Cotação atual, histórico e gráfico do papel: IBOB11

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 IBOB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,03%	0,03	101,31	101,02	101,02	101,31	208K	4
17/04/2024	-0,27%	-0,27	101,28	101,56	101,03	101,56	604K	4
16/04/2024	-0,74%	-0,76	101,55	101,61	101,42	101,61	65K	5
15/04/2024	-1,40%	-1,45	102,31	102,80	102,10	102,80	587K	13
12/04/2024	0,00%	0,00	103,76	104,11	103,76	104,11	416	2
11/04/2024	-0,50%	-0,52	103,76	103,96	103,76	103,96	415	3
10/04/2024	-1,03%	-1,09	104,28	104,60	104,28	104,60	888K	3
09/04/2024	0,21%	0,22	105,37	105,80	105,37	105,82	6K	4
08/04/2024	1,81%	1,87	105,15	104,21	104,21	105,15	78K	7
05/04/2024	-0,67%	-0,70	103,28	103,98	103,27	103,98	73K	11
04/04/2024	0,27%	0,28	103,98	104,47	103,98	104,47	30K	2

03/04/2024	-0,35%	-0,36	103,70	104,06	103,01	104,12	489K	9
02/04/2024	0,41%	0,43	104,06	104,22	103,36	104,22	37M	15
01/04/2024	-0,37%	-0,39	103,63	104,84	103,63	104,84	125K	7
27/03/2024	0,45%	0,47	104,02	103,55	103,23	104,02	933	3
26/03/2024	-0,13%	-0,13	103,55	103,55	103,55	103,55	467K	2
25/03/2024	0,00%	0,00	103,68	104,19	103,46	104,19	2K	5
22/03/2024	-0,65%	-0,68	103,68	103,51	103,50	103,68	248K	3
21/03/2024	-0,70%	-0,74	104,36	105,10	104,36	105,10	65K	3
20/03/2024	1,21%	1,26	105,10	104,02	104,01	105,10	68K	6
19/03/2024	0,13%	0,13	103,84	104,05	103,84	104,05	139K	2
18/03/2024	0,41%	0,42	103,71	103,41	103,41	103,71	65K	2
15/03/2024	-0,64%	-0,67	103,29	103,29	103,29	103,29	30K	2
14/03/2024	-0,44%	-0,46	103,96	104,42	103,96	104,42	1M	3
13/03/2024	0,13%	0,14	104,42	104,28	104,28	104,71	1M	7
12/03/2024	1,43%	1,47	104,28	103,80	103,80	104,28	7K	3
11/03/2024	-0,68%	-0,70	102,81	103,51	102,81	103,51	101K	5
08/03/2024	-0,92%	-0,96	103,51	104,20	102,84	104,20	37K	16
07/03/2024	-0,44%	-0,46	104,47	105,11	104,47	105,11	819K	4
06/03/2024	0,52%	0,54	104,93	104,99	104,93	105,08	98K	4
05/03/2024	-0,08%	-0,08	104,39	104,71	104,24	105,08	343K	58
04/03/2024	-0,83%	-0,87	104,47	105,44	104,47	105,44	678K	8
01/03/2024	0,29%	0,30	105,34	103,49	103,49	105,68	123K	11
29/02/2024	-1,07%	-1,14	105,04	105,63	105,04	105,63	2K	5
28/02/2024	-0,81%	-0,87	106,18	106,18	106,18	106,18	849	1
27/02/2024	1,33%	1,40	107,05	106,83	106,83	107,05	8K	4
26/02/2024	0,18%	0,19	105,65	105,68	105,65	105,74	7M	8
23/02/2024	-0,54%	-0,57	105,46	105,67	105,31	105,71	226K	8
22/02/2024	0,00%	0,00	106,03	106,03	106,03	106,03	2K	2
21/02/2024	0,42%	0,44	106,03	105,76	105,36	106,03	130K	5
20/02/2024	0,54%	0,57	105,59	106,60	105,27	106,60	24K	5
19/02/2024	0,05%	0,05	105,02	104,47	104,47	105,02	2M	6
16/02/2024	0,86%	0,90	104,97	104,29	104,29	104,97	2M	7
15/02/2024	0,45%	0,47	104,07	103,60	103,60	104,07	4K	3
14/02/2024	-0,55%	-0,57	103,60	103,84	103,32	103,84	76K	4
