Cotação atual, histórico e gráfico do papel: FIXX11

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 FIXX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/06/2026	1,42%	1,30	93,10	92,44	92,38	93,19	100K	7
02/06/2026	-0,13%	-0,12	91,80	92,39	91,78	92,39	1K	3
01/06/2026	-0,63%	-0,58	91,92	93,30	91,92	93,30	16K	12
29/05/2026	0,35%	0,32	92,50	93,05	92,50	93,05	7K	4
28/05/2026	-0,51%	-0,47	92,18	92,10	92,08	92,39	10K	97
27/05/2026	0,62%	0,57	92,65	92,77	92,65	92,77	41K	4
26/05/2026	-0,14%	-0,13	92,08	92,11	91,95	92,11	13K	5
25/05/2026	0,34%	0,31	92,21	91,90	91,90	93,50	10K	13
22/05/2026	0,42%	0,38	91,90	91,52	88,00	92,06	138K	65
21/05/2026	-0,16%	-0,15	91,52	92,04	91,44	92,04	121K	15
20/05/2026	-0,54%	-0,50	91,67	92,41	91,67	92,41	223K	11
19/05/2026	0,57%	0,52	92,17	92,41	92,17	92,41	369	3
18/05/2026	-1,26%	-1,17	91,65	91,61	91,61	91,65	4K	2
15/05/2026	1,74%	1,59	92,82	92,45	92,45	92,90	23K	6
14/05/2026	-0,15%	-0,14	91,23	91,37	91,23	91,37	365	4
13/05/2026	1,99%	1,78	91,37	89,50	89,50	91,37	7K	9
12/05/2026	0,61%	0,54	89,59	89,80	89,59	89,80	4K	4
11/05/2026	-0,67%	-0,60	89,05	89,50	89,05	89,80	199K	1.118
08/05/2026	-0,60%	-0,54	89,65	89,87	89,59	89,87	98K	8
07/05/2026	-0,08%	-0,07	90,19	90,26	90,09	90,26	9K	3
06/05/2026	0,32%	0,29	90,26	89,97	89,97	90,26	114K	4
05/05/2026	-1,12%	-1,02	89,97	90,53	89,84	90,53	168K	1.678
04/05/2026	0,28%	0,25	90,99	90,94	90,94	91,02	29K	4
30/04/2026	-0,97%	-0,89	90,74	91,38	90,74	91,40	35K	7
29/04/2026	0,53%	0,48	91,63	91,44	91,44	91,63	6K	5
28/04/2026	-0,65%	-0,60	91,15	91,28	91,15	91,28	182	2
27/04/2026	0,00%	0,00	91,75	92,10	91,75	92,10	4K	7
24/04/2026	0,28%	0,26	91,75	91,53	91,44	91,75	274	3
23/04/2026	0,64%	0,58	91,49	90,99	90,01	91,71	111K	1.114
22/04/2026	-0,16%	-0,15	90,91	92,11	90,80	92,11	9K	5
20/04/2026	-0,03%	-0,03	91,06	91,47	91,00	91,47	20K	9
17/04/2026	-0,34%	-0,31	91,09	90,60	90,60	91,33	255K	1.376
16/04/2026	0,47%	0,43	91,40	91,99	91,40	91,99	873K	8
15/04/2026	-0,37%	-0,34	90,97	91,01	90,92	91,03	537K	11
14/04/2026	-0,14%	-0,13	91,31	91,33	90,95	91,33	8K	23
13/04/2026	-0,21%	-0,19	91,44	92,30	91,33	92,30	3K	4
10/04/2026	-1,05%	-0,97	91,63	92,11	91,63	92,11	9K	17
09/04/2026	-0,42%	-0,39	92,60	92,92	92,57	92,92	100K	8
08/04/2026	-1,33%	-1,25	92,99	93,35	92,99	93,35	3K	6
07/04/2026	0,15%	0,14	94,24	94,24	94,24	94,24	942	1
06/04/2026	-0,05%	-0,05	94,10	94,06	94,06	94,10	12K	2
02/04/2026	-0,13%	-0,12	94,15	94,15	94,04	94,29	13K	8
01/04/2026	-0,40%	-0,38	94,27	94,34	94,11	94,48	30K	113
31/03/2026	-1,13%	-1,08	94,65	95,73	94,65	95,73	6K	6
30/03/2026	0,16%	0,15	95,73	95,57	95,57	95,73	191	2
