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
16/05/2025	-0,10%	-0,12	114,38	112,75	112,75	114,38	120K	217
15/05/2025	0,77%	0,87	114,50	114,10	113,74	114,50	1M	42
14/05/2025	-0,36%	-0,41	113,63	112,00	112,00	114,28	145K	381
13/05/2025	1,77%	1,98	114,04	113,24	113,12	114,04	3K	21
12/05/2025	-0,01%	-0,01	112,06	112,64	111,56	112,64	647K	165
09/05/2025	0,33%	0,37	112,07	112,51	111,90	112,51	7K	33
08/05/2025	2,09%	2,29	111,70	111,23	111,23	112,88	247K	36

07/05/2025	-0,32%	-0,35	109,41	109,17	109,09	109,68	120K	245
06/05/2025	0,09%	0,10	109,76	110,20	109,55	110,20	3M	56
05/05/2025	-1,19%	-1,32	109,66	111,16	109,64	111,16	231K	24
02/05/2025	-0,03%	-0,03	110,98	111,01	110,43	111,33	655K	535
30/04/2025	0,09%	0,10	111,01	110,68	109,95	111,01	719K	24
29/04/2025	0,16%	0,18	110,91	110,68	110,68	111,72	8M	1.700
28/04/2025	0,09%	0,10	110,73	111,16	110,69	111,35	305K	14
25/04/2025	0,05%	0,05	110,63	110,81	110,07	110,81	115K	15
24/04/2025	1,89%	2,05	110,58	109,76	108,79	110,58	1M	68
23/04/2025	1,44%	1,54	108,53	108,91	108,53	109,37	44K	19
22/04/2025	0,64%	0,68	106,99	106,41	106,21	107,45	825K	19
17/04/2025	1,03%	1,08	106,31	105,70	105,70	106,41	585K	6
16/04/2025	-0,92%	-0,98	105,23	105,75	105,23	105,98	3M	42
15/04/2025	0,06%	0,06	106,21	106,67	106,02	106,84	3M	162
14/04/2025	1,38%	1,45	106,15	104,70	104,70	106,40	212K	298
11/04/2025	1,04%	1,08	104,70	104,22	103,65	104,70	99K	36
10/04/2025	-1,13%	-1,18	103,62	104,32	103,30	104,49	146K	36
09/04/2025	2,93%	2,98	104,80	103,87	101,32	108,78	1M	68
08/04/2025	-1,23%	-1,27	101,82	105,81	101,82	105,81	3M	11
07/04/2025	-1,24%	-1,29	103,09	102,12	101,79	104,88	203K	38
04/04/2025	-3,12%	-3,36	104,38	104,94	103,98	104,94	1M	54
03/04/2025	0,06%	0,06	107,74	107,92	107,49	110,99	14M	64
02/04/2025	0,15%	0,16	107,68	107,52	107,12	107,68	2K	6
01/04/2025	0,67%	0,72	107,52	106,80	106,70	108,19	911K	117
31/03/2025	-1,24%	-1,34	106,80	107,31	106,80	107,31	92K	6
28/03/2025	-0,92%	-1,00	108,14	109,14	107,85	109,14	853K	81
27/03/2025	0,43%	0,47	109,14	109,09	109,02	109,67	11M	29
26/03/2025	0,30%	0,33	108,67	108,76	108,57	109,08	598K	85
25/03/2025	0,45%	0,49	108,34	108,79	108,34	109,54	11K	50
24/03/2025	-0,60%	-0,65	107,85	108,26	107,85	108,44	2M	11
21/03/2025	0,29%	0,31	108,50	110,08	108,18	110,08	4K	10
20/03/2025	-0,48%	-0,52	108,19	108,26	108,17	108,92	17K	118
19/03/2025	0,95%	1,02	108,71	106,12	106,12	108,89	697K	20
18/03/2025	0,47%	0,50	107,69	107,47	107,47	108,02	5M	10
17/03/2025	1,47%	1,55	107,19	106,23	106,23	107,32	332K	44
14/03/2025	2,63%	2,71	105,64	104,15	104,15	105,93	4M	9
13/03/2025	1,33%	1,35	102,93	103,74	101,72	103,75	262K	13
12/03/2025	0,27%	0,27	101,58	101,04	100,85	101,71	708K	26
11/03/2025	-0,69%	-0,70	101,31	101,20	100,54	101,66	661K	2.210
10/03/2025	-0,48%	-0,49	102,01	101,87	101,44	102,28	2M	11