09/02/2024	-0,37%	-0,39	104,17	104,57	104,02	104,57	2M	8
08/02/2024	-1,33%	-1,41	104,56	105,56	104,25	105,69	9M	87
07/02/2024	-0,34%	-0,36	105,97	105,80	105,51	105,97	198K	5
06/02/2024	2,28%	2,37	106,33	102,05	102,05	106,33	515K	3
05/02/2024	0,13%	0,13	103,96	103,18	103,08	104,03	68K	7
02/02/2024	-0,70%	-0,73	103,83	103,83	103,83	103,83	519	1
01/02/2024	0,36%	0,38	104,56	104,18	104,06	104,56	7M	6
31/01/2024	0,28%	0,29	104,18	104,79	104,18	104,99	43K	4
30/01/2024	-0,85%	-0,89	103,89	103,96	103,89	104,04	240K	4
29/01/2024	-0,24%	-0,25	104,78	104,96	104,40	105,04	112K	5
26/01/2024	0,78%	0,81	105,03	104,46	104,46	105,03	627	2
25/01/2024	0,00%	0,00	104,22	104,22	104,22	104,22	3K	1
24/01/2024	-0,34%	-0,36	104,22	105,29	104,22	105,29	68K	4
23/01/2024	1,49%	1,54	104,58	104,11	104,10	104,58	30K	4
22/01/2024	-0,99%	-1,03	103,04	101,70	101,70	103,88	93K	7
19/01/2024	0,43%	0,45	104,07	103,62	103,16	104,07	4M	4
18/01/2024	-1,12%	-1,17	103,62	104,59	103,62	104,59	96K	6
17/01/2024	-0,59%	-0,62	104,79	106,20	104,75	106,20	320K	8
16/01/2024	-1,49%	-1,59	105,41	104,16	104,16	106,23	1M	11
15/01/2024	0,40%	0,43	107,00	106,57	106,40	108,85	308K	8
12/01/2024	0,03%	0,03	106,57	106,72	106,57	107,04	20M	11
11/01/2024	-0,10%	-0,11	106,54	108,59	106,21	108,60	27K	8
10/01/2024	-0,40%	-0,43	106,65	107,40	106,35	107,40	24M	8
09/01/2024	-0,78%	-0,84	107,08	106,96	106,87	107,08	7K	8
08/01/2024	0,32%	0,34	107,92	106,35	106,35	108,74	284K	11
05/01/2024	0,26%	0,28	107,58	107,26	107,19	107,71	85K	9
04/01/2024	-0,89%	-0,96	107,30	107,25	107,25	107,37	858	4
03/01/2024	0,25%	0,27	108,26	107,53	107,03	108,68	171K	27
02/01/2024	-1,22%	-1,33	107,99	109,32	107,75	109,50	79K	10
28/12/2023	0,21%	0,23	109,32	107,02	107,02	109,35	281K	17
27/12/2023	0,38%	0,41	109,09	108,89	108,79	109,09	140K	3
26/12/2023	0,69%	0,74	108,68	108,55	108,55	108,68	8M	77
22/12/2023	0,43%	0,46	107,94	108,19	107,94	108,19	315K	4
21/12/2023	1,01%	1,07	107,48	107,33	107,10	107,48	324K	4
20/12/2023	-0,69%	-0,74	106,41	107,48	106,41	107,48	308K	5
19/12/2023	0,36%	0,38	107,15	108,90	106,82	108,90	78K	10
18/12/2023	0,64%	0,68	106,77	106,09	106,09	106,94	66K	5
15/12/2023	-0,36%	-0,38	106,09	106,98	106,09	106,98	32K	4
14/12/2023	1,15%	1,21	106,47	106,79	106,20	106,79	58K	7
13/12/2023	2,26%	2,33	105,26	103,25	103,25	105,26	900K	7
12/12/2023	-0,48%	-0,50	102,93	105,75	102,93	105,75	25K	6
11/12/2023	0,43%	0,44	103,43	102,18	102,18	103,43	231K	8
08/12/2023	0,34%	0,35	102,99	102,32	102,32	103,08	2K	4
07/12/2023	0,46%	0,47	102,64	102,54	102,54	102,64	29K	2
06/12/2023	-1,17%	-1,21	102,17	104,07	102,17	104,07	212K	6
05/12/2023	0,27%	0,28	103,38	103,10	103,04	103,38	274K	3
04/12/2023	-1,06%	-1,10	103,10	102,72	102,72	103,38	27K	3
01/12/2023	0,90%	0,93	104,20	105,90	103,32	105,90	88K	5