27/03/2026	-0,23%	-0,22	95,58	96,50	95,15	96,50	904K	2.104
26/03/2026	0,55%	0,52	95,80	95,33	95,20	95,80	107K	1.053
25/03/2026	-0,75%	-0,72	95,28	95,61	94,98	95,61	161K	792
24/03/2026	0,47%	0,45	96,00	96,50	95,02	96,50	15K	7
23/03/2026	-1,21%	-1,17	95,55	96,46	95,24	96,72	1M	1.048
20/03/2026	1,69%	1,61	96,72	95,60	95,48	96,72	44K	6
19/03/2026	0,35%	0,33	95,11	94,89	94,89	96,26	13K	6
18/03/2026	-0,47%	-0,45	94,78	94,83	94,78	94,83	9K	2
17/03/2026	-0,20%	-0,19	95,23	96,39	95,23	96,39	191	2
16/03/2026	-0,90%	-0,87	95,42	97,14	95,42	97,14	26K	52
13/03/2026	1,66%	1,57	96,29	96,00	95,32	96,29	1K	4
12/03/2026	1,02%	0,96	94,72	94,73	94,71	94,73	278K	3
11/03/2026	0,12%	0,11	93,76	93,76	93,76	93,76	263K	1
10/03/2026	-0,48%	-0,45	93,65	93,02	93,01	94,32	64K	12
09/03/2026	-1,56%	-1,49	94,10	95,30	94,10	95,30	4K	3
06/03/2026	-0,40%	-0,38	95,59	96,07	95,10	96,57	23K	56
05/03/2026	1,27%	1,20	95,97	95,70	95,70	95,97	8K	70
04/03/2026	-1,03%	-0,99	94,77	95,76	94,77	96,00	5K	11
03/03/2026	1,81%	1,70	95,76	97,00	95,76	97,00	28K	17
02/03/2026	0,98%	0,91	94,06	94,50	94,06	94,50	9K	3
27/02/2026	-0,49%	-0,46	93,15	94,12	93,15	94,12	61K	29
26/02/2026	0,33%	0,31	93,61	93,61	93,61	93,61	28K	1
25/02/2026	-0,38%	-0,36	93,30	93,57	93,30	93,57	61K	6
24/02/2026	-0,36%	-0,34	93,66	94,15	93,66	94,15	71K	4
23/02/2026	-0,28%	-0,26	94,00	94,05	93,39	94,40	6K	14
20/02/2026	-0,90%	-0,86	94,26	94,39	94,01	94,51	12K	8
19/02/2026	0,02%	0,02	95,12	95,10	93,10	96,59	44K	9
18/02/2026	-0,24%	-0,23	95,10	95,35	94,96	97,00	52K	7
13/02/2026	0,87%	0,82	95,33	94,58	92,11	95,81	20K	21
12/02/2026	0,61%	0,57	94,51	93,87	93,68	94,64	459K	16
11/02/2026	-0,65%	-0,61	93,94	94,55	93,60	94,98	452K	41
10/02/2026	0,10%	0,09	94,55	94,67	94,50	94,75	5K	5
09/02/2026	-0,58%	-0,55	94,46	94,00	93,99	94,46	19K	9
06/02/2026	-0,99%	-0,95	95,01	95,06	94,75	95,06	1K	9
05/02/2026	0,50%	0,48	95,96	94,42	94,42	95,96	19K	4
04/02/2026	0,21%	0,20	95,48	95,28	95,28	95,48	2K	2
03/02/2026	-0,33%	-0,32	95,28	95,60	95,28	95,60	190	2
02/02/2026	-0,05%	-0,05	95,60	95,65	95,40	95,65	17K	6
30/01/2026	2,03%	1,90	95,65	95,08	95,08	96,20	119K	943
29/01/2026	-0,69%	-0,65	93,75	94,05	93,31	95,15	64K	14
28/01/2026	0,16%	0,15	94,40	94,00	94,00	94,70	7K	8
27/01/2026	-1,83%	-1,76	94,25	96,00	94,25	96,00	21K	20
26/01/2026	0,01%	0,01	96,01	96,89	95,65	96,89	490K	15
23/01/2026	-0,05%	-0,05	96,00	95,98	95,98	96,12	202K	4
22/01/2026	-0,61%	-0,59	96,05	96,35	95,68	96,35	9K	7
21/01/2026	-0,97%	-0,95	96,64	96,97	96,64	96,97	7K	8
20/01/2026	0,47%	0,46	97,59	97,44	97,30	97,63	22K	7
