Cotação atual, histórico e gráfico do papel: EWBZ11

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 EWBZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/03/2026	1,87%	2,59	140,82	139,99	139,49	140,82	2M	18
03/03/2026	-3,58%	-5,13	138,23	138,24	135,99	139,16	7M	50
02/03/2026	-0,40%	-0,57	143,36	144,16	142,27	144,16	36K	8
27/02/2026	-1,26%	-1,83	143,93	144,44	143,93	144,51	770K	6
26/02/2026	0,28%	0,41	145,76	147,21	144,98	147,21	766K	8
25/02/2026	-0,81%	-1,19	145,35	146,81	144,57	146,81	14M	42
24/02/2026	1,69%	2,43	146,54	144,72	144,72	146,56	2M	15

23/02/2026	-1,25%	-1,82	144,11	147,12	144,11	147,12	19K	19
20/02/2026	0,99%	1,43	145,93	143,78	143,78	145,93	321K	15
19/02/2026	1,40%	2,00	144,50	144,04	144,04	144,80	2M	7
18/02/2026	0,04%	0,06	142,50	143,46	142,21	143,49	234K	6
13/02/2026	-0,80%	-1,15	142,44	141,51	140,79	142,65	2M	18
12/02/2026	-1,66%	-2,43	143,59	145,97	143,59	145,97	428K	11
11/02/2026	3,01%	4,26	146,02	145,34	145,34	146,03	1M	3
06/02/2026	0,71%	1,00	141,76	140,91	140,11	141,87	2M	16
05/02/2026	0,14%	0,20	140,76	141,79	140,58	142,60	4M	24
04/02/2026	-2,78%	-4,02	140,56	143,20	139,80	143,20	7M	34
03/02/2026	1,42%	2,02	144,58	145,00	143,88	145,58	706K	16
02/02/2026	0,94%	1,33	142,56	141,48	141,48	142,56	2M	19
30/01/2026	-1,14%	-1,63	141,23	142,18	140,40	142,25	4M	51
29/01/2026	-1,55%	-2,25	142,86	146,46	141,60	146,46	15M	57
28/01/2026	1,53%	2,18	145,11	145,38	143,51	145,38	4M	25
27/01/2026	1,66%	2,34	142,93	142,67	142,63	143,63	6M	23
26/01/2026	-0,05%	-0,07	140,59	139,36	138,91	140,62	9M	68
23/01/2026	1,90%	2,62	140,66	137,92	137,88	140,73	8M	18
22/01/2026	2,24%	3,03	138,04	137,43	137,35	139,64	8M	22
21/01/2026	3,43%	4,48	135,01	133,04	132,90	135,01	829K	6
20/01/2026	0,55%	0,72	130,53	130,72	130,53	130,72	2M	3
19/01/2026	0,14%	0,18	129,81	129,70	129,70	129,81	662K	2
16/01/2026	-1,15%	-1,51	129,63	129,63	129,63	129,63	13K	1
15/01/2026	0,11%	0,15	131,14	130,85	130,85	131,63	1M	7
14/01/2026	1,19%	1,54	130,99	130,17	130,17	131,04	6M	14
13/01/2026	-1,32%	-1,73	129,45	129,41	129,24	129,45	2M	9
12/01/2026	-0,18%	-0,23	131,18	130,64	130,64	131,26	508K	5
09/01/2026	0,92%	1,20	131,41	131,07	131,04	131,41	2M	5
08/01/2026	-0,90%	-1,18	130,21	130,14	130,14	130,21	28K	3
06/01/2026	1,14%	1,48	131,39	131,41	131,39	131,72	2M	5
05/01/2026	1,03%	1,33	129,91	130,27	129,89	130,34	3M	7
02/01/2026	-1,12%	-1,45	128,58	129,28	128,58	129,28	14K	2
30/12/2025	0,87%	1,12	130,03	129,84	129,64	130,03	7K	3
29/12/2025	0,04%	0,05	128,91	129,12	128,74	129,12	652K	5
26/12/2025	0,09%	0,12	128,86	128,66	128,66	128,86	1M	4
23/12/2025	2,04%	2,57	128,74	126,99	126,99	128,74	768	3
22/12/2025	-1,17%	-1,50	126,17	129,39	125,85	129,39	651K	6
19/12/2025	0,13%	0,17	127,67	127,95	127,67	128,50	3M	10
18/12/2025	0,09%	0,12	127,50	126,96	126,63	127,50	2M	8
