3
21/08/2026	-0,93%	-0,89	94,99	94,99	94,99	94,99	94	1
20/08/2026	0,35%	0,33	95,88	95,88	95,88	95,88	95	1
19/08/2026	-0,85%	-0,82	95,55	95,55	95,55	95,55	95	1
18/08/2026	0,49%	0,47	96,37	96,37	96,37	96,37	96	1
17/08/2026	-0,34%	-0,33	95,90	95,90	95,90	95,90	95	1
14/08/2026	0,49%	0,47	96,23	96,23	96,23	96,23	96	1
13/08/2026	0,30%	0,29	95,76	95,76	95,76	95,76	95	1
12/08/2026	0,34%	0,32	95,47	95,35	95,35	95,47	190	2
11/08/2026	1,02%	0,96	95,15	96,50	95,15	96,50	191	2
10/08/2026	0,57%	0,53	94,19	94,13	94,13	94,19	282	2
07/08/2026	-0,44%	-0,41	93,66	93,66	93,66	93,66	93	1
06/08/2026	-0,42%	-0,40	94,07	94,07	94,07	94,07	94	1
05/08/2026	-0,05%	-0,05	94,47	94,47	94,47	94,47	94	1
04/08/2026	0,91%	0,85	94,52	94,52	94,52	94,52	94	1
03/08/2026	0,34%	0,32	93,67	93,67	93,67	93,67	93	1
31/07/2026	0,13%	0,12	93,35	93,35	93,35	93,35	373	1
30/07/2026	-0,98%	-0,92	93,23	93,23	93,23	93,23	93	1
29/07/2026	-0,22%	-0,21	94,15	94,24	94,15	94,24	188	2
28/07/2026	0,20%	0,19	94,36	94,04	94,04	94,36	22K	4
27/07/2026	0,63%	0,59	94,17	94,17	94,17	94,17	94	1
24/07/2026	-0,11%	-0,10	93,58	93,58	93,58	93,58	93	1
23/07/2026	0,68%	0,63	93,68	93,68	93,68	93,68	93	1
22/07/2026	-0,42%	-0,39	93,05	93,05	93,05	93,05	93	1
21/07/2026	-0,28%	-0,26	93,44	93,44	93,44	93,44	93	1
20/07/2026	-0,40%	-0,38	93,70	93,70	93,70	93,70	93	1
17/07/2026	0,23%	0,22	94,08	94,08	94,08	94,08	94	1
16/07/2026	-0,71%	-0,67	93,86	93,86	93,86	93,86	93	1
15/07/2026	1,14%	1,07	94,53	94,53	94,53	94,53	94	1
14/07/2026	-0,97%	-0,92	93,46	93,46	93,46	93,46	93	1
13/07/2026	0,56%	0,53	94,38	94,23	94,23	94,59	4K	4
10/07/2026	-0,30%	-0,28	93,85	93,85	93,85	93,85	11K	2
09/07/2026	-0,42%	-0,40	94,13	94,13	94,13	94,13	1K	2
08/07/2026	-0,25%	-0,24	94,53	94,53	94,53	94,53	283	2
07/07/2026	0,40%	0,38	94,77	94,77	94,77	94,77	10K	2
06/07/2026	-1,22%	-1,17	94,39	94,26	94,26	94,39	3K	2
03/07/2026	-0,19%	-0,18	95,56	93,00	93,00	95,56	2K	3
02/07/2026	0,00%	0,00	95,74	95,74	95,74	95,74	95	1
01/07/2026	0,61%	0,58	95,74	95,74	95,74	95,74	95	1
30/06/2026	0,00%	0,00	95,16	95,16	95,16	95,16	285	1
29/06/2026	0,00%	0,00	95,16	95,16	95,16	95,16	95	1
26/06/2026	-0,35%	-0,33	95,16	95,16	95,16	95,16	95	1
25/06/2026	-0,20%	-0,19	95,49	95,03	95,03	95,49	1K	2