19/01/2026	-0,45%	-0,44	97,13	97,42	96,11	98,24	41K	29
16/01/2026	0,16%	0,16	97,57	97,76	97,57	97,76	15K	4
15/01/2026	0,04%	0,04	97,41	97,21	97,21	97,89	852K	7
14/01/2026	-0,22%	-0,21	97,37	96,70	96,70	97,45	839K	8
13/01/2026	0,07%	0,07	97,58	96,80	96,80	98,00	20K	13
12/01/2026	0,06%	0,06	97,51	97,64	97,51	97,64	780	3
09/01/2026	-0,53%	-0,52	97,45	97,97	97,30	97,97	390	3
08/01/2026	-0,01%	-0,01	97,97	98,00	97,83	98,00	489	3
07/01/2026	0,34%	0,33	97,98	97,01	97,01	97,98	978	4
06/01/2026	-0,51%	-0,50	97,65	97,54	97,54	97,65	55K	4
05/01/2026	-0,28%	-0,28	98,15	98,43	98,09	98,43	27K	20
02/01/2026	-1,18%	-1,18	98,43	99,62	98,43	100,28	9K	15
30/12/2025	-1,48%	-1,50	99,61	101,60	99,61	101,93	880K	11
29/12/2025	0,86%	0,86	101,11	100,84	100,84	101,38	47K	12
26/12/2025	-0,23%	-0,23	100,25	101,21	99,98	101,21	42K	8
23/12/2025	-0,15%	-0,15	100,48	100,89	99,70	100,89	15K	58
22/12/2025	0,27%	0,27	100,63	100,14	99,89	102,70	7K	6
19/12/2025	0,32%	0,32	100,36	101,47	99,82	101,47	102K	5
18/12/2025	1,01%	1,00	100,04	100,15	100,04	100,15	1K	2
16/12/2025	0,76%	0,75	99,04	98,91	98,91	99,22	16K	9
15/12/2025	-0,03%	-0,03	98,29	98,32	97,52	98,32	57K	76
12/12/2025	0,22%	0,22	98,32	98,32	98,32	98,32	5K	1
11/12/2025	-1,06%	-1,05	98,10	98,32	98,10	98,32	8K	13
10/12/2025	0,56%	0,55	99,15	98,61	96,70	99,45	45K	12
09/12/2025	-0,15%	-0,15	98,60	98,98	98,60	99,11	107K	10
08/12/2025	0,09%	0,09	98,75	97,61	97,61	98,75	41K	8
05/12/2025	2,72%	2,61	98,66	96,96	96,96	98,84	20K	11
04/12/2025	-0,27%	-0,26	96,05	96,56	96,05	96,57	18K	16
03/12/2025	-0,40%	-0,39	96,31	96,02	96,02	96,31	3K	4
02/12/2025	-0,50%	-0,49	96,70	97,19	96,66	97,19	13K	6
01/12/2025	0,40%	0,39	97,19	97,69	96,11	97,69	21K	12
28/11/2025	1,36%	1,30	96,80	96,58	96,58	96,89	532K	6
27/11/2025	-0,91%	-0,88	95,50	96,38	95,50	96,38	11K	4
26/11/2025	-1,12%	-1,09	96,38	97,99	96,38	97,99	525K	10
25/11/2025	-0,30%	-0,29	97,47	96,81	96,81	98,00	14K	5
24/11/2025	-0,08%	-0,08	97,76	97,19	97,19	97,76	39K	52
21/11/2025	1,22%	1,18	97,84	96,66	96,66	98,10	230K	16
19/11/2025	0,42%	0,40	96,66	96,69	96,58	96,72	55K	5
18/11/2025	-0,24%	-0,23	96,26	97,34	95,00	97,34	60K	12
17/11/2025	0,49%	0,47	96,49	96,46	96,46	96,49	5K	2
14/11/2025	0,01%	0,01	96,02	96,54	95,62	96,54	226K	28
13/11/2025	-	-	96,01	95,15	95,15	96,03	401K	8

Date,Open,High,Low,Close,Volume
03-Jun-26,92.44,93.19,92.38,93.10,99631
02-Jun-26,92.39,92.39,91.78,91.80,1104
01-Jun-26,93.30,93.30,91.92,91.92,16232
29-May-26,93.05,93.05,92.50,92.50,6664
28-May-26,92.10,92.39,92.08,92.18,10140
27-May-26,92.77,92.77,92.65,92.65,40794
26-May-26,92.11,92.11,91.95,92.08,12891