17/12/2025	-1,20%	-1,55	127,38	127,12	126,60	127,38	5M	17
16/12/2025	-2,31%	-3,05	128,93	130,21	128,93	130,21	2M	15
15/12/2025	0,92%	1,20	131,98	132,12	131,53	132,17	12M	17
12/12/2025	0,65%	0,84	130,78	130,70	130,70	131,08	27K	3
11/12/2025	0,12%	0,16	129,94	129,93	129,93	130,60	27K	3
10/12/2025	0,58%	0,75	129,78	129,25	129,20	130,38	2M	10
09/12/2025	-0,22%	-0,29	129,03	126,90	126,90	129,22	5M	20
08/12/2025	0,25%	0,32	129,32	130,29	129,32	130,29	1M	2
05/12/2025	-4,46%	-6,02	129,00	134,41	128,51	134,41	3M	22
04/12/2025	1,53%	2,03	135,02	135,02	135,02	135,02	135	1
02/12/2025	1,57%	2,05	132,99	132,32	132,24	132,99	3M	17
01/12/2025	-0,65%	-0,86	130,94	131,26	130,94	131,26	656K	2
28/11/2025	0,33%	0,44	131,80	129,95	129,95	131,80	1K	6
27/11/2025	0,18%	0,24	131,36	131,16	131,16	131,36	262	2
26/11/2025	1,82%	2,34	131,12	130,40	130,40	131,12	3M	9
25/11/2025	0,49%	0,63	128,78	127,92	127,89	128,78	1M	11
24/11/2025	0,52%	0,66	128,15	127,64	127,64	128,62	4M	11
21/11/2025	-0,66%	-0,85	127,49	127,54	126,67	127,54	3M	17
19/11/2025	-0,94%	-1,22	128,34	128,20	128,20	128,34	13K	2
18/11/2025	0,36%	0,47	129,56	129,21	129,21	129,68	66K	9
17/11/2025	-1,04%	-1,36	129,09	129,57	128,94	130,03	688K	7
14/11/2025	1,12%	1,44	130,45	130,03	130,03	130,45	3M	5
13/11/2025	-0,53%	-0,69	129,01	130,11	128,94	130,11	2M	3
12/11/2025	1,30%	1,67	129,70	129,70	129,70	129,70	389	1
10/11/2025	0,87%	1,11	128,03	127,60	127,60	128,03	20K	3
07/11/2025	-0,22%	-0,28	126,92	126,88	126,88	126,92	7K	2
06/11/2025	-1,03%	-1,33	127,20	127,20	127,20	127,20	636K	1
05/11/2025	2,02%	2,54	128,53	127,11	127,11	128,53	7M	17
04/11/2025	0,42%	0,53	125,99	125,96	125,96	125,99	646K	2
03/11/2025	-0,21%	-0,26	125,46	125,52	125,46	125,52	14K	2
31/10/2025	0,53%	0,66	125,72	125,17	125,00	125,72	1M	12
30/10/2025	0,53%	0,66	125,06	124,78	124,78	125,28	6K	5
29/10/2025	0,15%	0,19	124,40	124,63	124,40	125,04	632K	7
28/10/2025	0,23%	0,28	124,21	123,96	123,96	124,76	1M	24
27/10/2025	1,00%	1,23	123,93	123,93	123,93	123,93	4K	1
24/10/2025	0,49%	0,60	122,70	123,51	122,70	123,51	25K	2
23/10/2025	0,93%	1,12	122,10	121,45	121,17	122,10	2M	5
22/10/2025	0,28%	0,34	120,98	120,56	120,56	120,98	678K	5
21/10/2025	-0,09%	-0,11	120,64	120,56	120,43	121,05	1M	10
20/10/2025	1,59%	1,89	120,75	120,54	120,54	120,99	49K	3
16/10/2025	-0,22%	-0,26	118,86	118,44	118,44	118,89	1M	4
15/10/2025	0,70%	0,83	119,12	118,64	118,64	119,30	65K	10
14/10/2025	0,08%	0,10	118,29	118,29	118,29	118,29	236	1
13/10/2025	0,58%	0,68	118,19	118,19	118,19	118,19	591K	1
10/10/2025	-1,34%	-1,60	117,51	118,06	117,19	118,31	3M	14
08/10/2025	0,45%	0,53	119,11	118,85	118,85	119,46	15M	36
07/10/2025	-2,15%	-2,61	118,58	120,00	118,38	120,00	1M	7
06/10/2025	-0,75%	-0,91	121,19	122,20	121,15	122,20	1M	3
03/10/2025	0,12%	0,15	122,10	121,44	121,44	122,24	635K	5
