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
13/08/2026	-0,64%	-0,35	54,55	54,55	54,55	54,55	109	1
12/08/2026	1,05%	0,57	54,90	54,90	54,90	54,90	54	1
11/08/2026	-1,27%	-0,70	54,33	54,50	54,33	54,50	3K	2
07/08/2026	-0,61%	-0,34	55,03	55,03	55,03	55,03	110	1
05/08/2026	0,97%	0,53	55,37	55,37	55,37	55,37	110	1
04/08/2026	0,35%	0,19	54,84	54,34	54,34	54,84	657	3
30/07/2026	-0,42%	-0,23	54,65	54,67	54,65	54,67	3K	2
27/07/2026	0,00%	0,00	54,88	54,80	54,80	54,88	274	2
23/07/2026	-0,90%	-0,50	54,88	54,92	54,88	54,93	2K	4
22/07/2026	-1,55%	-0,87	55,38	55,38	55,38	55,38	55	1
21/07/2026	3,25%	1,77	56,25	56,25	56,25	56,25	112	2
20/07/2026	-0,02%	-0,01	54,48	54,48	54,48	54,48	1K	1
17/07/2026	-1,38%	-0,76	54,49	54,42	54,42	54,49	5K	3
15/07/2026	2,41%	1,30	55,25	55,25	55,25	55,25	2K	1
14/07/2026	-0,35%	-0,19	53,95	53,95	53,95	53,95	107	1
13/07/2026	-0,44%	-0,24	54,14	54,14	54,14	54,14	1K	1
10/07/2026	0,48%	0,26	54,38	54,44	54,38	54,44	163	2
07/07/2026	-0,44%	-0,24	54,12	54,12	54,12	54,12	1K	1
06/07/2026	1,80%	0,96	54,36	53,36	53,36	54,36	29K	3
03/07/2026	2,48%	1,29	53,40	53,37	53,31	53,53	29K	5
01/07/2026	3,70%	1,86	52,11	51,62	51,62	52,11	6K	4
30/06/2026	-2,50%	-1,29	50,25	50,37	50,25	50,37	6K	2
29/06/2026	-1,21%	-0,63	51,54	51,54	51,54	51,54	1K	1
26/06/2026	3,35%	1,69	52,17	52,17	52,17	52,17	260	1
25/06/2026	-1,98%	-1,02	50,48	51,71	50,48	51,71	5K	8
24/06/2026	-6,19%	-3,40	51,50	52,45	51,50	52,45	2K	4
22/06/2026	1,48%	0,80	54,90	56,45	54,90	56,45	79K	3
19/06/2026	0,00%	0,00	54,10	54,10	54,10	54,10	5K	1
18/06/2026	-4,01%	-2,26	54,10	54,10	54,10	54,10	216	1
15/06/2026	5,70%	3,04	56,36	55,70	55,70	56,36	5K	4
10/06/2026	1,64%	0,86	53,32	53,48	53,26	53,88	3K	5
09/06/2026	-4,11%	-2,25	52,46	52,87	52,46	52,87	1K	2
08/06/2026	7,21%	3,68	54,71	54,88	54,71	55,15	6K	6
05/06/2026	-8,48%	-4,73	51,03	54,00	51,03	54,00	440K	16
03/06/2026	0,05%	0,03	55,76	55,90	55,76	55,90	3K	2
02/06/2026	-6,49%	-3,87	55,73	57,50	55,73	57,50	3K	4
01/06/2026	-3,36%	-2,07	59,60	60,14	59,60	60,14	896	3
29/05/2026	0,47%	0,29	61,67	61,38	61,38	61,67	2K	2
28/05/2026	-4,12%	-2,64	61,38	61,48	61,12	61,58	2K	6
26/05/2026	-0,45%	-0,29	64,02	64,02	64,02	64,02	384	1
22/05/2026	-0,54%	-0,35	64,31	64,31	64,31	64,31	128	1
21/05/2026	-0,02%	-0,01	64,66	64,25	64,25	64,66	2K	3
20/05/2026	0,90%	0,58	64,67	63,38	63,38	64,67	3K	3
19/05/2026	0,41%	0,26	64,09	64,11	64,09	64,11	1K	2
18/05/2026	-4,70%	-3,15	63,83	63,83	63,83	63,83	3K	1
15/05/2026	-0,86%	-0,58	66,98	66,98	66,98	66,98	66	1
14/05/2026	3,73%	2,43	67,56	66,57	66,49	68,07	1K	5
13/05/2026	-0,87%	-0,57	65,13	63,38	63,38	65,13	445	2
12/05/2026	-1,44%	-0,96	65,70	65,70	65,70	65,70	65	1
11/05/2026	2,24%	1,46	66,66	65,70	65,70	66,66	7K	4
08/05/2026	-2,12%	-1,41	65,20	64,91	64,91	65,46	4K	11
06/05/2026	-0,40%	-0,27	66,61	65,74	65,74	66,87	4K	4
05/05/2026	0,87%	0,58	66,88	66,89	66,88	66,89	96K	2
