Cotação atual, histórico e gráfico do papel: EBIT11

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 EBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2026	-3,15%	-1,82	56,02	56,02	56,02	56,02	56	1
26/02/2026	-1,95%	-1,15	57,84	57,94	57,84	57,94	2K	2
25/02/2026	7,31%	4,02	58,99	56,76	56,76	58,99	3K	8
24/02/2026	-0,60%	-0,33	54,97	54,38	54,11	54,97	218	4
23/02/2026	-5,53%	-3,24	55,30	57,26	55,30	57,26	1K	10
20/02/2026	3,14%	1,78	58,54	58,27	57,53	58,60	710K	26
19/02/2026	-2,27%	-1,32	56,76	57,34	56,76	57,34	228	3

18/02/2026	-3,60%	-2,17	58,08	59,97	58,08	59,97	176	3
13/02/2026	5,48%	3,13	60,25	56,48	56,48	60,25	4K	9
12/02/2026	-1,57%	-0,91	57,12	59,84	57,12	59,84	3K	7
11/02/2026	-2,59%	-1,54	58,03	57,90	57,00	59,44	3K	10
10/02/2026	-2,50%	-1,53	59,57	59,57	59,57	59,72	298	3
09/02/2026	-1,45%	-0,90	61,10	61,60	59,42	61,60	4K	4
06/02/2026	11,23%	6,26	62,00	59,99	59,61	62,00	4K	11
05/02/2026	-12,28%	-7,80	55,74	61,20	55,62	61,20	29K	23
04/02/2026	-2,25%	-1,46	63,54	65,00	63,54	65,00	12K	4
03/02/2026	-5,62%	-3,87	65,00	68,87	65,00	68,87	2K	6
02/02/2026	-6,77%	-5,00	68,87	70,01	66,13	70,01	8K	8
30/01/2026	1,58%	1,15	73,87	72,41	72,29	73,87	3M	5
29/01/2026	-6,34%	-4,92	72,72	75,82	72,72	75,82	2K	5
28/01/2026	1,16%	0,89	77,64	77,72	77,64	77,72	817K	2
27/01/2026	-1,01%	-0,78	76,75	76,69	71,85	79,94	3M	14
26/01/2026	-1,84%	-1,45	77,53	79,94	77,53	79,94	157	2
23/01/2026	1,71%	1,33	78,98	79,12	76,33	80,18	2M	8
21/01/2026	-3,74%	-3,02	77,65	79,95	77,65	79,95	2K	3
20/01/2026	-3,04%	-2,53	80,67	84,79	80,67	84,79	9K	7
19/01/2026	-2,14%	-1,82	83,20	82,91	82,91	83,20	166	2
16/01/2026	-2,37%	-2,06	85,02	84,70	84,70	85,02	2K	2
15/01/2026	-0,76%	-0,67	87,08	89,64	87,08	89,64	437	3
14/01/2026	3,74%	3,16	87,75	87,37	87,37	87,75	10K	3
13/01/2026	3,17%	2,60	84,59	84,59	84,59	84,59	422	1
12/01/2026	0,40%	0,33	81,99	81,91	81,89	81,99	2M	3
09/01/2026	-0,34%	-0,28	81,66	81,66	81,66	81,66	81	1
08/01/2026	0,58%	0,47	81,94	81,90	81,89	81,94	1K	3
07/01/2026	-1,19%	-0,98	81,47	82,49	81,32	82,49	4M	8
06/01/2026	0,98%	0,80	82,45	84,71	82,45	84,71	1K	2
02/01/2026	1,54%	1,24	81,65	78,74	78,74	84,26	15K	6
30/12/2025	-1,12%	-0,91	80,41	81,07	80,41	81,07	3M	4
29/12/2025	1,01%	0,81	81,32	81,18	81,18	81,32	814K	3
26/12/2025	-0,35%	-0,28	80,51	82,45	79,92	82,45	808K	5
23/12/2025	-1,56%	-1,28	80,79	81,05	80,79	81,05	161	2
22/12/2025	1,33%	1,08	82,07	82,07	82,07	82,07	164	1
19/12/2025	3,66%	2,86	80,99	79,39	79,39	81,00	241	3
18/12/2025	-4,89%	-4,02	78,13	82,00	78,13	82,00	2K	2
17/12/2025	2,82%	2,25	82,15	82,15	82,15	82,15	821	1
16/12/2025	3,11%	2,41	79,90	79,12	79,12	79,97	56K	3