24/06/2026	0,34%	0,32	95,68	95,80	95,62	95,80	7K	4
23/06/2026	0,79%	0,75	95,36	95,10	95,10	95,36	5K	2
22/06/2026	-0,38%	-0,36	94,61	84,55	84,55	94,61	2K	4
19/06/2026	-0,29%	-0,28	94,97	94,97	94,97	94,97	94	1
18/06/2026	1,19%	1,12	95,25	95,25	95,25	95,25	95	1
17/06/2026	0,48%	0,45	94,13	94,13	94,13	94,13	94	1
16/06/2026	0,19%	0,18	93,68	93,68	93,68	93,68	93	1
15/06/2026	0,39%	0,36	93,50	93,05	92,84	93,50	18K	3
12/06/2026	-0,72%	-0,68	93,14	93,14	93,14	93,14	93	1
11/06/2026	-1,28%	-1,22	93,82	93,82	93,82	93,82	93	1
10/06/2026	-0,25%	-0,24	95,04	95,00	95,00	95,04	950	2
09/06/2026	0,07%	0,07	95,28	95,19	95,19	95,28	3K	2
08/06/2026	0,56%	0,53	95,21	94,68	94,68	95,21	4K	4
05/06/2026	1,64%	1,53	94,68	94,68	94,68	94,68	378	2
03/06/2026	1,15%	1,06	93,15	92,62	92,62	93,15	7K	3
02/06/2026	-0,16%	-0,15	92,09	92,42	92,09	92,42	33K	4
01/06/2026	-0,54%	-0,50	92,24	92,24	92,24	92,24	58K	5
29/05/2026	0,24%	0,22	92,74	92,74	92,74	92,74	9K	3
28/05/2026	-0,60%	-0,56	92,52	92,52	92,52	92,52	185	1
27/05/2026	1,03%	0,95	93,08	93,08	93,08	93,08	93	1
26/05/2026	0,33%	0,30	92,13	92,16	92,13	92,16	184	2
25/05/2026	-0,23%	-0,21	91,83	93,70	91,83	93,70	560	2
22/05/2026	0,66%	0,60	92,04	91,80	91,80	92,04	6K	2
21/05/2026	-0,15%	-0,14	91,44	91,44	91,44	91,44	91	1
20/05/2026	0,60%	0,55	91,58	91,87	91,58	91,92	4K	3
19/05/2026	0,01%	0,01	91,03	92,68	91,03	95,00	8K	6
18/05/2026	-1,79%	-1,66	91,02	91,02	91,02	91,02	91	1
15/05/2026	1,56%	1,42	92,68	92,68	92,68	92,68	92	1
14/05/2026	-0,43%	-0,39	91,26	91,05	91,05	91,26	2K	2
13/05/2026	2,29%	2,05	91,65	90,30	90,30	91,65	21K	4
12/05/2026	0,17%	0,15	89,60	89,54	89,48	89,83	8K	5
11/05/2026	-0,07%	-0,06	89,45	89,45	89,45	89,45	89	1
08/05/2026	-0,30%	-0,27	89,51	89,41	89,41	89,51	447	2
07/05/2026	-0,14%	-0,13	89,78	89,84	89,78	89,84	19K	2
06/05/2026	0,19%	0,17	89,91	89,91	89,91	89,91	89	1
05/05/2026	-1,08%	-0,98	89,74	90,24	89,74	90,24	179	2
04/05/2026	0,31%	0,28	90,72	90,44	90,25	90,72	19K	6
30/04/2026	-0,90%	-0,82	90,44	90,44	90,44	90,44	1K	2
29/04/2026	0,33%	0,30	91,26	91,26	91,26	91,26	273	1
28/04/2026	-0,02%	-0,02	90,96	90,96	90,96	90,96	181	2
27/04/2026	-0,09%	-0,08	90,98	90,74	90,74	90,98	4K	2
24/04/2026	0,04%	0,04	91,06	91,35	91,06	91,35	18K	3
23/04/2026	0,55%	0,50	91,02	90,52	90,52	91,02	14K	4
