Cotação atual, histórico e gráfico do papel: HIGH11

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 HIGH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-0,93%	-0,78	83,10	83,55	82,96	84,47	1M	1.752
03/06/2026	-4,99%	-4,41	83,88	86,92	83,42	86,92	3M	76
02/06/2026	1,60%	1,39	88,29	87,07	87,07	88,87	3M	341
01/06/2026	-1,10%	-0,97	86,90	87,74	85,96	87,97	3M	361
29/05/2026	-1,68%	-1,50	87,87	89,20	87,30	89,20	3M	350
28/05/2026	0,10%	0,09	89,37	89,14	88,60	90,15	4M	359
27/05/2026	-1,06%	-0,96	89,28	90,24	89,28	91,36	2M	36
26/05/2026	-1,80%	-1,65	90,24	92,00	89,63	92,00	191K	337
25/05/2026	2,72%	2,43	91,89	89,78	89,78	91,89	1M	274
22/05/2026	-0,91%	-0,82	89,46	90,03	88,40	90,47	656K	333
21/05/2026	-0,50%	-0,45	90,28	90,64	88,98	91,18	786K	340
20/05/2026	4,50%	3,91	90,73	87,30	86,86	91,18	2M	556
19/05/2026	-2,27%	-2,02	86,82	87,50	86,17	88,50	740K	358
18/05/2026	-0,82%	-0,73	88,84	89,61	88,00	90,00	360K	356
15/05/2026	-2,13%	-1,95	89,57	89,78	88,46	89,93	683K	357
14/05/2026	1,88%	1,69	91,52	90,48	89,88	91,88	636K	1.419
13/05/2026	-2,60%	-2,40	89,83	91,70	89,57	93,06	3M	502
12/05/2026	1,11%	1,01	92,23	90,86	90,50	92,99	2M	426
11/05/2026	-2,83%	-2,66	91,22	93,50	90,87	93,83	2M	2.365
08/05/2026	-0,15%	-0,14	93,88	94,97	93,69	95,55	2M	366
07/05/2026	-1,43%	-1,36	94,02	94,43	93,60	95,85	2M	345
06/05/2026	2,77%	2,57	95,38	93,50	93,50	96,33	4M	2.333
05/05/2026	1,67%	1,52	92,81	91,08	91,08	93,11	1M	332
04/05/2026	-1,37%	-1,27	91,29	92,56	90,83	92,99	2M	678
30/04/2026	1,93%	1,75	92,56	91,20	91,20	93,30	231K	169
29/04/2026	-2,46%	-2,29	90,81	92,49	90,50	92,60	556K	332
28/04/2026	-1,21%	-1,14	93,10	93,50	91,94	93,50	4M	361
27/04/2026	-2,15%	-2,07	94,24	96,27	94,00	96,31	1M	983
24/04/2026	-0,21%	-0,20	96,31	96,17	95,42	96,87	2M	370
23/04/2026	-2,37%	-2,34	96,51	98,40	95,89	98,96	4M	348
22/04/2026	-1,92%	-1,93	98,85	100,62	98,41	100,62	2M	243
20/04/2026	0,11%	0,11	100,78	100,67	99,90	101,09	1M	350
17/04/2026	0,97%	0,97	100,67	100,47	100,45	103,00	3M	309
16/04/2026	-1,98%	-2,01	99,70	101,84	99,38	102,36	1M	334
15/04/2026	-0,31%	-0,32	101,71	101,00	100,44	102,31	2M	1.528
14/04/2026	0,82%	0,83	102,03	101,07	101,07	102,84	3M	361
13/04/2026	0,86%	0,86	101,20	99,86	99,21	101,51	6M	365
10/04/2026	-0,18%	-0,18	100,34	100,98	99,97	102,32	4M	611
09/04/2026	2,41%	2,37	100,52	98,52	98,03	100,72	830K	370
08/04/2026	3,98%	3,76	98,15	97,01	97,01	101,00	4M	463
07/04/2026	-0,92%	-0,88	94,39	94,50	93,19	94,83	2M	349
06/04/2026	-0,88%	-0,85	95,27	96,01	94,91	96,78	1M	343
02/04/2026	-0,95%	-0,92	96,12	96,10	93,24	96,85	4M	380
01/04/2026	0,99%	0,95	97,04	96,31	96,31	98,34	2M	357
31/03/2026	4,81%	4,41	96,09	93,00	92,89	96,16	3M	384
30/03/2026	-0,48%	-0,44	91,68	93,01	91,36	93,21	358K	331