07/03/2025	1,23%	1,25	102,50	102,23	101,96	103,09	21K	91
06/03/2025	0,44%	0,44	101,25	102,74	100,72	102,74	66K	10
05/03/2025	0,01%	0,01	100,81	101,00	100,80	101,14	61K	84
28/02/2025	-1,48%	-1,51	100,80	102,19	100,80	102,19	10M	10
27/02/2025	0,09%	0,09	102,31	102,32	102,17	102,57	1K	10
26/02/2025	-1,03%	-1,06	102,22	102,81	102,22	102,98	168K	55
25/02/2025	0,55%	0,57	103,28	102,62	102,62	103,79	26K	25
24/02/2025	-1,28%	-1,33	102,71	104,12	102,71	104,12	187K	306
21/02/2025	-0,63%	-0,66	104,04	104,07	103,81	104,24	477K	10
20/02/2025	0,10%	0,10	104,70	104,29	104,29	104,81	4M	25
19/02/2025	-0,71%	-0,75	104,60	105,16	104,53	105,16	9K	14
18/02/2025	0,00%	0,00	105,35	106,04	105,28	106,04	50K	10
17/02/2025	0,29%	0,30	105,35	105,15	105,05	106,15	116K	30
14/02/2025	2,66%	2,72	105,05	103,82	103,77	105,05	172K	5
13/02/2025	0,36%	0,37	102,33	101,70	101,70	102,33	5K	4
12/02/2025	-1,66%	-1,72	101,96	101,98	101,96	102,20	2K	3
11/02/2025	0,88%	0,90	103,68	103,95	103,33	104,24	40K	22
10/02/2025	0,74%	0,75	102,78	102,94	102,78	103,22	22K	22
07/02/2025	-1,45%	-1,50	102,03	102,42	102,03	102,42	174K	5
06/02/2025	0,54%	0,56	103,53	103,10	102,88	103,53	86K	9
05/02/2025	0,32%	0,33	102,97	102,69	102,15	103,06	47K	22
04/02/2025	-0,55%	-0,57	102,64	102,98	102,64	102,98	2M	3
03/02/2025	-0,03%	-0,03	103,21	103,14	102,95	103,56	283K	188
31/01/2025	-0,58%	-0,60	103,24	104,06	103,24	104,23	255K	4
30/01/2025	2,78%	2,81	103,84	102,54	102,54	104,11	1M	1.823
29/01/2025	-0,70%	-0,71	101,03	101,60	101,03	101,78	287K	69
28/01/2025	-0,63%	-0,65	101,74	101,74	101,74	101,74	3M	2
27/01/2025	2,17%	2,17	102,39	101,28	101,24	102,39	688K	207
24/01/2025	-0,13%	-0,13	100,22	100,49	100,20	100,51	808K	54
23/01/2025	-0,49%	-0,49	100,35	101,20	100,35	101,20	1K	13
22/01/2025	-0,30%	-0,30	100,84	100,95	100,84	101,14	139K	54
21/01/2025	0,59%	0,59	101,14	100,50	100,34	101,14	4M	149
20/01/2025	0,35%	0,35	100,55	99,11	99,11	100,55	1M	4
17/01/2025	0,78%	0,78	100,20	99,29	99,29	100,40	1K	9
16/01/2025	-1,12%	-1,13	99,42	99,97	99,42	99,97	15K	7
15/01/2025	2,86%	2,80	100,55	98,91	98,77	100,55	265K	74
14/01/2025	0,17%	0,17	97,75	97,55	97,19	97,76	77K	90
13/01/2025	0,12%	0,12	97,58	97,88	97,58	98,13	225K	242
10/01/2025	-0,57%	-0,56	97,46	98,64	97,34	98,64	214K	194
09/01/2025	-0,07%	-0,07	98,02	97,97	97,97	98,34	220K	6
08/01/2025	-1,24%	-1,23	98,09	98,15	98,09	98,38	2M	169
07/01/2025	0,95%	0,93	99,32	99,47	98,93	99,66	241K	610
06/01/2025	1,18%	1,15	98,39	98,21	97,90	98,52	635K	148
03/01/2025	-1,29%	-1,27	97,24	99,00	97,16	99,00	232K	18
02/01/2025	0,08%	0,08	98,51	98,47	97,70	98,52	215K	33
30/12/2024	-0,08%	-0,08	98,43	98,51	98,43	98,51	15M	4
27/12/2024	-0,58%	-0,57	98,51	98,99	98,51	99,03	790	4
26/12/2024	0,26%	0,26	99,08	99,13	99,08	99,26	2M	6