02/10/2025	-1,33%	-1,65	121,95	123,35	121,91	123,35	700K	7
01/10/2025	-0,56%	-0,70	123,60	123,78	123,60	123,78	622K	4
30/09/2025	-0,60%	-0,75	124,30	125,23	124,30	125,23	1M	4
29/09/2025	0,66%	0,82	125,05	125,89	125,05	125,89	635K	5
26/09/2025	-0,14%	-0,17	124,23	124,08	124,08	124,23	1K	2
25/09/2025	-0,99%	-1,24	124,40	124,86	124,40	124,86	2M	4
24/09/2025	-0,23%	-0,29	125,64	129,87	125,63	129,87	511	4
23/09/2025	0,62%	0,78	125,93	125,70	125,70	126,05	1M	7
22/09/2025	-1,53%	-1,95	125,15	126,17	125,15	126,17	251K	5
19/09/2025	0,05%	0,06	127,10	127,10	127,10	127,10	24K	1
18/09/2025	-0,04%	-0,05	127,04	127,10	126,69	127,10	77K	5
17/09/2025	1,07%	1,34	127,09	126,97	126,97	127,21	95K	3
16/09/2025	0,66%	0,83	125,75	126,06	125,47	126,06	3M	6
15/09/2025	0,49%	0,61	124,92	124,48	124,31	124,92	13M	30
12/09/2025	-0,18%	-0,22	124,31	123,60	123,60	124,31	1M	3
11/09/2025	0,84%	1,04	124,53	125,02	124,20	125,02	35K	4
10/09/2025	0,23%	0,28	123,49	124,18	123,35	124,18	653K	4
09/09/2025	-0,02%	-0,02	123,21	123,50	123,21	123,64	194K	5
08/09/2025	-1,06%	-1,32	123,23	123,41	123,23	123,41	57K	4
05/09/2025	1,49%	1,83	124,55	124,06	124,06	124,55	570K	4
04/09/2025	1,36%	1,65	122,72	121,77	121,59	122,72	173K	11
03/09/2025	-1,03%	-1,26	121,07	121,01	121,01	121,09	739K	4
01/09/2025	-0,43%	-0,53	122,33	122,33	122,33	122,33	81K	1
29/08/2025	0,30%	0,37	122,86	123,03	121,08	123,20	31M	80
28/08/2025	2,08%	2,49	122,49	122,44	122,44	123,18	6M	16
27/08/2025	1,45%	1,72	120,00	119,02	119,02	120,00	1M	4
26/08/2025	-0,50%	-0,59	118,28	118,42	118,28	118,42	1M	2
25/08/2025	0,48%	0,57	118,87	119,00	118,84	119,44	4M	12
22/08/2025	2,50%	2,89	118,30	116,35	116,35	118,48	7M	30
21/08/2025	-0,20%	-0,23	115,41	115,58	115,30	115,66	7M	19
20/08/2025	0,32%	0,37	115,64	115,59	115,32	115,66	3M	8
19/08/2025	-2,36%	-2,79	115,27	116,09	115,19	116,23	4M	17
18/08/2025	1,37%	1,60	118,06	117,73	117,37	118,37	4M	14
15/08/2025	0,11%	0,13	116,46	116,51	116,01	116,62	8M	23
14/08/2025	-0,23%	-0,27	116,33	115,85	115,81	116,98	8M	29
13/08/2025	-1,35%	-1,59	116,60	117,14	116,60	117,37	6M	25
12/08/2025	1,62%	1,88	118,19	117,80	117,80	118,31	6M	15
11/08/2025	-0,84%	-0,99	116,31	116,53	116,27	117,01	4M	12
08/08/2025	-	-	117,30	117,77	117,08	117,77	2M	3

Date,Open,High,Low,Close,Volume
04-Mar-26,139.99,140.82,139.49,140.82,2038730
03-Mar-26,138.24,139.16,135.99,138.23,7015118
02-Mar-26,144.16,144.16,142.27,143.36,36065
27-Feb-26,144.44,144.51,143.93,143.93,769877
26-Feb-26,147.21,147.21,144.98,145.76,765874
25-Feb-26,146.81,146.81,144.57,145.35,14172475
24-Feb-26,144.72,146.56,144.72,146.54,1527159
23-Feb-26,147.12,147.12,144.11,144.11,18960
20-Feb-26,143.78,145.93,143.78,145.93,320551
19-Feb-26,144.04,144.80,144.04,144.50,2266586
18-Feb-26,143.46,143.49,142.21,142.50,234143
13-Feb-26,141.51,142.65,140.79,142.44,2001030