27/03/2026	-2,40%	-2,27	92,12	93,50	92,00	93,84	3M	35
26/03/2026	-2,42%	-2,34	94,39	95,50	93,88	95,99	874K	216
25/03/2026	2,58%	2,43	96,73	95,00	95,00	97,38	3M	348
24/03/2026	0,47%	0,44	94,30	93,75	91,50	94,30	828K	289
23/03/2026	6,32%	5,58	93,86	89,50	89,50	94,21	3M	371
20/03/2026	-3,82%	-3,51	88,28	91,23	87,63	91,23	2M	189
19/03/2026	0,34%	0,31	91,79	90,00	87,60	92,72	3M	234
18/03/2026	-1,68%	-1,56	91,48	93,18	91,48	93,30	2M	339
17/03/2026	-0,03%	-0,03	93,04	92,77	92,76	95,22	2M	461
16/03/2026	1,92%	1,75	93,07	93,29	92,00	94,00	1M	348
13/03/2026	-2,50%	-2,34	91,32	94,54	91,05	95,49	3M	374
12/03/2026	-4,94%	-4,87	93,66	97,57	93,57	97,57	3M	387
11/03/2026	-0,52%	-0,52	98,53	98,50	98,07	100,22	3M	248
10/03/2026	1,91%	1,86	99,05	97,76	97,05	101,05	5M	374
09/03/2026	-0,63%	-0,62	97,19	97,37	95,38	97,58	4M	392
06/03/2026	-1,17%	-1,16	97,81	98,31	97,00	98,89	1M	347
05/03/2026	-2,27%	-2,30	98,97	101,37	98,45	101,37	4M	52
04/03/2026	2,34%	2,32	101,27	100,44	100,33	101,53	4M	364
03/03/2026	-4,12%	-4,25	98,95	101,21	96,55	101,21	11M	352
02/03/2026	-0,65%	-0,68	103,20	102,99	101,26	103,98	1M	358
27/02/2026	-2,16%	-2,29	103,88	105,43	103,88	105,90	2M	340
26/02/2026	0,29%	0,31	106,17	106,11	105,49	106,92	1M	346
25/02/2026	-1,59%	-1,71	105,86	108,50	105,40	108,50	5M	354
24/02/2026	2,13%	2,24	107,57	105,45	105,45	107,89	10M	334
23/02/2026	-2,00%	-2,15	105,33	106,50	105,15	108,50	1M	250
20/02/2026	0,85%	0,91	107,48	105,46	105,00	107,53	1M	238
19/02/2026	1,14%	1,20	106,57	105,00	105,00	106,81	605K	230
18/02/2026	0,46%	0,48	105,37	104,89	104,50	105,75	3M	254
13/02/2026	-0,07%	-0,07	104,89	104,21	102,90	105,11	3M	360
12/02/2026	-2,74%	-2,96	104,96	107,01	104,70	107,97	3M	187
11/02/2026	1,76%	1,87	107,92	106,90	106,82	108,55	3M	353
10/02/2026	-0,80%	-0,86	106,05	106,22	105,62	106,98	768K	325
09/02/2026	1,01%	1,07	106,91	106,01	104,97	106,91	1M	836
06/02/2026	1,54%	1,61	105,84	104,83	104,00	105,89	1M	323
05/02/2026	0,37%	0,38	104,23	103,94	103,94	105,84	3M	350
04/02/2026	-3,08%	-3,30	103,85	106,50	103,00	106,60	5M	366
03/02/2026	1,71%	1,80	107,15	106,24	106,24	108,58	2M	350
02/02/2026	0,81%	0,85	105,35	104,50	103,00	105,37	2M	338
30/01/2026	-0,72%	-0,76	104,50	104,73	103,42	105,64	853K	335
29/01/2026	-2,08%	-2,24	105,26	107,80	103,59	108,18	972K	384
28/01/2026	2,03%	2,14	107,50	105,61	105,61	108,01	4M	366
27/01/2026	3,22%	3,29	105,36	102,88	102,88	105,78	2M	358
26/01/2026	0,89%	0,90	102,07	102,07	100,23	102,16	2M	352
23/01/2026	1,76%	1,75	101,17	100,23	99,27	102,19	3M	354
22/01/2026	2,34%	2,27	99,42	97,19	97,19	101,50	3M	377
21/01/2026	5,05%	4,67	97,15	93,40	93,40	97,15	751K	361
20/01/2026	0,27%	0,25	92,48	91,60	91,01	93,44	670K	340