15/12/2025	-4,99%	-4,07	77,49	79,09	77,49	79,09	56K	7
12/12/2025	0,18%	0,15	81,56	83,02	81,35	83,02	245	3
11/12/2025	-4,79%	-4,10	81,41	81,69	81,41	81,77	6K	4
10/12/2025	1,29%	1,09	85,51	80,87	80,87	85,51	849K	5
09/12/2025	3,24%	2,65	84,42	82,59	82,59	85,30	16K	5
08/12/2025	0,55%	0,45	81,77	82,21	81,41	82,21	16K	4
05/12/2025	-0,64%	-0,52	81,32	81,32	81,32	81,32	81	1
04/12/2025	-0,73%	-0,60	81,84	81,82	81,68	81,84	3K	3
03/12/2025	1,79%	1,45	82,44	82,70	81,50	82,70	21K	98
02/12/2025	5,95%	4,55	80,99	79,33	79,33	80,99	4K	5
01/12/2025	-5,62%	-4,55	76,44	76,86	75,37	76,86	6K	6
28/11/2025	-0,91%	-0,74	80,99	81,60	80,99	81,60	171K	3
27/11/2025	2,11%	1,69	81,73	81,73	81,73	81,73	3K	1
26/11/2025	2,13%	1,67	80,04	78,17	78,17	80,66	786	3
25/11/2025	-2,48%	-1,99	78,37	78,48	78,37	78,48	119K	2
24/11/2025	6,49%	4,90	80,36	75,25	75,25	80,36	22K	13
21/11/2025	-4,83%	-3,83	75,46	74,63	74,63	76,53	24K	17
19/11/2025	-4,37%	-3,62	79,29	81,74	79,29	81,74	9K	8
18/11/2025	1,42%	1,16	82,91	81,00	80,91	82,91	6K	7
17/11/2025	-4,59%	-3,93	81,75	83,72	81,75	83,72	5K	5
14/11/2025	-1,40%	-1,22	85,68	84,00	84,00	85,68	10K	5
13/11/2025	-3,15%	-2,83	86,90	90,35	86,90	90,35	61K	5
12/11/2025	-1,44%	-1,31	89,73	90,38	89,73	90,38	2K	2
11/11/2025	-2,54%	-2,37	91,04	92,06	91,04	92,06	39K	4
10/11/2025	1,53%	1,41	93,41	93,60	93,41	93,86	3K	5
07/11/2025	2,53%	2,27	92,00	89,85	89,85	92,00	35K	5
06/11/2025	-3,61%	-3,36	89,73	90,50	89,73	90,50	810	4
05/11/2025	2,66%	2,41	93,09	92,09	91,95	93,09	284K	10
04/11/2025	-6,03%	-5,82	90,68	90,92	90,68	90,92	2K	3
03/11/2025	-1,60%	-1,57	96,50	96,50	96,50	96,50	96	1
31/10/2025	2,16%	2,07	98,07	99,27	98,07	99,27	594	2
30/10/2025	-3,04%	-3,01	96,00	97,00	96,00	97,00	12K	6
29/10/2025	-4,04%	-4,17	99,01	99,01	99,01	99,01	2K	1
27/10/2025	3,65%	3,63	103,18	103,05	103,05	103,50	22K	4
24/10/2025	1,25%	1,23	99,55	97,38	97,38	99,55	1K	2
23/10/2025	0,97%	0,94	98,32	96,33	96,33	98,32	194	2
22/10/2025	-3,55%	-3,58	97,38	97,30	97,30	97,62	10K	5
21/10/2025	3,63%	3,54	100,96	99,31	99,31	100,96	6K	4
20/10/2025	1,09%	1,05	97,42	97,42	97,42	97,42	389	1
17/10/2025	-2,52%	-2,49	96,37	95,87	95,67	96,73	3K	10
16/10/2025	-2,56%	-2,60	98,86	100,05	98,86	100,38	3K	4
15/10/2025	-1,68%	-1,73	101,46	100,50	100,50	101,46	4K	5
14/10/2025	-1,71%	-1,80	103,19	103,00	103,00	103,20	23K	3
13/10/2025	-2,40%	-2,58	104,99	104,24	104,24	105,06	8K	3
10/10/2025	-0,31%	-0,33	107,57	110,28	107,57	110,28	7K	5
09/10/2025	-1,91%	-2,10	107,90	107,90	107,90	107,90	2K	1
08/10/2025	1,22%	1,33	110,00	108,54	108,54	110,00	33K	3
07/10/2025	-2,48%	-2,76	108,67	110,33	108,29	110,33	9K	6
