Cotação atual, histórico e gráfico do papel: DBOA11

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 DBOA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-0,84%	-0,09	10,60	10,64	10,60	10,64	9K	5
07/05/2025	1,42%	0,15	10,69	10,68	10,67	10,70	395	6
06/05/2025	-0,19%	-0,02	10,54	10,59	10,54	10,59	179	2
05/05/2025	0,48%	0,05	10,56	10,47	10,47	10,56	52	4
02/05/2025	1,15%	0,12	10,51	10,50	10,05	10,51	1K	8
30/04/2025	0,19%	0,02	10,39	10,36	10,36	10,39	83	2
29/04/2025	0,10%	0,01	10,37	10,37	10,37	10,37	20	1

28/04/2025	0,00%	0,00	10,36	10,36	10,33	10,37	248	5
25/04/2025	0,39%	0,04	10,36	10,38	10,36	10,38	41	3
24/04/2025	0,58%	0,06	10,32	10,43	10,29	10,43	237	4
23/04/2025	0,98%	0,10	10,26	10,24	10,24	10,26	71	2
22/04/2025	-1,17%	-0,12	10,16	10,30	10,16	10,30	387	7
17/04/2025	-0,19%	-0,02	10,28	10,36	10,26	10,36	102	4
16/04/2025	-1,06%	-0,11	10,30	10,30	10,30	10,30	20	1
15/04/2025	0,77%	0,08	10,41	10,37	10,37	10,45	9K	6
14/04/2025	0,88%	0,09	10,33	10,03	10,02	10,33	438	10
11/04/2025	-0,29%	-0,03	10,24	10,20	10,20	10,24	255	2
10/04/2025	-0,87%	-0,09	10,27	10,52	9,84	10,52	309K	6
09/04/2025	0,97%	0,10	10,36	10,22	10,22	10,36	71	3
08/04/2025	1,28%	0,13	10,26	10,23	10,23	10,26	2K	2
07/04/2025	0,90%	0,09	10,13	10,23	10,12	10,23	1K	4
04/04/2025	-8,73%	-0,96	10,04	10,06	10,04	10,26	2K	5
03/04/2025	5,87%	0,61	11,00	10,11	10,00	11,00	2K	8
02/04/2025	1,66%	0,17	10,39	10,37	10,37	10,39	217	3
01/04/2025	-1,54%	-0,16	10,22	10,53	10,21	10,87	125	7
31/03/2025	-0,76%	-0,08	10,38	10,73	10,36	10,73	209	7
28/03/2025	-1,51%	-0,16	10,46	10,41	10,41	10,51	930	4
27/03/2025	0,38%	0,04	10,62	10,41	10,41	10,65	9K	12
26/03/2025	-0,28%	-0,03	10,58	10,68	10,58	10,68	340	17
25/03/2025	-1,12%	-0,12	10,61	10,73	10,58	10,73	266	7
24/03/2025	1,90%	0,20	10,73	10,64	10,25	10,73	90K	32
21/03/2025	0,57%	0,06	10,53	10,47	10,47	10,55	11K	22
20/03/2025	0,48%	0,05	10,47	10,48	10,46	10,48	5K	5
19/03/2025	0,10%	0,01	10,42	10,20	10,20	10,42	103	6
18/03/2025	-0,57%	-0,06	10,41	10,39	10,38	10,41	3K	8
17/03/2025	-0,10%	-0,01	10,47	10,39	10,39	10,49	45K	7
14/03/2025	0,00%	0,00	10,48	10,42	10,42	10,48	125	3
13/03/2025	-0,57%	-0,06	10,48	10,51	10,40	10,51	1K	6
11/03/2025	0,00%	0,00	10,54	10,54	10,54	10,54	73	2
10/03/2025	-0,94%	-0,10	10,54	10,44	10,44	10,54	3K	5
07/03/2025	0,66%	0,07	10,64	10,35	10,35	10,65	7K	33
06/03/2025	-1,31%	-0,14	10,57	10,82	10,25	10,82	38K	15
05/03/2025	-2,55%	-0,28	10,71	10,70	10,68	10,75	20K	27