04/05/2026	4,67%	2,96	66,30	66,30	66,30	66,30	198	1
28/04/2026	-0,49%	-0,31	63,34	63,34	63,34	63,34	253	1
27/04/2026	-1,84%	-1,19	63,65	63,65	63,65	63,65	127	1
24/04/2026	0,67%	0,43	64,84	64,84	64,84	64,84	1K	1
23/04/2026	-1,41%	-0,92	64,41	64,41	64,41	64,41	3K	2
22/04/2026	4,70%	2,93	65,33	64,83	64,83	65,39	325	4
20/04/2026	-3,35%	-2,16	62,40	62,39	62,39	62,40	6K	2
17/04/2026	4,70%	2,90	64,56	63,47	63,47	64,65	3K	5
15/04/2026	-0,96%	-0,60	61,66	61,01	61,01	61,66	122	2
14/04/2026	3,27%	1,97	62,26	61,95	61,95	62,97	374	5
13/04/2026	-1,23%	-0,75	60,29	60,26	60,26	60,29	361	2
10/04/2026	1,24%	0,75	61,04	61,10	61,04	61,10	4K	3
09/04/2026	-0,56%	-0,34	60,29	60,03	60,03	60,29	4K	5
08/04/2026	3,31%	1,94	60,63	61,59	60,63	61,59	1K	8
07/04/2026	-2,17%	-1,30	58,69	58,49	58,49	58,69	702	2
06/04/2026	4,31%	2,48	59,99	59,03	59,03	59,99	2K	6
02/04/2026	-2,57%	-1,52	57,51	56,88	56,88	57,79	12K	3
01/04/2026	0,70%	0,41	59,03	61,13	59,03	61,13	3K	4
31/03/2026	-0,44%	-0,26	58,62	58,85	58,62	58,85	938	2
30/03/2026	-3,06%	-1,86	58,88	58,88	58,88	58,88	353	2
26/03/2026	-1,07%	-0,66	60,74	61,93	60,74	61,93	245	2
25/03/2026	-0,44%	-0,27	61,40	62,67	61,40	62,67	4K	6
24/03/2026	-0,11%	-0,07	61,67	61,67	61,67	61,67	61	1
23/03/2026	0,00%	0,00	61,74	62,51	61,74	62,51	3K	3
20/03/2026	1,10%	0,67	61,74	61,85	61,74	61,85	803	2
19/03/2026	-1,48%	-0,92	61,07	61,07	61,07	61,30	8K	3
18/03/2026	-4,19%	-2,71	61,99	62,01	61,99	62,01	1K	2
16/03/2026	1,52%	0,97	64,70	66,00	64,70	66,00	1K	3
13/03/2026	4,10%	2,51	63,73	64,66	63,73	64,66	3K	6
12/03/2026	0,82%	0,50	61,22	61,20	61,20	61,22	4K	2
11/03/2026	-0,91%	-0,56	60,72	60,52	60,25	60,84	5K	7
10/03/2026	2,92%	1,74	61,28	61,09	61,09	61,28	490	3
09/03/2026	0,00%	0,00	59,54	60,14	59,54	61,01	729	3
06/03/2026	-7,19%	-4,61	59,54	64,15	59,54	64,15	2K	5
05/03/2026	0,00%	0,00	64,15	64,15	64,15	64,15	128	1
04/03/2026	6,42%	3,87	64,15	62,21	62,21	64,32	3K	9
03/03/2026	2,29%	1,35	60,28	56,73	56,73	60,28	3K	6
02/03/2026	5,19%	2,91	58,93	57,00	57,00	58,93	6K	3
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	-	-	80,99	79,39	79,39	81,00	241	3

Date,Open,High,Low,Close,Volume
13-Aug-26,54.55,54.55,54.55,54.55,109
12-Aug-26,54.90,54.90,54.90,54.90,54
11-Aug-26,54.50,54.50,54.33,54.33,2833
07-Aug-26,55.03,55.03,55.03,55.03,110
05-Aug-26,55.37,55.37,55.37,55.37,110
04-Aug-26,54.34,54.84,54.34,54.84,657
30-Jul-26,54.67,54.67,54.65,54.65,3006
27-Jul-26,54.80,54.88,54.80,54.88,274
23-Jul-26,54.92,54.93,54.88,54.88,1812
22-Jul-26,55.38,55.38,55.38,55.38,55
21-Jul-26,56.25,56.25,56.25,56.25,112
20-Jul-26,54.48,54.48,54.48,54.48,1362
17-Jul-26,54.42,54.49,54.42,54.49,4789
15-Jul-26,55.25,55.25,55.25,55.25,1657
14-Jul-26,53.95,53.95,53.95,53.95,107
13-Jul-26,54.14,54.14,54.14,54.14,1082
10-Jul-26,54.44,54.44,54.38,54.38,163
07-Jul-26,54.12,54.12,54.12,54.12,1082
06-Jul-26,53.36,54.36,53.36,54.36,28667
03-Jul-26,53.37,53.53,53.31,53.40,28736