19/01/2026	-0,52%	-0,48	92,23	93,09	91,92	93,09	665K	356
16/01/2026	-2,02%	-1,91	92,71	94,46	91,90	94,46	1M	383
15/01/2026	-0,23%	-0,22	94,62	95,04	94,33	95,69	2M	340
14/01/2026	1,16%	1,09	94,84	94,38	93,50	95,27	2M	350
13/01/2026	-1,72%	-1,64	93,75	94,80	93,21	94,99	991K	1.061
12/01/2026	0,26%	0,25	95,39	94,99	93,92	95,42	270K	344
09/01/2026	0,20%	0,19	95,14	94,91	94,86	96,30	180K	341
08/01/2026	0,23%	0,22	94,95	94,60	94,60	95,25	162K	334
07/01/2026	-1,08%	-1,03	94,73	95,57	93,61	95,57	1M	599
06/01/2026	2,08%	1,95	95,76	94,30	94,30	96,19	3M	343
05/01/2026	1,00%	0,93	93,81	93,61	92,50	94,83	2M	349
02/01/2026	-0,98%	-0,92	92,88	94,74	92,50	94,74	63K	253
30/12/2025	0,96%	0,89	93,80	93,40	93,40	94,30	922K	48
29/12/2025	-0,50%	-0,47	92,91	92,96	92,50	93,50	161K	342
26/12/2025	0,16%	0,15	93,38	92,73	92,22	93,41	213K	781
23/12/2025	2,78%	2,52	93,23	91,60	91,27	93,40	3M	225
22/12/2025	-2,21%	-2,05	90,71	93,69	90,67	93,70	289K	275
19/12/2025	-0,04%	-0,04	92,76	92,78	92,42	93,82	1M	351
18/12/2025	0,11%	0,10	92,80	93,10	92,04	93,11	212K	347
17/12/2025	-2,42%	-2,30	92,70	95,50	92,00	95,50	2M	386
16/12/2025	-3,79%	-3,74	95,00	97,99	94,90	97,99	874K	362
15/12/2025	0,51%	0,50	98,74	99,08	98,63	99,77	687K	352
12/12/2025	1,49%	1,44	98,24	97,38	97,18	99,10	4M	802
11/12/2025	0,17%	0,16	96,80	96,40	96,28	98,02	3M	559
10/12/2025	0,22%	0,21	96,64	96,39	95,80	97,46	2M	349
09/12/2025	-0,97%	-0,94	96,43	97,38	93,50	97,41	2M	388
08/12/2025	0,31%	0,30	97,37	98,03	96,50	99,36	2M	384
05/12/2025	-7,85%	-8,27	97,07	104,80	96,06	104,95	5M	557
04/12/2025	2,90%	2,97	105,34	103,50	103,50	105,51	3M	66
03/12/2025	0,01%	0,01	102,37	102,73	102,37	103,50	223K	343
02/12/2025	2,22%	2,22	102,36	100,54	100,34	102,36	190K	336
01/12/2025	-0,92%	-0,93	100,14	100,98	99,90	101,01	588K	346
28/11/2025	0,28%	0,28	101,07	101,80	100,13	101,80	73K	334
27/11/2025	0,50%	0,50	100,79	100,50	100,11	100,97	571K	341
26/11/2025	1,94%	1,91	100,29	98,71	98,71	100,37	633K	327
25/11/2025	1,26%	1,22	98,38	97,00	96,87	98,65	752K	324
24/11/2025	0,68%	0,66	97,16	96,20	96,20	97,90	148K	338
21/11/2025	-0,49%	-0,48	96,50	97,43	95,57	97,43	839K	365
19/11/2025	-0,83%	-0,81	96,98	97,99	96,58	97,99	2M	334
18/11/2025	0,71%	0,69	97,79	96,01	96,01	97,91	4M	345
17/11/2025	-	-	97,10	98,70	96,68	98,70	616K	364

Date,Open,High,Low,Close,Volume
05-Jun-26,83.55,84.47,82.96,83.10,1130313
03-Jun-26,86.92,86.92,83.42,83.88,3169817
02-Jun-26,87.07,88.87,87.07,88.29,3311864
01-Jun-26,87.74,87.97,85.96,86.90,3011234
29-May-26,89.20,89.20,87.30,87.87,2898092
28-May-26,89.14,90.15,88.60,89.37,3522348
27-May-26,90.24,91.36,89.28,89.28,1564619
26-May-26,92.00,92.00,89.63,90.24,191417
25-May-26,89.78,91.89,89.78,91.89,1053898
22-May-26,90.03,90.47,88.40,89.46,656478