06/10/2025	2,22%	2,42	111,43	108,89	108,89	111,43	86K	7
03/10/2025	0,84%	0,91	109,01	107,88	107,81	109,01	9M	56
02/10/2025	3,43%	3,58	108,10	106,21	106,21	108,10	17M	163
01/10/2025	3,40%	3,44	104,52	103,10	103,10	104,97	11M	67
30/09/2025	0,30%	0,30	101,08	100,80	100,80	101,08	2K	3
29/09/2025	3,26%	3,18	100,78	100,78	100,78	100,78	2K	1
26/09/2025	0,26%	0,25	97,60	96,60	96,60	97,69	17K	6
25/09/2025	-3,57%	-3,60	97,35	99,49	97,35	99,49	2K	6
24/09/2025	2,28%	2,25	100,95	100,44	100,12	100,95	44K	6
23/09/2025	-1,58%	-1,58	98,70	100,20	98,70	100,20	8K	9
22/09/2025	-2,61%	-2,69	100,28	100,49	99,93	101,72	24M	113
19/09/2025	-0,93%	-0,97	102,97	102,07	102,07	103,32	11K	5
18/09/2025	2,16%	2,20	103,94	103,94	103,94	103,94	623	1
17/09/2025	0,00%	0,00	101,74	102,89	101,74	102,89	4K	4
15/09/2025	-2,58%	-2,69	101,74	101,74	101,74	101,74	2K	1
12/09/2025	1,72%	1,77	104,43	103,13	103,13	104,43	16M	6
11/09/2025	2,37%	2,38	102,66	102,66	102,66	102,66	102	1
09/09/2025	-1,61%	-1,64	100,28	101,61	99,92	101,61	9K	5
08/09/2025	0,96%	0,97	101,92	101,72	101,72	101,92	4K	3
05/09/2025	0,68%	0,68	100,95	100,97	99,60	100,97	2M	32
04/09/2025	-1,82%	-1,86	100,27	99,92	99,92	100,27	12K	2
03/09/2025	0,79%	0,80	102,13	102,16	102,13	102,16	82K	2
02/09/2025	2,30%	2,28	101,33	100,85	100,85	101,76	107K	9
01/09/2025	0,59%	0,58	99,05	99,17	99,05	99,17	13K	2
29/08/2025	-3,13%	-3,18	98,47	99,35	98,10	99,35	5M	69
28/08/2025	0,02%	0,02	101,65	103,83	101,35	103,83	133K	6
27/08/2025	0,92%	0,93	101,63	100,09	100,09	102,52	619K	13
26/08/2025	-0,04%	-0,04	100,70	100,00	99,38	100,70	4K	5
25/08/2025	-4,69%	-4,96	100,74	101,14	100,60	101,64	28K	7
22/08/2025	2,65%	2,73	105,70	103,50	103,50	105,70	387K	22
21/08/2025	-1,37%	-1,43	102,97	103,31	102,97	103,31	11K	4
20/08/2025	0,41%	0,43	104,40	103,75	103,75	104,40	2K	2
19/08/2025	-1,79%	-1,90	103,97	104,11	103,63	104,28	12K	11
18/08/2025	-0,23%	-0,24	105,87	104,24	104,00	105,87	8M	44
15/08/2025	-0,62%	-0,66	106,11	106,29	106,11	111,00	1K	5
14/08/2025	-3,46%	-3,83	106,77	107,81	106,77	107,81	17K	7
13/08/2025	2,79%	3,00	110,60	108,81	108,81	110,60	13K	7
12/08/2025	-0,23%	-0,25	107,60	107,81	107,60	107,81	968	2
11/08/2025	1,74%	1,84	107,85	109,08	107,85	109,40	7K	4
08/08/2025	-	-	106,01	105,46	105,46	106,01	6K	3

Date,Open,High,Low,Close,Volume
27-Feb-26,56.02,56.02,56.02,56.02,56
26-Feb-26,57.94,57.94,57.84,57.84,1796
25-Feb-26,56.76,58.99,56.76,58.99,3142
24-Feb-26,54.38,54.97,54.11,54.97,218
23-Feb-26,57.26,57.26,55.30,55.30,1063
20-Feb-26,58.27,58.60,57.53,58.54,709977
19-Feb-26,57.34,57.34,56.76,56.76,228
18-Feb-26,59.97,59.97,58.08,58.08,176
13-Feb-26,56.48,60.25,56.48,60.25,4471
