Cotação atual, histórico e gráfico do papel: JOGO11

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 JOGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	0,27%	0,35	131,63	131,78	129,00	132,92	108K	563
30/01/2026	-3,13%	-4,24	131,28	134,28	130,80	134,43	108K	33
29/01/2026	-1,54%	-2,12	135,52	137,64	134,49	138,19	55K	46
28/01/2026	0,28%	0,39	137,64	137,84	136,55	138,79	50K	34
27/01/2026	-1,42%	-1,97	137,25	139,24	137,24	139,24	459K	222
26/01/2026	0,91%	1,26	139,22	138,18	137,90	139,68	461K	33
23/01/2026	1,20%	1,63	137,96	137,00	136,00	137,96	28K	23

22/01/2026	-0,18%	-0,25	136,33	137,90	135,90	137,90	73K	27
21/01/2026	-1,46%	-2,03	136,58	138,61	135,97	138,61	156K	69
20/01/2026	-2,10%	-2,97	138,61	141,47	138,41	141,47	126K	483
19/01/2026	0,14%	0,20	141,58	141,00	137,53	142,72	46K	39
16/01/2026	-0,41%	-0,58	141,38	142,55	141,38	142,55	53K	44
15/01/2026	0,31%	0,44	141,96	142,72	141,91	142,72	24K	21
14/01/2026	0,50%	0,71	141,52	140,81	140,81	142,32	671K	33
13/01/2026	-0,94%	-1,33	140,81	142,40	140,07	143,30	34K	109
12/01/2026	2,10%	2,92	142,14	137,91	137,91	142,28	35K	31
09/01/2026	0,07%	0,10	139,22	139,31	137,12	139,64	178K	89
08/01/2026	-0,21%	-0,29	139,12	140,50	138,88	140,50	48K	41
07/01/2026	-0,80%	-1,12	139,41	140,95	139,37	141,53	118K	33
06/01/2026	-0,96%	-1,36	140,53	141,90	140,03	141,90	110K	110
05/01/2026	-0,23%	-0,32	141,89	143,77	141,23	143,77	81K	36
02/01/2026	-0,15%	-0,21	142,21	143,16	140,62	143,16	88K	153
30/12/2025	-1,75%	-2,53	142,42	145,00	142,06	145,00	54K	67
29/12/2025	0,15%	0,22	144,95	144,73	142,04	145,61	42K	44
26/12/2025	0,90%	1,29	144,73	144,03	143,57	145,19	16M	51
23/12/2025	-0,91%	-1,32	143,44	145,02	142,71	145,90	8M	471
22/12/2025	0,24%	0,35	144,76	145,02	142,99	145,02	9M	40
19/12/2025	0,56%	0,81	144,41	145,00	143,35	145,00	3M	33
18/12/2025	0,64%	0,92	143,60	142,06	142,06	145,02	282K	17
17/12/2025	-0,31%	-0,45	142,68	142,51	141,34	144,90	228K	92
16/12/2025	0,59%	0,84	143,13	141,61	141,61	143,41	60K	89
15/12/2025	-0,18%	-0,26	142,29	142,55	141,01	143,01	46K	28
12/12/2025	-1,14%	-1,65	142,55	144,15	141,94	144,15	609K	1.598
11/12/2025	-1,58%	-2,32	144,20	145,40	144,13	145,59	42K	23
10/12/2025	-0,14%	-0,20	146,52	147,00	146,05	147,59	76K	20
09/12/2025	-0,06%	-0,09	146,72	148,65	145,76	148,65	56K	98
08/12/2025	-0,22%	-0,33	146,81	148,00	145,60	148,67	841K	275
05/12/2025	2,72%	3,89	147,14	143,25	143,21	147,35	291K	124
04/12/2025	-0,45%	-0,65	143,25	145,03	142,55	145,03	109K	37
03/12/2025	-0,92%	-1,33	143,90	144,60	143,08	144,60	54K	25