12-Feb-26,145.97,145.97,143.59,143.59,428044
11-Feb-26,145.34,146.03,145.34,146.02,1456996
06-Feb-26,140.91,141.87,140.11,141.76,1732704
05-Feb-26,141.79,142.60,140.58,140.76,4368358
04-Feb-26,143.20,143.20,139.80,140.56,7345411
03-Feb-26,145.00,145.58,143.88,144.58,705883
02-Feb-26,141.48,142.56,141.48,142.56,2481838
30-Jan-26,142.18,142.25,140.40,141.23,4052600
29-Jan-26,146.46,146.46,141.60,142.86,14675928
28-Jan-26,145.38,145.38,143.51,145.11,3777137
27-Jan-26,142.67,143.63,142.63,142.93,6477035
26-Jan-26,139.36,140.62,138.91,140.59,9365119
23-Jan-26,137.92,140.73,137.88,140.66,8397312
22-Jan-26,137.43,139.64,137.35,138.04,8347599
21-Jan-26,133.04,135.01,132.90,135.01,829110
20-Jan-26,130.72,130.72,130.53,130.53,1958900
19-Jan-26,129.70,129.81,129.70,129.81,662020
16-Jan-26,129.63,129.63,129.63,129.63,12963
15-Jan-26,130.85,131.63,130.85,131.14,1316255
14-Jan-26,130.17,131.04,130.17,130.99,5968645
13-Jan-26,129.41,129.45,129.24,129.45,1943160
12-Jan-26,130.64,131.26,130.64,131.18,507840
09-Jan-26,131.07,131.41,131.04,131.41,1974001
08-Jan-26,130.14,130.21,130.14,130.21,27600
06-Jan-26,131.41,131.72,131.39,131.39,1588566
05-Jan-26,130.27,130.34,129.89,129.91,3280780
02-Jan-26,129.28,129.28,128.58,128.58,13666
30-Dec-25,129.84,130.03,129.64,130.03,7398
29-Dec-25,129.12,129.12,128.74,128.91,651671
26-Dec-25,128.66,128.86,128.66,128.86,1290621
23-Dec-25,126.99,128.74,126.99,128.74,768
22-Dec-25,129.39,129.39,125.85,126.17,651057
19-Dec-25,127.95,128.50,127.67,127.67,3366650
18-Dec-25,126.96,127.50,126.63,127.50,1934691
17-Dec-25,127.12,127.38,126.60,127.38,4510066
16-Dec-25,130.21,130.21,128.93,128.93,2009063
15-Dec-25,132.12,132.17,131.53,131.98,11877680
12-Dec-25,130.70,131.08,130.70,130.78,26705
11-Dec-25,129.93,130.60,129.93,129.94,26574
10-Dec-25,129.25,130.38,129.20,129.78,2015111
09-Dec-25,126.90,129.22,126.90,129.03,4560377
08-Dec-25,130.29,130.29,129.32,129.32,1298050
05-Dec-25,134.41,134.41,128.51,129.00,3276346
04-Dec-25,135.02,135.02,135.02,135.02,135
02-Dec-25,132.32,132.99,132.24,132.99,3470671
01-Dec-25,131.26,131.26,130.94,130.94,656430
28-Nov-25,129.95,131.80,129.95,131.80,1443
27-Nov-25,131.16,131.36,131.16,131.36,262
26-Nov-25,130.40,131.12,130.40,131.12,2614967
25-Nov-25,127.92,128.78,127.89,128.78,1288000
24-Nov-25,127.64,128.62,127.64,128.15,3853303
21-Nov-25,127.54,127.54,126.67,127.49,3260620
19-Nov-25,128.20,128.34,128.20,128.34,12827
18-Nov-25,129.21,129.68,129.21,129.56,65525
17-Nov-25,129.57,130.03,128.94,129.09,688195
14-Nov-25,130.03,130.45,130.03,130.45,3258600
13-Nov-25,130.11,130.11,128.94,129.01,1940300
12-Nov-25,129.70,129.70,129.70,129.70,389
10-Nov-25,127.60,128.03,127.60,128.03,20325
07-Nov-25,126.88,126.92,126.88,126.92,7359
06-Nov-25,127.20,127.20,127.20,127.20,636000
05-Nov-25,127.11,128.53,127.11,128.53,6909171