23/12/2024	-1,16%	-1,16	98,82	100,99	98,82	100,99	420K	62
20/12/2024	0,89%	0,88	99,98	99,46	98,96	99,98	182K	40
19/12/2024	0,02%	0,02	99,10	99,36	99,08	99,59	109K	24
18/12/2024	-2,91%	-2,97	99,08	101,42	99,08	101,42	130K	70
17/12/2024	0,86%	0,87	102,05	99,01	99,01	102,05	38K	8
16/12/2024	-0,68%	-0,69	101,18	101,15	101,15	102,02	26M	932
13/12/2024	-1,32%	-1,36	101,87	103,46	101,87	103,46	294K	6
12/12/2024	-2,61%	-2,77	103,23	104,25	103,23	104,25	233K	16
11/12/2024	1,09%	1,14	106,00	105,08	104,22	107,00	336K	56
10/12/2024	0,92%	0,96	104,86	105,09	104,60	105,11	4K	33
09/12/2024	0,98%	1,01	103,90	103,26	103,26	104,20	1M	1.335
06/12/2024	-1,48%	-1,55	102,89	103,71	102,89	104,20	354K	30
05/12/2024	1,41%	1,45	104,44	104,36	104,30	104,63	198K	75
04/12/2024	-0,23%	-0,24	102,99	102,46	102,46	103,21	1M	5
03/12/2024	0,83%	0,85	103,23	102,25	102,25	103,23	2M	8
02/12/2024	-0,26%	-0,27	102,38	102,07	102,07	102,79	545K	192
29/11/2024	0,84%	0,86	102,65	101,69	100,20	102,65	1M	253
28/11/2024	-2,56%	-2,67	101,79	103,49	101,79	103,49	1M	7
27/11/2024	-1,44%	-1,53	104,46	106,00	104,46	106,00	2M	9
26/11/2024	0,45%	0,48	105,99	106,08	105,81	106,42	7M	86
25/11/2024	-0,10%	-0,11	105,51	105,38	103,65	105,54	1M	10
22/11/2024	1,82%	1,89	105,62	104,96	104,96	105,62	1M	15
21/11/2024	-0,87%	-0,91	103,73	103,73	103,73	103,73	21K	2
19/11/2024	0,31%	0,32	104,64	104,30	104,14	104,96	10M	37
18/11/2024	-0,19%	-0,20	104,32	104,44	104,05	104,79	163K	54
14/11/2024	0,21%	0,22	104,52	104,75	104,43	104,97	450K	81
13/11/2024	-0,05%	-0,05	104,30	104,29	103,76	104,49	75K	141
12/11/2024	-0,23%	-0,24	104,35	103,76	103,76	105,32	253K	2.188
11/11/2024	0,03%	0,03	104,59	104,79	104,12	104,79	355K	8
08/11/2024	-1,23%	-1,30	104,56	104,62	103,87	104,81	136K	30
07/11/2024	-0,51%	-0,54	105,86	106,45	105,86	107,63	498K	11
06/11/2024	-0,43%	-0,46	106,40	106,42	105,43	106,42	88K	7
05/11/2024	0,32%	0,34	106,86	107,01	106,05	107,01	16M	29
04/11/2024	1,76%	1,84	106,52	106,31	105,91	106,53	3M	31
01/11/2024	-1,33%	-1,41	104,68	104,00	104,00	105,72	1M	15
31/10/2024	-0,52%	-0,55	106,09	104,54	104,54	106,58	197K	7
30/10/2024	-0,15%	-0,16	106,64	106,91	106,64	106,91	2M	5
29/10/2024	-0,28%	-0,30	106,80	107,20	106,80	107,37	32K	5
28/10/2024	-	-	107,10	107,10	107,10	107,10	69K	2

Date,Open,High,Low,Close,Volume
16-May-25,112.75,114.38,112.75,114.38,119536
15-May-25,114.10,114.50,113.74,114.50,1184451
14-May-25,112.00,114.28,112.00,113.63,145096
13-May-25,113.24,114.04,113.12,114.04,3295
12-May-25,112.64,112.64,111.56,112.06,647260
09-May-25,112.51,112.51,111.90,112.07,6948
08-May-25,111.23,112.88,111.23,111.70,247155
07-May-25,109.17,109.68,109.09,109.41,120195
06-May-25,110.20,110.20,109.55,109.76,3204237
05-May-25,111.16,111.16,109.64,109.66,230964
02-May-25,111.01,111.33,110.43,110.98,654807