28/02/2025	1,01%	0,11	10,99	10,97	10,97	11,01	373	4
27/02/2025	3,23%	0,34	10,88	10,68	10,68	10,88	193	3
26/02/2025	-1,68%	-0,18	10,54	10,55	10,54	10,98	63	4
25/02/2025	-0,83%	-0,09	10,72	11,10	10,71	11,10	685	6
24/02/2025	-0,46%	-0,05	10,81	10,69	10,69	10,81	201K	9
21/02/2025	-0,37%	-0,04	10,86	10,80	10,80	10,86	3K	8
20/02/2025	-1,27%	-0,14	10,90	11,04	10,88	11,04	185	3
19/02/2025	0,18%	0,02	11,04	11,24	11,02	11,24	1K	4
18/02/2025	-0,99%	-0,11	11,02	11,16	10,83	11,16	2K	8
17/02/2025	1,64%	0,18	11,13	11,13	11,13	11,13	166	4
14/02/2025	-0,99%	-0,11	10,95	11,06	10,95	11,06	374	6
13/02/2025	0,55%	0,06	11,06	11,07	11,05	11,07	885	4
12/02/2025	0,46%	0,05	11,00	11,00	10,98	11,00	43	3
11/02/2025	-0,90%	-0,10	10,95	10,82	10,82	10,98	553	9
10/02/2025	0,18%	0,02	11,05	11,11	11,05	11,11	465	7
07/02/2025	0,46%	0,05	11,03	10,80	10,80	11,03	185	5
06/02/2025	-0,09%	-0,01	10,98	10,99	10,98	11,01	253	3
05/02/2025	-0,27%	-0,03	10,99	10,99	10,99	10,99	219	3
04/02/2025	0,00%	0,00	11,02	11,28	11,02	11,28	529	4
03/02/2025	-1,25%	-0,14	11,02	11,17	11,02	11,17	387	6
31/01/2025	-0,45%	-0,05	11,16	11,04	10,89	11,16	1K	6
30/01/2025	0,81%	0,09	11,21	11,24	11,21	11,24	11K	3
29/01/2025	0,09%	0,01	11,12	11,10	11,10	11,13	11K	4
28/01/2025	-0,54%	-0,06	11,11	11,00	11,00	11,11	564	5
27/01/2025	-0,98%	-0,11	11,17	11,28	11,17	11,45	1K	4
24/01/2025	0,09%	0,01	11,28	11,24	11,24	11,29	1K	8
23/01/2025	-0,18%	-0,02	11,27	11,27	11,20	11,27	157	3
22/01/2025	-1,57%	-0,18	11,29	11,29	11,28	11,30	2K	9
21/01/2025	3,89%	0,43	11,47	11,38	11,38	11,48	2K	5
20/01/2025	-3,92%	-0,45	11,04	11,61	11,04	11,70	2K	10
17/01/2025	0,88%	0,10	11,49	11,40	11,26	11,49	377	5
16/01/2025	1,15%	0,13	11,39	11,25	11,25	11,40	6K	5
15/01/2025	0,45%	0,05	11,26	11,25	11,24	11,32	12K	6
13/01/2025	-0,53%	-0,06	11,21	11,38	11,00	11,38	481	10
10/01/2025	-0,79%	-0,09	11,27	11,25	11,25	11,27	56	2
09/01/2025	0,00%	0,00	11,36	11,36	11,36	11,36	11	1
08/01/2025	-0,35%	-0,04	11,36	11,25	11,25	11,36	8K	5
07/01/2025	-1,13%	-0,13	11,40	11,38	11,31	11,40	375	5
06/01/2025	-0,35%	-0,04	11,53	11,57	11,51	11,75	5K	15
03/01/2025	1,67%	0,19	11,57	11,30	11,30	11,57	593	5
02/01/2025	-0,87%	-0,10	11,38	11,71	11,38	11,72	93K	12
30/12/2024	-0,43%	-0,05	11,48	11,29	11,29	11,48	916K	14
27/12/2024	-0,69%	-0,08	11,53	11,49	11,49	11,85	12K	185
26/12/2024	0,52%	0,06	11,61	11,67	11,55	12,00	2K	17
23/12/2024	1,58%	0,18	11,55	11,37	11,17	11,56	939K	23