22/04/2026	0,28%	0,25	90,52	90,52	90,52	90,52	90	1
20/04/2026	-0,22%	-0,20	90,27	89,00	89,00	90,33	259K	5
17/04/2026	0,00%	0,00	90,47	90,40	90,40	90,47	2K	4
16/04/2026	-0,13%	-0,12	90,47	90,66	90,47	90,66	32K	5
15/04/2026	0,09%	0,08	90,59	89,50	89,50	90,70	39K	9
14/04/2026	-0,09%	-0,08	90,51	90,39	90,18	90,51	128K	14
13/04/2026	-0,35%	-0,32	90,59	89,99	87,50	91,10	3M	45
10/04/2026	-0,92%	-0,84	90,91	91,20	90,91	91,20	11K	3
09/04/2026	-0,79%	-0,73	91,75	92,15	91,75	92,15	2K	4
08/04/2026	-0,88%	-0,82	92,48	92,50	92,27	92,50	4K	4
07/04/2026	0,14%	0,13	93,30	93,63	93,30	93,63	31K	6
06/04/2026	-0,34%	-0,32	93,17	93,52	93,14	93,52	46K	4
02/04/2026	0,04%	0,04	93,49	93,40	93,29	93,49	17K	5
01/04/2026	-0,19%	-0,18	93,45	93,60	93,24	93,63	3K	5
31/03/2026	-1,43%	-1,36	93,63	94,99	93,63	94,99	51K	16
30/03/2026	0,26%	0,25	94,99	94,00	94,00	95,08	1M	15
27/03/2026	-0,42%	-0,40	94,74	94,74	94,74	94,74	947	1
26/03/2026	0,43%	0,41	95,14	95,44	95,14	95,44	12K	3
25/03/2026	-0,56%	-0,53	94,73	93,80	93,80	94,85	22K	8
24/03/2026	0,26%	0,25	95,26	95,26	95,26	95,26	95	1
23/03/2026	-1,02%	-0,98	95,01	96,00	94,81	96,00	16K	5
20/03/2026	1,71%	1,61	95,99	95,60	95,60	95,99	1K	2
19/03/2026	-0,51%	-0,48	94,38	95,32	94,38	95,69	25K	7
18/03/2026	0,76%	0,72	94,86	93,88	93,88	94,86	38K	6
17/03/2026	-0,61%	-0,58	94,14	94,28	94,06	94,35	56K	5
16/03/2026	-	-	94,72	95,26	94,72	95,28	856	4

Date,Open,High,Low,Close,Volume
24-Sep-26,96.20,96.20,96.20,96.20,96
23-Sep-26,95.52,95.64,95.52,95.64,573
22-Sep-26,94.49,94.49,94.49,94.49,94
21-Sep-26,94.49,94.49,94.49,94.49,9543
18-Sep-26,95.15,95.15,95.15,95.15,95
17-Sep-26,94.94,94.94,94.94,94.94,94
16-Sep-26,95.25,95.25,95.25,95.25,95
15-Sep-26,95.08,95.25,95.08,95.25,19586
14-Sep-26,95.13,95.13,95.13,95.13,95
11-Sep-26,94.66,94.66,94.66,94.66,94
10-Sep-26,94.20,94.20,94.20,94.20,9514
09-Sep-26,94.44,94.44,94.44,94.44,94
08-Sep-26,93.92,93.92,93.92,93.92,93
04-Sep-26,94.79,94.79,94.79,94.79,94
03-Sep-26,94.27,94.27,94.27,94.27,94
02-Sep-26,94.35,94.35,94.35,94.35,9529
01-Sep-26,95.21,95.21,95.21,95.21,190
31-Aug-26,95.57,95.57,95.57,95.57,286
28-Aug-26,92.00,96.02,92.00,96.02,13474
27-Aug-26,95.19,95.38,95.19,95.38,7425
26-Aug-26,95.17,95.17,95.17,95.17,95