01-Jul-26,51.62,52.11,51.62,52.11,6090
30-Jun-26,50.37,50.37,50.25,50.25,5528
29-Jun-26,51.54,51.54,51.54,51.54,1030
26-Jun-26,52.17,52.17,52.17,52.17,260
25-Jun-26,51.71,51.71,50.48,50.48,4562
24-Jun-26,52.45,52.45,51.50,51.50,2393
22-Jun-26,56.45,56.45,54.90,54.90,78947
19-Jun-26,54.10,54.10,54.10,54.10,5410
18-Jun-26,54.10,54.10,54.10,54.10,216
15-Jun-26,55.70,56.36,55.70,56.36,4704
10-Jun-26,53.48,53.88,53.26,53.32,2996
09-Jun-26,52.87,52.87,52.46,52.46,1053
08-Jun-26,54.88,55.15,54.71,54.71,5545
05-Jun-26,54.00,54.00,51.03,51.03,439859
03-Jun-26,55.90,55.90,55.76,55.76,3405
02-Jun-26,57.50,57.50,55.73,55.73,2602
01-Jun-26,60.14,60.14,59.60,59.60,896
29-May-26,61.38,61.67,61.38,61.67,1664
28-May-26,61.48,61.58,61.12,61.38,2387
26-May-26,64.02,64.02,64.02,64.02,384
22-May-26,64.31,64.31,64.31,64.31,128
21-May-26,64.25,64.66,64.25,64.66,2130
20-May-26,63.38,64.67,63.38,64.67,2516
19-May-26,64.11,64.11,64.09,64.09,1346
18-May-26,63.83,63.83,63.83,63.83,3191
15-May-26,66.98,66.98,66.98,66.98,66
14-May-26,66.57,68.07,66.49,67.56,1344
13-May-26,63.38,65.13,63.38,65.13,445
12-May-26,65.70,65.70,65.70,65.70,65
11-May-26,65.70,66.66,65.70,66.66,7096
08-May-26,64.91,65.46,64.91,65.20,4048
06-May-26,65.74,66.87,65.74,66.61,3888
05-May-26,66.89,66.89,66.88,66.88,96046
04-May-26,66.30,66.30,66.30,66.30,198
28-Apr-26,63.34,63.34,63.34,63.34,253
27-Apr-26,63.65,63.65,63.65,63.65,127
24-Apr-26,64.84,64.84,64.84,64.84,1296
23-Apr-26,64.41,64.41,64.41,64.41,2705
22-Apr-26,64.83,65.39,64.83,65.33,325
20-Apr-26,62.39,62.40,62.39,62.40,6239
17-Apr-26,63.47,64.65,63.47,64.56,2766
15-Apr-26,61.01,61.66,61.01,61.66,122
14-Apr-26,61.95,62.97,61.95,62.26,374
13-Apr-26,60.26,60.29,60.26,60.29,361
10-Apr-26,61.10,61.10,61.04,61.04,3970
09-Apr-26,60.03,60.29,60.03,60.29,3737
08-Apr-26,61.59,61.59,60.63,60.63,1275
07-Apr-26,58.49,58.69,58.49,58.69,702
06-Apr-26,59.03,59.99,59.03,59.99,1545
02-Apr-26,56.88,57.79,56.88,57.51,12416
01-Apr-26,61.13,61.13,59.03,59.03,3299
31-Mar-26,58.85,58.85,58.62,58.62,938
30-Mar-26,58.88,58.88,58.88,58.88,353
26-Mar-26,61.93,61.93,60.74,60.74,245
25-Mar-26,62.67,62.67,61.40,61.40,4250
24-Mar-26,61.67,61.67,61.67,61.67,61
23-Mar-26,62.51,62.51,61.74,61.74,3186
20-Mar-26,61.85,61.85,61.74,61.74,803
19-Mar-26,61.07,61.30,61.07,61.07,8063
18-Mar-26,62.01,62.01,61.99,61.99,1301
16-Mar-26,66.00,66.00,64.70,64.70,1384
13-Mar-26,64.66,64.66,63.73,63.73,2832
12-Mar-26,61.20,61.22,61.20,61.22,3856
11-Mar-26,60.52,60.84,60.25,60.72,5337
10-Mar-26,61.09,61.28,61.09,61.28,490
09-Mar-26,60.14,61.01,59.54,59.54,729
06-Mar-26,64.15,64.15,59.54,59.54,1743
05-Mar-26,64.15,64.15,64.15,64.15,128
04-Mar-26,62.21,64.32,62.21,64.15,2674
03-Mar-26,56.73,60.28,56.73,60.28,2719
02-Mar-26,57.00,58.93,57.00,58.93,5770
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

*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