20/12/2024	-0,09%	-0,01	11,37	10,11	10,11	11,71	26K	21
19/12/2024	-3,72%	-0,44	11,38	11,83	11,38	11,83	2K	15
18/12/2024	1,46%	0,17	11,82	11,97	11,76	11,97	1K	9
17/12/2024	-0,68%	-0,08	11,65	11,59	11,59	11,97	20K	17
16/12/2024	1,12%	0,13	11,73	11,72	11,69	11,81	1K	12
13/12/2024	0,61%	0,07	11,60	11,53	11,53	11,65	5K	12
12/12/2024	0,17%	0,02	11,53	11,70	11,47	11,70	2K	10
11/12/2024	-0,69%	-0,08	11,51	11,59	11,50	12,19	15K	20
10/12/2024	-1,45%	-0,17	11,59	11,86	11,55	12,20	28K	19
09/12/2024	-0,17%	-0,02	11,76	11,60	11,60	11,90	3K	18
06/12/2024	1,82%	0,21	11,78	11,69	11,69	11,83	1K	12
05/12/2024	-1,11%	-0,13	11,57	11,82	11,52	11,82	16K	13
04/12/2024	1,74%	0,20	11,70	11,38	11,38	12,00	123K	32
03/12/2024	-2,29%	-0,27	11,50	11,78	11,48	11,78	47K	25
02/12/2024	0,86%	0,10	11,77	11,67	11,67	11,78	32K	24
29/11/2024	2,10%	0,24	11,67	12,00	11,62	12,54	201K	14
27/11/2024	2,05%	0,23	11,43	11,35	11,35	11,43	2K	2
26/11/2024	-0,27%	-0,03	11,20	11,23	11,18	11,24	35K	14
25/11/2024	0,36%	0,04	11,23	11,69	11,18	11,69	7K	14
22/11/2024	0,54%	0,06	11,19	11,13	11,13	11,66	2K	11
21/11/2024	2,30%	0,25	11,13	11,13	10,90	11,21	12K	12
19/11/2024	0,46%	0,05	10,88	10,84	10,57	10,91	1K	7
18/11/2024	-0,28%	-0,03	10,83	10,87	10,75	10,87	2K	12
14/11/2024	-0,73%	-0,08	10,86	10,94	10,86	10,94	4K	4
13/11/2024	0,46%	0,05	10,94	11,01	10,94	11,01	2K	8
12/11/2024	-0,37%	-0,04	10,89	10,93	10,89	10,93	6K	8
11/11/2024	1,20%	0,13	10,93	10,80	10,80	10,95	785	12
08/11/2024	1,69%	0,18	10,80	11,08	10,80	11,13	335	8
07/11/2024	0,66%	0,07	10,62	11,12	10,55	12,71	2K	27
06/11/2024	-0,09%	-0,01	10,55	11,04	10,53	11,15	3K	34
05/11/2024	-0,09%	-0,01	10,56	10,65	10,56	10,65	2K	9
04/11/2024	-1,31%	-0,14	10,57	10,72	10,54	10,72	581	8
01/11/2024	1,13%	0,12	10,71	10,70	10,64	10,71	256	7
31/10/2024	0,00%	0,00	10,59	10,60	10,57	10,61	7K	9
30/10/2024	-0,38%	-0,04	10,59	11,03	10,59	11,03	18K	23
29/10/2024	0,57%	0,06	10,63	10,57	10,51	10,63	740	15
28/10/2024	0,67%	0,07	10,57	11,00	10,52	11,00	1K	17
25/10/2024	0,10%	0,01	10,50	10,51	10,48	10,52	6K	13
24/10/2024	0,58%	0,06	10,49	10,51	10,43	10,52	64K	12
23/10/2024	-0,86%	-0,09	10,43	10,51	10,43	10,54	21K	26
22/10/2024	-	-	10,52	10,95	10,45	10,96	16K	28

Date,Open,High,Low,Close,Volume
08-May-25,10.64,10.64,10.60,10.60,8742
07-May-25,10.68,10.70,10.67,10.69,395
06-May-25,10.59,10.59,10.54,10.54,179
05-May-25,10.47,10.56,10.47,10.56,52
02-May-25,10.50,10.51,10.05,10.51,1242
30-Apr-25,10.36,10.39,10.36,10.39,83