21-May-26,90.64,91.18,88.98,90.28,785926
20-May-26,87.30,91.18,86.86,90.73,1774889
19-May-26,87.50,88.50,86.17,86.82,739565
18-May-26,89.61,90.00,88.00,88.84,359902
15-May-26,89.78,89.93,88.46,89.57,682724
14-May-26,90.48,91.88,89.88,91.52,635591
13-May-26,91.70,93.06,89.57,89.83,3447149
12-May-26,90.86,92.99,90.50,92.23,1503207
11-May-26,93.50,93.83,90.87,91.22,2006021
08-May-26,94.97,95.55,93.69,93.88,2150975
07-May-26,94.43,95.85,93.60,94.02,2229601
06-May-26,93.50,96.33,93.50,95.38,3811843
05-May-26,91.08,93.11,91.08,92.81,1267895
04-May-26,92.56,92.99,90.83,91.29,2193129
30-Apr-26,91.20,93.30,91.20,92.56,230654
29-Apr-26,92.49,92.60,90.50,90.81,555728
28-Apr-26,93.50,93.50,91.94,93.10,4371797
27-Apr-26,96.27,96.31,94.00,94.24,1465102
24-Apr-26,96.17,96.87,95.42,96.31,1799151
23-Apr-26,98.40,98.96,95.89,96.51,3505732
22-Apr-26,100.62,100.62,98.41,98.85,2386894
20-Apr-26,100.67,101.09,99.90,100.78,1303604
17-Apr-26,100.47,103.00,100.45,100.67,2783113
16-Apr-26,101.84,102.36,99.38,99.70,1392375
15-Apr-26,101.00,102.31,100.44,101.71,2161933
14-Apr-26,101.07,102.84,101.07,102.03,2530955
13-Apr-26,99.86,101.51,99.21,101.20,6466561
10-Apr-26,100.98,102.32,99.97,100.34,3781691
09-Apr-26,98.52,100.72,98.03,100.52,829638
08-Apr-26,97.01,101.00,97.01,98.15,4269937
07-Apr-26,94.50,94.83,93.19,94.39,1683187
06-Apr-26,96.01,96.78,94.91,95.27,1281125
02-Apr-26,96.10,96.85,93.24,96.12,4100011
01-Apr-26,96.31,98.34,96.31,97.04,2208433
31-Mar-26,93.00,96.16,92.89,96.09,3120679
30-Mar-26,93.01,93.21,91.36,91.68,358446
27-Mar-26,93.50,93.84,92.00,92.12,2535415
26-Mar-26,95.50,95.99,93.88,94.39,873712
25-Mar-26,95.00,97.38,95.00,96.73,2891501
24-Mar-26,93.75,94.30,91.50,94.30,828190
23-Mar-26,89.50,94.21,89.50,93.86,3072254
20-Mar-26,91.23,91.23,87.63,88.28,2071547
19-Mar-26,90.00,92.72,87.60,91.79,3068555
18-Mar-26,93.18,93.30,91.48,91.48,2348529
17-Mar-26,92.77,95.22,92.76,93.04,1779923
16-Mar-26,93.29,94.00,92.00,93.07,1175034
13-Mar-26,94.54,95.49,91.05,91.32,2682339
12-Mar-26,97.57,97.57,93.57,93.66,3061387
11-Mar-26,98.50,100.22,98.07,98.53,2724420
10-Mar-26,97.76,101.05,97.05,99.05,5193039
09-Mar-26,97.37,97.58,95.38,97.19,3888862
06-Mar-26,98.31,98.89,97.00,97.81,1322896
05-Mar-26,101.37,101.37,98.45,98.97,4069961
04-Mar-26,100.44,101.53,100.33,101.27,4246328
03-Mar-26,101.21,101.21,96.55,98.95,10703264
02-Mar-26,102.99,103.98,101.26,103.20,1055962
27-Feb-26,105.43,105.90,103.88,103.88,2397695
26-Feb-26,106.11,106.92,105.49,106.17,1112578
25-Feb-26,108.50,108.50,105.40,105.86,5262725
24-Feb-26,105.45,107.89,105.45,107.57,9922055
23-Feb-26,106.50,108.50,105.15,105.33,1058065
20-Feb-26,105.46,107.53,105.00,107.48,1448800
19-Feb-26,105.00,106.81,105.00,106.57,604506