30-Apr-25,110.68,111.01,109.95,111.01,718715
29-Apr-25,110.68,111.72,110.68,110.91,8005388
28-Apr-25,111.16,111.35,110.69,110.73,304885
25-Apr-25,110.81,110.81,110.07,110.63,114942
24-Apr-25,109.76,110.58,108.79,110.58,1349299
23-Apr-25,108.91,109.37,108.53,108.53,44031
22-Apr-25,106.41,107.45,106.21,106.99,825319
17-Apr-25,105.70,106.41,105.70,106.31,584598
16-Apr-25,105.75,105.98,105.23,105.23,2547002
15-Apr-25,106.67,106.84,106.02,106.21,3354463
14-Apr-25,104.70,106.40,104.70,106.15,211951
11-Apr-25,104.22,104.70,103.65,104.70,98603
10-Apr-25,104.32,104.49,103.30,103.62,146370
09-Apr-25,103.87,108.78,101.32,104.80,1452839
08-Apr-25,105.81,105.81,101.82,101.82,2740852
07-Apr-25,102.12,104.88,101.79,103.09,202725
04-Apr-25,104.94,104.94,103.98,104.38,1377526
03-Apr-25,107.92,110.99,107.49,107.74,13790189
02-Apr-25,107.52,107.68,107.12,107.68,1503
01-Apr-25,106.80,108.19,106.70,107.52,911002
31-Mar-25,107.31,107.31,106.80,106.80,91582
28-Mar-25,109.14,109.14,107.85,108.14,853007
27-Mar-25,109.09,109.67,109.02,109.14,10919575
26-Mar-25,108.76,109.08,108.57,108.67,598460
25-Mar-25,108.79,109.54,108.34,108.34,10702
24-Mar-25,108.26,108.44,107.85,107.85,2476458
21-Mar-25,110.08,110.08,108.18,108.50,3702
20-Mar-25,108.26,108.92,108.17,108.19,16819
19-Mar-25,106.12,108.89,106.12,108.71,696933
18-Mar-25,107.47,108.02,107.47,107.69,5418673
17-Mar-25,106.23,107.32,106.23,107.19,331658
14-Mar-25,104.15,105.93,104.15,105.64,4275568
13-Mar-25,103.74,103.75,101.72,102.93,262122
12-Mar-25,101.04,101.71,100.85,101.58,707993
11-Mar-25,101.20,101.66,100.54,101.31,661094
10-Mar-25,101.87,102.28,101.44,102.01,2439000
07-Mar-25,102.23,103.09,101.96,102.50,21471
06-Mar-25,102.74,102.74,100.72,101.25,65695
05-Mar-25,101.00,101.14,100.80,100.81,61408
28-Feb-25,102.19,102.19,100.80,100.80,10411942
27-Feb-25,102.32,102.57,102.17,102.31,1125
26-Feb-25,102.81,102.98,102.22,102.22,167782
25-Feb-25,102.62,103.79,102.62,103.28,26341
24-Feb-25,104.12,104.12,102.71,102.71,186673
21-Feb-25,104.07,104.24,103.81,104.04,476707
20-Feb-25,104.29,104.81,104.29,104.70,4329108
19-Feb-25,105.16,105.16,104.53,104.60,9432
18-Feb-25,106.04,106.04,105.28,105.35,50241
17-Feb-25,105.15,106.15,105.05,105.35,115904
14-Feb-25,103.82,105.05,103.77,105.05,171504
13-Feb-25,101.70,102.33,101.70,102.33,5206
12-Feb-25,101.98,102.20,101.96,101.96,2043
11-Feb-25,103.95,104.24,103.33,103.68,39762
10-Feb-25,102.94,103.22,102.78,102.78,22418
07-Feb-25,102.42,102.42,102.03,102.03,174166
06-Feb-25,103.10,103.53,102.88,103.53,85616
05-Feb-25,102.69,103.06,102.15,102.97,46742
04-Feb-25,102.98,102.98,102.64,102.64,2016898
03-Feb-25,103.14,103.56,102.95,103.21,282595
31-Jan-25,104.06,104.23,103.24,103.24,254698
30-Jan-25,102.54,104.11,102.54,103.84,1097903