25-Aug-26,95.29,95.29,94.98,94.98,285
24-Aug-26,94.99,95.16,94.99,95.16,10544
21-Aug-26,94.99,94.99,94.99,94.99,94
20-Aug-26,95.88,95.88,95.88,95.88,95
19-Aug-26,95.55,95.55,95.55,95.55,95
18-Aug-26,96.37,96.37,96.37,96.37,96
17-Aug-26,95.90,95.90,95.90,95.90,95
14-Aug-26,96.23,96.23,96.23,96.23,96
13-Aug-26,95.76,95.76,95.76,95.76,95
12-Aug-26,95.35,95.47,95.35,95.47,190
11-Aug-26,96.50,96.50,95.15,95.15,191
10-Aug-26,94.13,94.19,94.13,94.19,282
07-Aug-26,93.66,93.66,93.66,93.66,93
06-Aug-26,94.07,94.07,94.07,94.07,94
05-Aug-26,94.47,94.47,94.47,94.47,94
04-Aug-26,94.52,94.52,94.52,94.52,94
03-Aug-26,93.67,93.67,93.67,93.67,93
31-Jul-26,93.35,93.35,93.35,93.35,373
30-Jul-26,93.23,93.23,93.23,93.23,93
29-Jul-26,94.24,94.24,94.15,94.15,188
28-Jul-26,94.04,94.36,94.04,94.36,21849
27-Jul-26,94.17,94.17,94.17,94.17,94
24-Jul-26,93.58,93.58,93.58,93.58,93
23-Jul-26,93.68,93.68,93.68,93.68,93
22-Jul-26,93.05,93.05,93.05,93.05,93
21-Jul-26,93.44,93.44,93.44,93.44,93
20-Jul-26,93.70,93.70,93.70,93.70,93
17-Jul-26,94.08,94.08,94.08,94.08,94
16-Jul-26,93.86,93.86,93.86,93.86,93
15-Jul-26,94.53,94.53,94.53,94.53,94
14-Jul-26,93.46,93.46,93.46,93.46,93
13-Jul-26,94.23,94.59,94.23,94.38,4340
10-Jul-26,93.85,93.85,93.85,93.85,11074
09-Jul-26,94.13,94.13,94.13,94.13,1035
08-Jul-26,94.53,94.53,94.53,94.53,283
07-Jul-26,94.77,94.77,94.77,94.77,9571
06-Jul-26,94.26,94.39,94.26,94.39,2733
03-Jul-26,93.00,95.56,93.00,95.56,1769
02-Jul-26,95.74,95.74,95.74,95.74,95
01-Jul-26,95.74,95.74,95.74,95.74,95
30-Jun-26,95.16,95.16,95.16,95.16,285
29-Jun-26,95.16,95.16,95.16,95.16,95
26-Jun-26,95.16,95.16,95.16,95.16,95
25-Jun-26,95.03,95.49,95.03,95.49,1235
24-Jun-26,95.80,95.80,95.62,95.68,7271
23-Jun-26,95.10,95.36,95.10,95.36,5040
22-Jun-26,84.55,94.61,84.55,94.61,1542
19-Jun-26,94.97,94.97,94.97,94.97,94
18-Jun-26,95.25,95.25,95.25,95.25,95
17-Jun-26,94.13,94.13,94.13,94.13,94
16-Jun-26,93.68,93.68,93.68,93.68,93
15-Jun-26,93.05,93.50,92.84,93.50,17547
12-Jun-26,93.14,93.14,93.14,93.14,93
11-Jun-26,93.82,93.82,93.82,93.82,93
10-Jun-26,95.00,95.04,95.00,95.04,950
09-Jun-26,95.19,95.28,95.19,95.28,2760
08-Jun-26,94.68,95.21,94.68,95.21,4078
05-Jun-26,94.68,94.68,94.68,94.68,378