12-Feb-26,59.84,59.84,57.12,57.12,2917
11-Feb-26,57.90,59.44,57.00,58.03,3356
10-Feb-26,59.57,59.72,59.57,59.57,298
09-Feb-26,61.60,61.60,59.42,61.10,4288
06-Feb-26,59.99,62.00,59.61,62.00,3925
05-Feb-26,61.20,61.20,55.62,55.74,29289
04-Feb-26,65.00,65.00,63.54,63.54,11566
03-Feb-26,68.87,68.87,65.00,65.00,1980
02-Feb-26,70.01,70.01,66.13,68.87,7825
30-Jan-26,72.41,73.87,72.29,73.87,2893854
29-Jan-26,75.82,75.82,72.72,72.72,2131
28-Jan-26,77.72,77.72,77.64,77.64,817498
27-Jan-26,76.69,79.94,71.85,76.75,3100481
26-Jan-26,79.94,79.94,77.53,77.53,157
23-Jan-26,79.12,80.18,76.33,78.98,1589972
21-Jan-26,79.95,79.95,77.65,77.65,1650
20-Jan-26,84.79,84.79,80.67,80.67,9011
19-Jan-26,82.91,83.20,82.91,83.20,166
16-Jan-26,84.70,85.02,84.70,85.02,1779
15-Jan-26,89.64,89.64,87.08,87.08,437
14-Jan-26,87.37,87.75,87.37,87.75,9701
13-Jan-26,84.59,84.59,84.59,84.59,422
12-Jan-26,81.91,81.99,81.89,81.99,1638081
09-Jan-26,81.66,81.66,81.66,81.66,81
08-Jan-26,81.90,81.94,81.89,81.94,1310
07-Jan-26,82.49,82.49,81.32,81.47,4073174
06-Jan-26,84.71,84.71,82.45,82.45,1248
02-Jan-26,78.74,84.26,78.74,81.65,14872
30-Dec-25,81.07,81.07,80.41,80.41,3223241
29-Dec-25,81.18,81.32,81.18,81.32,813913
26-Dec-25,82.45,82.45,79.92,80.51,808469
23-Dec-25,81.05,81.05,80.79,80.79,161
22-Dec-25,82.07,82.07,82.07,82.07,164
19-Dec-25,79.39,81.00,79.39,80.99,241
18-Dec-25,82.00,82.00,78.13,78.13,1683
17-Dec-25,82.15,82.15,82.15,82.15,821
16-Dec-25,79.12,79.97,79.12,79.90,55761
15-Dec-25,79.09,79.09,77.49,77.49,55731
12-Dec-25,83.02,83.02,81.35,81.56,245
11-Dec-25,81.69,81.77,81.41,81.41,5639
10-Dec-25,80.87,85.51,80.87,85.51,849131
09-Dec-25,82.59,85.30,82.59,84.42,16357
08-Dec-25,82.21,82.21,81.41,81.77,15939
05-Dec-25,81.32,81.32,81.32,81.32,81
04-Dec-25,81.82,81.84,81.68,81.84,2614
03-Dec-25,82.70,82.70,81.50,82.44,21049
02-Dec-25,79.33,80.99,79.33,80.99,4320
01-Dec-25,76.86,76.86,75.37,76.44,6387
28-Nov-25,81.60,81.60,80.99,80.99,170837
27-Nov-25,81.73,81.73,81.73,81.73,3024
26-Nov-25,78.17,80.66,78.17,80.04,786
25-Nov-25,78.48,78.48,78.37,78.37,118503
24-Nov-25,75.25,80.36,75.25,80.36,21553
21-Nov-25,74.63,76.53,74.63,75.46,24420
19-Nov-25,81.74,81.74,79.29,79.29,9200
18-Nov-25,81.00,82.91,80.91,82.91,5880
17-Nov-25,83.72,83.72,81.75,81.75,4653
14-Nov-25,84.00,85.68,84.00,85.68,10341
13-Nov-25,90.35,90.35,86.90,86.90,61199
12-Nov-25,90.38,90.38,89.73,89.73,1897
11-Nov-25,92.06,92.06,91.04,91.04,39354
10-Nov-25,93.60,93.86,93.41,93.41,3085
07-Nov-25,89.85,92.00,89.85,92.00,35238
06-Nov-25,90.50,90.50,89.73,89.73,810
05-Nov-25,92.09,93.09,91.95,93.09,284433
04-Nov-25,90.92,90.92,90.68,90.68,1999