25-May-26,91.90,93.50,91.90,92.21,9518
22-May-26,91.52,92.06,88.00,91.90,138247
21-May-26,92.04,92.04,91.44,91.52,120776
20-May-26,92.41,92.41,91.67,91.67,222667
19-May-26,92.41,92.41,92.17,92.17,369
18-May-26,91.61,91.65,91.61,91.65,3665
15-May-26,92.45,92.90,92.45,92.82,22892
14-May-26,91.37,91.37,91.23,91.23,365
13-May-26,89.50,91.37,89.50,91.37,6648
12-May-26,89.80,89.80,89.59,89.59,3676
11-May-26,89.50,89.80,89.05,89.05,199492
08-May-26,89.87,89.87,89.59,89.65,98120
07-May-26,90.26,90.26,90.09,90.19,9189
06-May-26,89.97,90.26,89.97,90.26,113955
05-May-26,90.53,90.53,89.84,89.97,168396
04-May-26,90.94,91.02,90.94,90.99,28649
30-Apr-26,91.38,91.40,90.74,90.74,34844
29-Apr-26,91.44,91.63,91.44,91.63,5676
28-Apr-26,91.28,91.28,91.15,91.15,182
27-Apr-26,92.10,92.10,91.75,91.75,4132
24-Apr-26,91.53,91.75,91.44,91.75,274
23-Apr-26,90.99,91.71,90.01,91.49,110554
22-Apr-26,92.11,92.11,90.80,90.91,8817
20-Apr-26,91.47,91.47,91.00,91.06,19945
17-Apr-26,90.60,91.33,90.60,91.09,254975
16-Apr-26,91.99,91.99,91.40,91.40,872659
15-Apr-26,91.01,91.03,90.92,90.97,537303
14-Apr-26,91.33,91.33,90.95,91.31,7831
13-Apr-26,92.30,92.30,91.33,91.44,3200
10-Apr-26,92.11,92.11,91.63,91.63,9467
09-Apr-26,92.92,92.92,92.57,92.60,99757
08-Apr-26,93.35,93.35,92.99,92.99,2701
07-Apr-26,94.24,94.24,94.24,94.24,942
06-Apr-26,94.06,94.10,94.06,94.10,12417
02-Apr-26,94.15,94.29,94.04,94.15,13477
01-Apr-26,94.34,94.48,94.11,94.27,29507
31-Mar-26,95.73,95.73,94.65,94.65,6007
30-Mar-26,95.57,95.73,95.57,95.73,191
27-Mar-26,96.50,96.50,95.15,95.58,903858
26-Mar-26,95.33,95.80,95.20,95.80,106604
25-Mar-26,95.61,95.61,94.98,95.28,160762
24-Mar-26,96.50,96.50,95.02,96.00,14953
23-Mar-26,96.46,96.72,95.24,95.55,1012618
20-Mar-26,95.60,96.72,95.48,96.72,44484
19-Mar-26,94.89,96.26,94.89,95.11,12649
18-Mar-26,94.83,94.83,94.78,94.78,8814
17-Mar-26,96.39,96.39,95.23,95.23,191
16-Mar-26,97.14,97.14,95.42,95.42,26017
13-Mar-26,96.00,96.29,95.32,96.29,1343
12-Mar-26,94.73,94.73,94.71,94.72,278125
11-Mar-26,93.76,93.76,93.76,93.76,262528
10-Mar-26,93.02,94.32,93.01,93.65,64164
09-Mar-26,95.30,95.30,94.10,94.10,3797
06-Mar-26,96.07,96.57,95.10,95.59,23131
05-Mar-26,95.70,95.97,95.70,95.97,7566
04-Mar-26,95.76,96.00,94.77,94.77,4502
03-Mar-26,97.00,97.00,95.76,95.76,27808
02-Mar-26,94.50,94.50,94.06,94.06,8968
27-Feb-26,94.12,94.12,93.15,93.15,60764
26-Feb-26,93.61,93.61,93.61,93.61,28083
25-Feb-26,93.57,93.57,93.30,93.30,60623
24-Feb-26,94.15,94.15,93.66,93.66,71276
23-Feb-26,94.05,94.40,93.39,94.00,5907
20-Feb-26,94.39,94.51,94.01,94.26,12447
19-Feb-26,95.10,96.59,93.10,95.12,43991