29-Apr-25,10.37,10.37,10.37,10.37,20
28-Apr-25,10.36,10.37,10.33,10.36,248
25-Apr-25,10.38,10.38,10.36,10.36,41
24-Apr-25,10.43,10.43,10.29,10.32,237
23-Apr-25,10.24,10.26,10.24,10.26,71
22-Apr-25,10.30,10.30,10.16,10.16,387
17-Apr-25,10.36,10.36,10.26,10.28,102
16-Apr-25,10.30,10.30,10.30,10.30,20
15-Apr-25,10.37,10.45,10.37,10.41,8668
14-Apr-25,10.03,10.33,10.02,10.33,438
11-Apr-25,10.20,10.24,10.20,10.24,255
10-Apr-25,10.52,10.52,9.84,10.27,308632
09-Apr-25,10.22,10.36,10.22,10.36,71
08-Apr-25,10.23,10.26,10.23,10.26,2062
07-Apr-25,10.23,10.23,10.12,10.13,1053
04-Apr-25,10.06,10.26,10.04,10.04,2102
03-Apr-25,10.11,11.00,10.00,11.00,1801
02-Apr-25,10.37,10.39,10.37,10.39,217
01-Apr-25,10.53,10.87,10.21,10.22,125
31-Mar-25,10.73,10.73,10.36,10.38,209
28-Mar-25,10.41,10.51,10.41,10.46,930
27-Mar-25,10.41,10.65,10.41,10.62,9295
26-Mar-25,10.68,10.68,10.58,10.58,340
25-Mar-25,10.73,10.73,10.58,10.61,266
24-Mar-25,10.64,10.73,10.25,10.73,89951
21-Mar-25,10.47,10.55,10.47,10.53,10836
20-Mar-25,10.48,10.48,10.46,10.47,4735
19-Mar-25,10.20,10.42,10.20,10.42,103
18-Mar-25,10.39,10.41,10.38,10.41,2795
17-Mar-25,10.39,10.49,10.39,10.47,44965
14-Mar-25,10.42,10.48,10.42,10.48,125
13-Mar-25,10.51,10.51,10.40,10.48,1343
11-Mar-25,10.54,10.54,10.54,10.54,73
10-Mar-25,10.44,10.54,10.44,10.54,3166
07-Mar-25,10.35,10.65,10.35,10.64,7002
06-Mar-25,10.82,10.82,10.25,10.57,38364
05-Mar-25,10.70,10.75,10.68,10.71,20117
28-Feb-25,10.97,11.01,10.97,10.99,373
27-Feb-25,10.68,10.88,10.68,10.88,193
26-Feb-25,10.55,10.98,10.54,10.54,63
25-Feb-25,11.10,11.10,10.71,10.72,685
24-Feb-25,10.69,10.81,10.69,10.81,201029
21-Feb-25,10.80,10.86,10.80,10.86,2611
20-Feb-25,11.04,11.04,10.88,10.90,185
19-Feb-25,11.24,11.24,11.02,11.04,1060
18-Feb-25,11.16,11.16,10.83,11.02,1750
17-Feb-25,11.13,11.13,11.13,11.13,166
14-Feb-25,11.06,11.06,10.95,10.95,374
13-Feb-25,11.07,11.07,11.05,11.06,885
12-Feb-25,11.00,11.00,10.98,11.00,43
11-Feb-25,10.82,10.98,10.82,10.95,553
10-Feb-25,11.11,11.11,11.05,11.05,465
07-Feb-25,10.80,11.03,10.80,11.03,185
06-Feb-25,10.99,11.01,10.98,10.98,253
05-Feb-25,10.99,10.99,10.99,10.99,219
04-Feb-25,11.28,11.28,11.02,11.02,529
03-Feb-25,11.17,11.17,11.02,11.02,387
31-Jan-25,11.04,11.16,10.89,11.16,1154
30-Jan-25,11.24,11.24,11.21,11.21,11487
29-Jan-25,11.10,11.13,11.10,11.12,11327
28-Jan-25,11.00,11.11,11.00,11.11,564
27-Jan-25,11.28,11.45,11.17,11.17,1109
24-Jan-25,11.24,11.29,11.24,11.28,1320