30/11/2023	0,64%	0,66	103,27	103,31	103,27	103,31	10K	2
29/11/2023	-0,36%	-0,37	102,61	102,98	102,61	103,10	72K	7
28/11/2023	0,72%	0,74	102,98	100,20	100,20	103,09	2M	10
27/11/2023	0,17%	0,17	102,24	102,49	101,77	103,02	204K	11
24/11/2023	-1,00%	-1,03	102,07	102,44	102,07	102,44	803K	2
23/11/2023	0,63%	0,65	103,10	103,04	103,04	103,10	172K	2
22/11/2023	0,37%	0,38	102,45	103,07	102,45	103,07	44K	6
21/11/2023	-0,09%	-0,09	102,07	100,60	100,60	102,30	55K	4
20/11/2023	0,74%	0,75	102,16	101,95	101,91	102,23	38K	6
17/11/2023	-0,10%	-0,10	101,41	101,51	101,41	101,60	573K	8
16/11/2023	1,40%	1,40	101,51	100,61	100,61	101,51	507K	3
14/11/2023	2,27%	2,22	100,11	99,00	99,00	100,26	580K	6
13/11/2023	-0,13%	-0,13	97,89	97,80	97,79	98,00	394K	4
10/11/2023	1,22%	1,18	98,02	98,00	98,00	98,14	703K	5
09/11/2023	0,01%	0,01	96,84	96,98	96,82	96,98	99K	4
08/11/2023	-0,13%	-0,13	96,83	97,28	96,58	97,56	7K	6
07/11/2023	0,48%	0,46	96,96	96,93	96,61	97,20	133K	6
06/11/2023	0,36%	0,35	96,50	96,40	96,40	96,50	1M	2
03/11/2023	2,75%	2,57	96,15	96,00	95,64	96,16	76K	9
01/11/2023	1,67%	1,54	93,58	93,17	93,17	93,58	46K	2
31/10/2023	0,37%	0,34	92,04	92,23	91,96	92,36	41K	5
30/10/2023	-0,71%	-0,66	91,70	91,74	91,70	91,85	42M	6
27/10/2023	-1,26%	-1,18	92,36	93,38	92,36	93,56	23K	4
26/10/2023	1,92%	1,76	93,54	91,67	91,67	93,54	689K	5
25/10/2023	-1,00%	-0,93	91,78	94,50	91,78	94,50	99K	5
24/10/2023	0,86%	0,79	92,71	92,93	92,71	92,95	354K	4
23/10/2023	-0,30%	-0,28	91,92	91,01	91,01	92,46	276K	5
20/10/2023	-0,54%	-0,50	92,20	92,20	92,20	92,20	277K	1
19/10/2023	-0,05%	-0,05	92,70	93,04	92,70	93,41	220K	4
18/10/2023	-1,78%	-1,68	92,75	93,55	92,75	93,55	268K	6
17/10/2023	-0,39%	-0,37	94,43	94,89	94,43	94,97	364K	3
16/10/2023	0,73%	0,69	94,80	94,94	94,70	94,94	2K	4
13/10/2023	-1,09%	-1,04	94,11	95,10	94,11	95,10	89K	3
11/10/2023	0,23%	0,22	95,15	94,80	94,80	95,15	23K	2
10/10/2023	1,40%	1,31	94,93	94,88	94,76	95,03	214K	6
09/10/2023	0,75%	0,70	93,62	93,39	93,39	93,62	143K	2
06/10/2023	0,68%	0,63	92,92	91,19	91,19	92,92	19K	12
05/10/2023	-0,08%	-0,07	92,29	92,27	92,27	92,29	4M	2
04/10/2023	0,04%	0,04	92,36	92,36	92,36	92,36	631K	1
03/10/2023	-1,26%	-1,18	92,32	92,92	92,32	93,16	75K	3
02/10/2023	-	-	93,50	93,65	92,60	93,65	1M	104

Date,Open,High,Low,Close,Volume
18-Apr-24,101.02,101.31,101.02,101.31,207773
17-Apr-24,101.56,101.56,101.03,101.28,603713
16-Apr-24,101.61,101.61,101.42,101.55,64683
15-Apr-24,102.80,102.80,102.10,102.31,587265
12-Apr-24,104.11,104.11,103.76,103.76,416
11-Apr-24,103.96,103.96,103.76,103.76,415
10-Apr-24,104.60,104.60,104.28,104.28,888154
09-Apr-24,105.80,105.82,105.37,105.37,6221
08-Apr-24,104.21,105.15,104.21,105.15,77975
05-Apr-24,103.98,103.98,103.27,103.28,72746