04-Nov-25,125.96,125.99,125.96,125.99,646430
03-Nov-25,125.52,125.52,125.46,125.46,14305
31-Oct-25,125.17,125.72,125.00,125.72,1383557
30-Oct-25,124.78,125.28,124.78,125.06,6005
29-Oct-25,124.63,125.04,124.40,124.40,632428
28-Oct-25,123.96,124.76,123.96,124.21,1305683
27-Oct-25,123.93,123.93,123.93,123.93,4089
24-Oct-25,123.51,123.51,122.70,122.70,24867
23-Oct-25,121.45,122.10,121.17,122.10,1846998
22-Oct-25,120.56,120.98,120.56,120.98,677992
21-Oct-25,120.56,121.05,120.43,120.64,1451904
20-Oct-25,120.54,120.99,120.54,120.75,48810
16-Oct-25,118.44,118.89,118.44,118.86,1191746
15-Oct-25,118.64,119.30,118.64,119.12,64621
14-Oct-25,118.29,118.29,118.29,118.29,236
13-Oct-25,118.19,118.19,118.19,118.19,590950
10-Oct-25,118.06,118.31,117.19,117.51,3105362
08-Oct-25,118.85,119.46,118.85,119.11,14596847
07-Oct-25,120.00,120.00,118.38,118.58,1027693
06-Oct-25,122.20,122.20,121.15,121.19,1212922
03-Oct-25,121.44,122.24,121.44,122.10,635434
02-Oct-25,123.35,123.35,121.91,121.95,699738
01-Oct-25,123.78,123.78,123.60,123.60,621867
30-Sep-25,125.23,125.23,124.30,124.30,1254007
29-Sep-25,125.89,125.89,125.05,125.05,634745
26-Sep-25,124.08,124.23,124.08,124.23,1489
25-Sep-25,124.86,124.86,124.40,124.40,1869974
24-Sep-25,129.87,129.87,125.63,125.64,511
23-Sep-25,125.70,126.05,125.70,125.93,1007281
22-Sep-25,126.17,126.17,125.15,125.15,251053
19-Sep-25,127.10,127.10,127.10,127.10,24021
18-Sep-25,127.10,127.10,126.69,127.04,77067
17-Sep-25,126.97,127.21,126.97,127.09,95257
16-Sep-25,126.06,126.06,125.47,125.75,2525785
15-Sep-25,124.48,124.92,124.31,124.92,13069570
12-Sep-25,123.60,124.31,123.60,124.31,1257529
11-Sep-25,125.02,125.02,124.20,124.53,34922
10-Sep-25,124.18,124.18,123.35,123.49,652863
09-Sep-25,123.50,123.64,123.21,123.21,193530
08-Sep-25,123.41,123.41,123.23,123.23,56609
05-Sep-25,124.06,124.55,124.06,124.55,570035
04-Sep-25,121.77,122.72,121.59,122.72,172935
03-Sep-25,121.01,121.09,121.01,121.07,738733
01-Sep-25,122.33,122.33,122.33,122.33,81227
29-Aug-25,123.03,123.20,121.08,122.86,31016619
28-Aug-25,122.44,123.18,122.44,122.49,6263682
27-Aug-25,119.02,120.00,119.02,120.00,1195864
26-Aug-25,118.42,118.42,118.28,118.28,1183500
25-Aug-25,119.00,119.44,118.84,118.87,3954653
22-Aug-25,116.35,118.48,116.35,118.30,6633154
21-Aug-25,115.58,115.66,115.30,115.41,6908679
20-Aug-25,115.59,115.66,115.32,115.64,2690578
19-Aug-25,116.09,116.23,115.19,115.27,3702516
18-Aug-25,117.73,118.37,117.37,118.06,3785714
15-Aug-25,116.51,116.62,116.01,116.46,7859509
14-Aug-25,115.85,116.98,115.81,116.33,8291501
13-Aug-25,117.14,117.37,116.60,116.60,5720922
12-Aug-25,117.80,118.31,117.80,118.19,5864688
11-Aug-25,116.53,117.01,116.27,116.31,4096548
08-Aug-25,117.77,117.77,117.08,117.30,1760750

*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: EWBZ11