23-Jan-25,11.27,11.27,11.20,11.27,157
22-Jan-25,11.29,11.30,11.28,11.29,1693
21-Jan-25,11.38,11.48,11.38,11.47,1761
20-Jan-25,11.61,11.70,11.04,11.04,2141
17-Jan-25,11.40,11.49,11.26,11.49,377
16-Jan-25,11.25,11.40,11.25,11.39,5576
15-Jan-25,11.25,11.32,11.24,11.26,11694
13-Jan-25,11.38,11.38,11.00,11.21,481
10-Jan-25,11.25,11.27,11.25,11.27,56
09-Jan-25,11.36,11.36,11.36,11.36,11
08-Jan-25,11.25,11.36,11.25,11.36,7553
07-Jan-25,11.38,11.40,11.31,11.40,375
06-Jan-25,11.57,11.75,11.51,11.53,4632
03-Jan-25,11.30,11.57,11.30,11.57,593
02-Jan-25,11.71,11.72,11.38,11.38,93298
30-Dec-24,11.29,11.48,11.29,11.48,916104
27-Dec-24,11.49,11.85,11.49,11.53,12261
26-Dec-24,11.67,12.00,11.55,11.61,2498
23-Dec-24,11.37,11.56,11.17,11.55,939294
20-Dec-24,10.11,11.71,10.11,11.37,26222
19-Dec-24,11.83,11.83,11.38,11.38,2357
18-Dec-24,11.97,11.97,11.76,11.82,1086
17-Dec-24,11.59,11.97,11.59,11.65,20018
16-Dec-24,11.72,11.81,11.69,11.73,1408
13-Dec-24,11.53,11.65,11.53,11.60,5016
12-Dec-24,11.70,11.70,11.47,11.53,1894
11-Dec-24,11.59,12.19,11.50,11.51,15295
10-Dec-24,11.86,12.20,11.55,11.59,28279
09-Dec-24,11.60,11.90,11.60,11.76,3022
06-Dec-24,11.69,11.83,11.69,11.78,1491
05-Dec-24,11.82,11.82,11.52,11.57,15613
04-Dec-24,11.38,12.00,11.38,11.70,122634
03-Dec-24,11.78,11.78,11.48,11.50,47404
02-Dec-24,11.67,11.78,11.67,11.77,31538
29-Nov-24,12.00,12.54,11.62,11.67,201210
27-Nov-24,11.35,11.43,11.35,11.43,2297
26-Nov-24,11.23,11.24,11.18,11.20,34539
25-Nov-24,11.69,11.69,11.18,11.23,6599
22-Nov-24,11.13,11.66,11.13,11.19,1529
21-Nov-24,11.13,11.21,10.90,11.13,12224
19-Nov-24,10.84,10.91,10.57,10.88,1352
18-Nov-24,10.87,10.87,10.75,10.83,2185
14-Nov-24,10.94,10.94,10.86,10.86,4197
13-Nov-24,11.01,11.01,10.94,10.94,2376
12-Nov-24,10.93,10.93,10.89,10.89,6083
11-Nov-24,10.80,10.95,10.80,10.93,785
08-Nov-24,11.08,11.13,10.80,10.80,335
07-Nov-24,11.12,12.71,10.55,10.62,2078
06-Nov-24,11.04,11.15,10.53,10.55,2623
05-Nov-24,10.65,10.65,10.56,10.56,1808
04-Nov-24,10.72,10.72,10.54,10.57,581
01-Nov-24,10.70,10.71,10.64,10.71,256
31-Oct-24,10.60,10.61,10.57,10.59,6950
30-Oct-24,11.03,11.03,10.59,10.59,18132
29-Oct-24,10.57,10.63,10.51,10.63,740
28-Oct-24,11.00,11.00,10.52,10.57,1268
25-Oct-24,10.51,10.52,10.48,10.50,5911
24-Oct-24,10.51,10.52,10.43,10.49,63915
23-Oct-24,10.51,10.54,10.43,10.43,20776
22-Oct-24,10.95,10.96,10.45,10.52,15617

*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: DBOA11