04-Apr-24,104.47,104.47,103.98,103.98,30074
03-Apr-24,104.06,104.12,103.01,103.70,488682
02-Apr-24,104.22,104.22,103.36,104.06,37078745
01-Apr-24,104.84,104.84,103.63,103.63,124761
27-Mar-24,103.55,104.02,103.23,104.02,933
26-Mar-24,103.55,103.55,103.55,103.55,466699
25-Mar-24,104.19,104.19,103.46,103.68,1761
22-Mar-24,103.51,103.68,103.50,103.68,248294
21-Mar-24,105.10,105.10,104.36,104.36,65122
20-Mar-24,104.02,105.10,104.01,105.10,68169
19-Mar-24,104.05,104.05,103.84,103.84,139457
18-Mar-24,103.41,103.71,103.41,103.71,65128
15-Mar-24,103.29,103.29,103.29,103.29,30057
14-Mar-24,104.42,104.42,103.96,103.96,1350443
13-Mar-24,104.28,104.71,104.28,104.42,1288930
12-Mar-24,103.80,104.28,103.80,104.28,6852
11-Mar-24,103.51,103.51,102.81,102.81,100621
08-Mar-24,104.20,104.20,102.84,103.51,36615
07-Mar-24,105.11,105.11,104.47,104.47,819259
06-Mar-24,104.99,105.08,104.93,104.93,98197
05-Mar-24,104.71,105.08,104.24,104.39,343324
04-Mar-24,105.44,105.44,104.47,104.47,678221
01-Mar-24,103.49,105.68,103.49,105.34,122933
29-Feb-24,105.63,105.63,105.04,105.04,1581
28-Feb-24,106.18,106.18,106.18,106.18,849
27-Feb-24,106.83,107.05,106.83,107.05,8228
26-Feb-24,105.68,105.74,105.65,105.65,6838620
23-Feb-24,105.67,105.71,105.31,105.46,225883
22-Feb-24,106.03,106.03,106.03,106.03,1908
21-Feb-24,105.76,106.03,105.36,106.03,129978
20-Feb-24,106.60,106.60,105.27,105.59,23969
19-Feb-24,104.47,105.02,104.47,105.02,1959666
16-Feb-24,104.29,104.97,104.29,104.97,2041749
15-Feb-24,103.60,104.07,103.60,104.07,3743
14-Feb-24,103.84,103.84,103.32,103.60,76127
09-Feb-24,104.57,104.57,104.02,104.17,1787486
08-Feb-24,105.56,105.69,104.25,104.56,8510114
07-Feb-24,105.80,105.97,105.51,105.97,198056
06-Feb-24,102.05,106.33,102.05,106.33,515269
05-Feb-24,103.18,104.03,103.08,103.96,67637
02-Feb-24,103.83,103.83,103.83,103.83,519
01-Feb-24,104.18,104.56,104.06,104.56,7452909
31-Jan-24,104.79,104.99,104.18,104.18,43351
30-Jan-24,103.96,104.04,103.89,103.89,239681
29-Jan-24,104.96,105.04,104.40,104.78,112200
26-Jan-24,104.46,105.03,104.46,105.03,627
25-Jan-24,104.22,104.22,104.22,104.22,2605
24-Jan-24,105.29,105.29,104.22,104.22,67606
23-Jan-24,104.11,104.58,104.10,104.58,30220
22-Jan-24,101.70,103.88,101.70,103.04,93056
19-Jan-24,103.62,104.07,103.16,104.07,4003944
18-Jan-24,104.59,104.59,103.62,103.62,96481
17-Jan-24,106.20,106.20,104.75,104.79,320030
16-Jan-24,104.16,106.23,104.16,105.41,1302661
15-Jan-24,106.57,108.85,106.40,107.00,307780
12-Jan-24,106.72,107.04,106.57,106.57,20458997
11-Jan-24,108.59,108.60,106.21,106.54,26610
10-Jan-24,107.40,107.40,106.35,106.65,23782721
09-Jan-24,106.96,107.08,106.87,107.08,6632
08-Jan-24,106.35,108.74,106.35,107.92,283803
05-Jan-24,107.26,107.71,107.19,107.58,85206
04-Jan-24,107.25,107.37,107.25,107.30,858