18-Feb-26,95.35,97.00,94.96,95.10,51875
13-Feb-26,94.58,95.81,92.11,95.33,20102
12-Feb-26,93.87,94.64,93.68,94.51,459135
11-Feb-26,94.55,94.98,93.60,93.94,452403
10-Feb-26,94.67,94.75,94.50,94.55,5389
09-Feb-26,94.00,94.46,93.99,94.46,19209
06-Feb-26,95.06,95.06,94.75,95.01,1422
05-Feb-26,94.42,95.96,94.42,95.96,19435
04-Feb-26,95.28,95.48,95.28,95.48,2287
03-Feb-26,95.60,95.60,95.28,95.28,190
02-Feb-26,95.65,95.65,95.40,95.60,17493
30-Jan-26,95.08,96.20,95.08,95.65,119153
29-Jan-26,94.05,95.15,93.31,93.75,63574
28-Jan-26,94.00,94.70,94.00,94.40,7457
27-Jan-26,96.00,96.00,94.25,94.25,21483
26-Jan-26,96.89,96.89,95.65,96.01,489697
23-Jan-26,95.98,96.12,95.98,96.00,201942
22-Jan-26,96.35,96.35,95.68,96.05,8938
21-Jan-26,96.97,96.97,96.64,96.64,7351
20-Jan-26,97.44,97.63,97.30,97.59,21862
19-Jan-26,97.42,98.24,96.11,97.13,40919
16-Jan-26,97.76,97.76,97.57,97.57,15028
15-Jan-26,97.21,97.89,97.21,97.41,851599
14-Jan-26,96.70,97.45,96.70,97.37,839111
13-Jan-26,96.80,98.00,96.80,97.58,20239
12-Jan-26,97.64,97.64,97.51,97.51,780
09-Jan-26,97.97,97.97,97.30,97.45,390
08-Jan-26,98.00,98.00,97.83,97.97,489
07-Jan-26,97.01,97.98,97.01,97.98,978
06-Jan-26,97.54,97.65,97.54,97.65,54853
05-Jan-26,98.43,98.43,98.09,98.15,27030
02-Jan-26,99.62,100.28,98.43,98.43,9380
30-Dec-25,101.60,101.93,99.61,99.61,879665
29-Dec-25,100.84,101.38,100.84,101.11,46903
26-Dec-25,101.21,101.21,99.98,100.25,41708
23-Dec-25,100.89,100.89,99.70,100.48,15497
22-Dec-25,100.14,102.70,99.89,100.63,6602
19-Dec-25,101.47,101.47,99.82,100.36,102349
18-Dec-25,100.15,100.15,100.04,100.04,1201
16-Dec-25,98.91,99.22,98.91,99.04,16228
15-Dec-25,98.32,98.32,97.52,98.29,56553
12-Dec-25,98.32,98.32,98.32,98.32,4916
11-Dec-25,98.32,98.32,98.10,98.10,7854
10-Dec-25,98.61,99.45,96.70,99.15,45280
09-Dec-25,98.98,99.11,98.60,98.60,107201
08-Dec-25,97.61,98.75,97.61,98.75,41286
05-Dec-25,96.96,98.84,96.96,98.66,19776
04-Dec-25,96.56,96.57,96.05,96.05,18119
03-Dec-25,96.02,96.31,96.02,96.31,3078
02-Dec-25,97.19,97.19,96.66,96.70,13149
01-Dec-25,97.69,97.69,96.11,97.19,20845
28-Nov-25,96.58,96.89,96.58,96.80,531955
27-Nov-25,96.38,96.38,95.50,95.50,11212
26-Nov-25,97.99,97.99,96.38,96.38,525212
25-Nov-25,96.81,98.00,96.81,97.47,13659
24-Nov-25,97.19,97.76,97.19,97.76,38665
21-Nov-25,96.66,98.10,96.66,97.84,229658
19-Nov-25,96.69,96.72,96.58,96.66,54728
18-Nov-25,97.34,97.34,95.00,96.26,60007
17-Nov-25,96.46,96.49,96.46,96.49,4920
14-Nov-25,96.54,96.54,95.62,96.02,225576
13-Nov-25,95.15,96.03,95.15,96.01,401147

*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: FIXX11