03-Jun-26,92.62,93.15,92.62,93.15,7041
02-Jun-26,92.42,92.42,92.09,92.09,32809
01-Jun-26,92.24,92.24,92.24,92.24,58203
29-May-26,92.74,92.74,92.74,92.74,9459
28-May-26,92.52,92.52,92.52,92.52,185
27-May-26,93.08,93.08,93.08,93.08,93
26-May-26,92.16,92.16,92.13,92.13,184
25-May-26,93.70,93.70,91.83,91.83,560
22-May-26,91.80,92.04,91.80,92.04,5967
21-May-26,91.44,91.44,91.44,91.44,91
20-May-26,91.87,91.92,91.58,91.58,3768
19-May-26,92.68,95.00,91.03,91.03,8287
18-May-26,91.02,91.02,91.02,91.02,91
15-May-26,92.68,92.68,92.68,92.68,92
14-May-26,91.05,91.26,91.05,91.26,2367
13-May-26,90.30,91.65,90.30,91.65,20819
12-May-26,89.54,89.83,89.48,89.60,8253
11-May-26,89.45,89.45,89.45,89.45,89
08-May-26,89.41,89.51,89.41,89.51,447
07-May-26,89.84,89.84,89.78,89.78,18956
06-May-26,89.91,89.91,89.91,89.91,89
05-May-26,90.24,90.24,89.74,89.74,179
04-May-26,90.44,90.72,90.25,90.72,19016
30-Apr-26,90.44,90.44,90.44,90.44,1447
29-Apr-26,91.26,91.26,91.26,91.26,273
28-Apr-26,90.96,90.96,90.96,90.96,181
27-Apr-26,90.74,90.98,90.74,90.98,4265
24-Apr-26,91.35,91.35,91.06,91.06,18234
23-Apr-26,90.52,91.02,90.52,91.02,14086
22-Apr-26,90.52,90.52,90.52,90.52,90
20-Apr-26,89.00,90.33,89.00,90.27,258817
17-Apr-26,90.40,90.47,90.40,90.47,1536
16-Apr-26,90.66,90.66,90.47,90.47,32153
15-Apr-26,89.50,90.70,89.50,90.59,39149
14-Apr-26,90.39,90.51,90.18,90.51,127978
13-Apr-26,89.99,91.10,87.50,90.59,3046826
10-Apr-26,91.20,91.20,90.91,90.91,10820
09-Apr-26,92.15,92.15,91.75,91.75,2302
08-Apr-26,92.50,92.50,92.27,92.48,3697
07-Apr-26,93.63,93.63,93.30,93.30,30710
06-Apr-26,93.52,93.52,93.14,93.17,46107
02-Apr-26,93.40,93.49,93.29,93.49,16812
01-Apr-26,93.60,93.63,93.24,93.45,3454
31-Mar-26,94.99,94.99,93.63,93.63,50547
30-Mar-26,94.00,95.08,94.00,94.99,1210369
27-Mar-26,94.74,94.74,94.74,94.74,947
26-Mar-26,95.44,95.44,95.14,95.14,12480
25-Mar-26,93.80,94.85,93.80,94.73,21700
24-Mar-26,95.26,95.26,95.26,95.26,95
23-Mar-26,96.00,96.00,94.81,95.01,15982
20-Mar-26,95.60,95.99,95.60,95.99,1051
19-Mar-26,95.32,95.69,94.38,94.38,24908
18-Mar-26,93.88,94.86,93.88,94.86,38247
17-Mar-26,94.28,94.35,94.06,94.14,55982
16-Mar-26,95.26,95.28,94.72,94.72,856

*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: CLOB11