03-Jan-24,107.53,108.68,107.03,108.26,170700
02-Jan-24,109.32,109.50,107.75,107.99,79434
28-Dec-23,107.02,109.35,107.02,109.32,280707
27-Dec-23,108.89,109.09,108.79,109.09,140171
26-Dec-23,108.55,108.68,108.55,108.68,8162940
22-Dec-23,108.19,108.19,107.94,107.94,314755
21-Dec-23,107.33,107.48,107.10,107.48,324038
20-Dec-23,107.48,107.48,106.41,106.41,308074
19-Dec-23,108.90,108.90,106.82,107.15,77886
18-Dec-23,106.09,106.94,106.09,106.77,65950
15-Dec-23,106.98,106.98,106.09,106.09,31940
14-Dec-23,106.79,106.79,106.20,106.47,57512
13-Dec-23,103.25,105.26,103.25,105.26,899546
12-Dec-23,105.75,105.75,102.93,102.93,25295
11-Dec-23,102.18,103.43,102.18,103.43,230712
08-Dec-23,102.32,103.08,102.32,102.99,1747
07-Dec-23,102.54,102.64,102.54,102.64,29145
06-Dec-23,104.07,104.07,102.17,102.17,212147
05-Dec-23,103.10,103.38,103.04,103.38,273850
04-Dec-23,102.72,103.38,102.72,103.10,27423
01-Dec-23,105.90,105.90,103.32,104.20,88364
30-Nov-23,103.31,103.31,103.27,103.27,9707
29-Nov-23,102.98,103.10,102.61,102.61,72405
28-Nov-23,100.20,103.09,100.20,102.98,2248936
27-Nov-23,102.49,103.02,101.77,102.24,204363
24-Nov-23,102.44,102.44,102.07,102.07,803237
23-Nov-23,103.04,103.10,103.04,103.10,172176
22-Nov-23,103.07,103.07,102.45,102.45,43955
21-Nov-23,100.60,102.30,100.60,102.07,55359
20-Nov-23,101.95,102.23,101.91,102.16,37952
17-Nov-23,101.51,101.60,101.41,101.41,573284
16-Nov-23,100.61,101.51,100.61,101.51,506829
14-Nov-23,99.00,100.26,99.00,100.11,579697
13-Nov-23,97.80,98.00,97.79,97.89,393606
10-Nov-23,98.00,98.14,98.00,98.02,702897
09-Nov-23,96.98,96.98,96.82,96.84,98776
08-Nov-23,97.28,97.56,96.58,96.83,7163
07-Nov-23,96.93,97.20,96.61,96.96,132548
06-Nov-23,96.40,96.50,96.40,96.50,1008421
03-Nov-23,96.00,96.16,95.64,96.15,75949
01-Nov-23,93.17,93.58,93.17,93.58,45664
31-Oct-23,92.23,92.36,91.96,92.04,41428
30-Oct-23,91.74,91.85,91.70,91.70,42437663
27-Oct-23,93.38,93.56,92.36,92.36,22890
26-Oct-23,91.67,93.54,91.67,93.54,688995
25-Oct-23,94.50,94.50,91.78,91.78,98763
24-Oct-23,92.93,92.95,92.71,92.71,353878
23-Oct-23,91.01,92.46,91.01,91.92,275849
20-Oct-23,92.20,92.20,92.20,92.20,276507
19-Oct-23,93.04,93.41,92.70,92.70,220269
18-Oct-23,93.55,93.55,92.75,92.75,268456
17-Oct-23,94.89,94.97,94.43,94.43,364218
16-Oct-23,94.94,94.94,94.70,94.80,2465
13-Oct-23,95.10,95.10,94.11,94.11,89218
11-Oct-23,94.80,95.15,94.80,95.15,23308
10-Oct-23,94.88,95.03,94.76,94.93,213582
09-Oct-23,93.39,93.62,93.39,93.62,142675
06-Oct-23,91.19,92.92,91.19,92.92,19151
05-Oct-23,92.27,92.29,92.27,92.29,4104413
04-Oct-23,92.36,92.36,92.36,92.36,631465
03-Oct-23,92.92,93.16,92.32,92.32,74717
02-Oct-23,93.65,93.65,92.60,93.50,1045540

*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: IBOB11