18-Feb-26,104.89,105.75,104.50,105.37,2709392
13-Feb-26,104.21,105.11,102.90,104.89,3167325
12-Feb-26,107.01,107.97,104.70,104.96,2527515
11-Feb-26,106.90,108.55,106.82,107.92,2606434
10-Feb-26,106.22,106.98,105.62,106.05,767750
09-Feb-26,106.01,106.91,104.97,106.91,1428799
06-Feb-26,104.83,105.89,104.00,105.84,1090668
05-Feb-26,103.94,105.84,103.94,104.23,2636162
04-Feb-26,106.50,106.60,103.00,103.85,4894061
03-Feb-26,106.24,108.58,106.24,107.15,2403789
02-Feb-26,104.50,105.37,103.00,105.35,2220417
30-Jan-26,104.73,105.64,103.42,104.50,852506
29-Jan-26,107.80,108.18,103.59,105.26,971742
28-Jan-26,105.61,108.01,105.61,107.50,3585013
27-Jan-26,102.88,105.78,102.88,105.36,1698353
26-Jan-26,102.07,102.16,100.23,102.07,2010816
23-Jan-26,100.23,102.19,99.27,101.17,2959091
22-Jan-26,97.19,101.50,97.19,99.42,3400756
21-Jan-26,93.40,97.15,93.40,97.15,751487
20-Jan-26,91.60,93.44,91.01,92.48,670183
19-Jan-26,93.09,93.09,91.92,92.23,665134
16-Jan-26,94.46,94.46,91.90,92.71,1200839
15-Jan-26,95.04,95.69,94.33,94.62,1848399
14-Jan-26,94.38,95.27,93.50,94.84,2040953
13-Jan-26,94.80,94.99,93.21,93.75,991031
12-Jan-26,94.99,95.42,93.92,95.39,270207
09-Jan-26,94.91,96.30,94.86,95.14,180080
08-Jan-26,94.60,95.25,94.60,94.95,161990
07-Jan-26,95.57,95.57,93.61,94.73,1341343
06-Jan-26,94.30,96.19,94.30,95.76,3315918
05-Jan-26,93.61,94.83,92.50,93.81,1924412
02-Jan-26,94.74,94.74,92.50,92.88,62550
30-Dec-25,93.40,94.30,93.40,93.80,921624
29-Dec-25,92.96,93.50,92.50,92.91,161407
26-Dec-25,92.73,93.41,92.22,93.38,213088
23-Dec-25,91.60,93.40,91.27,93.23,2573308
22-Dec-25,93.69,93.70,90.67,90.71,288878
19-Dec-25,92.78,93.82,92.42,92.76,1377805
18-Dec-25,93.10,93.11,92.04,92.80,211636
17-Dec-25,95.50,95.50,92.00,92.70,1563911
16-Dec-25,97.99,97.99,94.90,95.00,873587
15-Dec-25,99.08,99.77,98.63,98.74,686938
12-Dec-25,97.38,99.10,97.18,98.24,4071112
11-Dec-25,96.40,98.02,96.28,96.80,2540867
10-Dec-25,96.39,97.46,95.80,96.64,2368682
09-Dec-25,97.38,97.41,93.50,96.43,2210016
08-Dec-25,98.03,99.36,96.50,97.37,2378220
05-Dec-25,104.80,104.95,96.06,97.07,4677933
04-Dec-25,103.50,105.51,103.50,105.34,2548279
03-Dec-25,102.73,103.50,102.37,102.37,223272
02-Dec-25,100.54,102.36,100.34,102.36,190066
01-Dec-25,100.98,101.01,99.90,100.14,587533
28-Nov-25,101.80,101.80,100.13,101.07,73323
27-Nov-25,100.50,100.97,100.11,100.79,570705
26-Nov-25,98.71,100.37,98.71,100.29,633317
25-Nov-25,97.00,98.65,96.87,98.38,751798
24-Nov-25,96.20,97.90,96.20,97.16,148423
21-Nov-25,97.43,97.43,95.57,96.50,838544
19-Nov-25,97.99,97.99,96.58,96.98,2252703
18-Nov-25,96.01,97.91,96.01,97.79,3852365
17-Nov-25,98.70,98.70,96.68,97.10,616035

*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: HIGH11