03-Nov-25,96.50,96.50,96.50,96.50,96
31-Oct-25,99.27,99.27,98.07,98.07,594
30-Oct-25,97.00,97.00,96.00,96.00,12294
29-Oct-25,99.01,99.01,99.01,99.01,1980
27-Oct-25,103.05,103.50,103.05,103.18,22390
24-Oct-25,97.38,99.55,97.38,99.55,1092
23-Oct-25,96.33,98.32,96.33,98.32,194
22-Oct-25,97.30,97.62,97.30,97.38,9730
21-Oct-25,99.31,100.96,99.31,100.96,5699
20-Oct-25,97.42,97.42,97.42,97.42,389
17-Oct-25,95.87,96.73,95.67,96.37,3369
16-Oct-25,100.05,100.38,98.86,98.86,2600
15-Oct-25,100.50,101.46,100.50,101.46,4051
14-Oct-25,103.00,103.20,103.00,103.19,22992
13-Oct-25,104.24,105.06,104.24,104.99,7652
10-Oct-25,110.28,110.28,107.57,107.57,6650
09-Oct-25,107.90,107.90,107.90,107.90,2158
08-Oct-25,108.54,110.00,108.54,110.00,33079
07-Oct-25,110.33,110.33,108.29,108.67,9236
06-Oct-25,108.89,111.43,108.89,111.43,85624
03-Oct-25,107.88,109.01,107.81,109.01,9275946
02-Oct-25,106.21,108.10,106.21,108.10,17054297
01-Oct-25,103.10,104.97,103.10,104.52,11158366
30-Sep-25,100.80,101.08,100.80,101.08,2223
29-Sep-25,100.78,100.78,100.78,100.78,2015
26-Sep-25,96.60,97.69,96.60,97.60,17251
25-Sep-25,99.49,99.49,97.35,97.35,2442
24-Sep-25,100.44,100.95,100.12,100.95,44042
23-Sep-25,100.20,100.20,98.70,98.70,7963
22-Sep-25,100.49,101.72,99.93,100.28,23827670
19-Sep-25,102.07,103.32,102.07,102.97,11128
18-Sep-25,103.94,103.94,103.94,103.94,623
17-Sep-25,102.89,102.89,101.74,101.74,4290
15-Sep-25,101.74,101.74,101.74,101.74,2034
12-Sep-25,103.13,104.43,103.13,104.43,15689927
11-Sep-25,102.66,102.66,102.66,102.66,102
09-Sep-25,101.61,101.61,99.92,100.28,8579
08-Sep-25,101.72,101.92,101.72,101.92,4178
05-Sep-25,100.97,100.97,99.60,100.95,2015683
04-Sep-25,99.92,100.27,99.92,100.27,12025
03-Sep-25,102.16,102.16,102.13,102.13,81716
02-Sep-25,100.85,101.76,100.85,101.33,107058
01-Sep-25,99.17,99.17,99.05,99.05,13281
29-Aug-25,99.35,99.35,98.10,98.47,5033307
28-Aug-25,103.83,103.83,101.35,101.65,132877
27-Aug-25,100.09,102.52,100.09,101.63,619286
26-Aug-25,100.00,100.70,99.38,100.70,3507
25-Aug-25,101.14,101.64,100.60,100.74,27797
22-Aug-25,103.50,105.70,103.50,105.70,386517
21-Aug-25,103.31,103.31,102.97,102.97,10830
20-Aug-25,103.75,104.40,103.75,104.40,2179
19-Aug-25,104.11,104.28,103.63,103.97,11637
18-Aug-25,104.24,105.87,104.00,105.87,8144550
15-Aug-25,106.29,111.00,106.11,106.11,1181
14-Aug-25,107.81,107.81,106.77,106.77,17269
13-Aug-25,108.81,110.60,108.81,110.60,12941
12-Aug-25,107.81,107.81,107.60,107.60,968
11-Aug-25,109.08,109.40,107.85,107.85,6979
08-Aug-25,105.46,106.01,105.46,106.01,6237

*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: EBIT11