29-Jan-25,101.60,101.78,101.03,101.03,286868
28-Jan-25,101.74,101.74,101.74,101.74,2747285
27-Jan-25,101.28,102.39,101.24,102.39,688324
24-Jan-25,100.49,100.51,100.20,100.22,807981
23-Jan-25,101.20,101.20,100.35,100.35,1409
22-Jan-25,100.95,101.14,100.84,100.84,138923
21-Jan-25,100.50,101.14,100.34,101.14,3642677
20-Jan-25,99.11,100.55,99.11,100.55,1166859
17-Jan-25,99.29,100.40,99.29,100.20,1201
16-Jan-25,99.97,99.97,99.42,99.42,14815
15-Jan-25,98.91,100.55,98.77,100.55,264690
14-Jan-25,97.55,97.76,97.19,97.75,76673
13-Jan-25,97.88,98.13,97.58,97.58,224927
10-Jan-25,98.64,98.64,97.34,97.46,214500
09-Jan-25,97.97,98.34,97.97,98.02,220379
08-Jan-25,98.15,98.38,98.09,98.09,1853638
07-Jan-25,99.47,99.66,98.93,99.32,241192
06-Jan-25,98.21,98.52,97.90,98.39,634865
03-Jan-25,99.00,99.00,97.16,97.24,232188
02-Jan-25,98.47,98.52,97.70,98.51,214572
30-Dec-24,98.51,98.51,98.43,98.43,15161272
27-Dec-24,98.99,99.03,98.51,98.51,790
26-Dec-24,99.13,99.26,99.08,99.08,1573898
23-Dec-24,100.99,100.99,98.82,98.82,420094
20-Dec-24,99.46,99.98,98.96,99.98,182339
19-Dec-24,99.36,99.59,99.08,99.10,108990
18-Dec-24,101.42,101.42,99.08,99.08,129984
17-Dec-24,99.01,102.05,99.01,102.05,38005
16-Dec-24,101.15,102.02,101.15,101.18,25575402
13-Dec-24,103.46,103.46,101.87,101.87,293697
12-Dec-24,104.25,104.25,103.23,103.23,233351
11-Dec-24,105.08,107.00,104.22,106.00,336140
10-Dec-24,105.09,105.11,104.60,104.86,4193
09-Dec-24,103.26,104.20,103.26,103.90,1478915
06-Dec-24,103.71,104.20,102.89,102.89,354030
05-Dec-24,104.36,104.63,104.30,104.44,197916
04-Dec-24,102.46,103.21,102.46,102.99,1016610
03-Dec-24,102.25,103.23,102.25,103.23,2131020
02-Dec-24,102.07,102.79,102.07,102.38,545315
29-Nov-24,101.69,102.65,100.20,102.65,1469795
28-Nov-24,103.49,103.49,101.79,101.79,1048654
27-Nov-24,106.00,106.00,104.46,104.46,2077904
26-Nov-24,106.08,106.42,105.81,105.99,6830543
25-Nov-24,105.38,105.54,103.65,105.51,1368994
22-Nov-24,104.96,105.62,104.96,105.62,1236858
21-Nov-24,103.73,103.73,103.73,103.73,20746
19-Nov-24,104.30,104.96,104.14,104.64,10060820
18-Nov-24,104.44,104.79,104.05,104.32,162529
14-Nov-24,104.75,104.97,104.43,104.52,450103
13-Nov-24,104.29,104.49,103.76,104.30,75183
12-Nov-24,103.76,105.32,103.76,104.35,253098
11-Nov-24,104.79,104.79,104.12,104.59,355395
08-Nov-24,104.62,104.81,103.87,104.56,135683
07-Nov-24,106.45,107.63,105.86,105.86,498129
06-Nov-24,106.42,106.42,105.43,106.40,87871
05-Nov-24,107.01,107.01,106.05,106.86,16150433
04-Nov-24,106.31,106.53,105.91,106.52,2882727
01-Nov-24,104.00,105.72,104.00,104.68,1383692
31-Oct-24,104.54,106.58,104.54,106.09,197235
30-Oct-24,106.91,106.91,106.64,106.64,1589592
29-Oct-24,107.20,107.37,106.80,106.80,32257
28-Oct-24,107.10,107.10,107.10,107.10,68651

*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