02/12/2025	-0,74%	-1,09	145,23	147,59	145,23	147,59	168K	219
01/12/2025	0,29%	0,42	146,32	144,00	143,55	146,98	129K	93
28/11/2025	1,31%	1,89	145,90	145,05	144,08	146,57	66K	21
27/11/2025	-0,70%	-1,02	144,01	145,05	144,00	145,05	24K	19
26/11/2025	-0,68%	-1,00	145,03	145,02	145,00	146,37	57K	23
25/11/2025	0,23%	0,33	146,03	145,01	145,00	146,03	50K	16
24/11/2025	1,63%	2,34	145,70	144,89	142,99	145,93	59K	30
21/11/2025	1,06%	1,50	143,36	140,99	138,86	144,64	595K	779
19/11/2025	-0,76%	-1,09	141,86	144,80	141,24	144,80	100K	44
18/11/2025	-0,38%	-0,55	142,95	142,51	141,60	144,30	155K	52
17/11/2025	-1,01%	-1,46	143,50	146,69	143,36	146,69	32K	38
14/11/2025	-0,20%	-0,29	144,96	144,00	142,71	145,51	184K	44
13/11/2025	-1,61%	-2,37	145,25	147,00	144,69	148,39	175K	294
12/11/2025	0,14%	0,21	147,62	147,43	147,35	148,35	39K	22
11/11/2025	-0,20%	-0,29	147,41	148,38	146,21	148,38	13K	28
10/11/2025	0,15%	0,22	147,70	148,96	146,91	149,49	90K	32
07/11/2025	-0,76%	-1,13	147,48	149,09	146,36	149,09	505K	67
06/11/2025	-1,11%	-1,67	148,61	151,46	148,45	151,46	17K	21
05/11/2025	0,10%	0,15	150,28	149,52	148,80	150,28	333K	31
04/11/2025	-0,11%	-0,16	150,13	149,53	149,53	151,31	401K	75
03/11/2025	-0,67%	-1,01	150,29	151,89	149,52	151,93	59K	37
31/10/2025	1,10%	1,64	151,30	150,00	149,20	151,80	887K	66
30/10/2025	-2,17%	-3,32	149,66	153,59	149,66	153,60	216K	51
29/10/2025	-0,50%	-0,77	152,98	154,00	152,01	154,00	126K	46
28/10/2025	-0,49%	-0,75	153,75	154,00	153,57	154,57	104K	204
27/10/2025	0,44%	0,67	154,50	154,42	154,23	154,97	43K	29
24/10/2025	-0,26%	-0,40	153,83	155,44	153,82	155,44	81K	30
23/10/2025	0,49%	0,75	154,23	153,41	153,04	154,32	29K	33
22/10/2025	-1,25%	-1,95	153,48	156,08	152,57	156,08	214K	42
21/10/2025	0,26%	0,40	155,43	154,01	154,01	155,87	70K	272
20/10/2025	0,63%	0,97	155,03	153,61	152,91	156,06	1M	1.654
17/10/2025	-0,61%	-0,94	154,06	155,52	153,81	155,52	76K	28
16/10/2025	-1,68%	-2,65	155,00	156,71	154,94	157,01	690K	31
15/10/2025	0,54%	0,84	157,65	158,89	156,63	158,89	65K	34
14/10/2025	-0,48%	-0,75	156,81	157,26	156,11	158,18	127K	397
13/10/2025	0,61%	0,95	157,56	155,43	155,43	157,90	237K	22
10/10/2025	-0,80%	-1,26	156,61	157,88	156,34	159,87	161K	36
09/10/2025	-0,64%	-1,02	157,87	158,89	156,93	158,89	87K	33
08/10/2025	0,23%	0,36	158,89	157,36	157,36	159,03	50K	18
07/10/2025	-0,31%	-0,49	158,53	160,00	157,80	160,92	140K	341
06/10/2025	-0,56%	-0,89	159,02	161,39	157,93	161,39	190K	64
03/10/2025	-0,62%	-0,99	159,91	161,80	159,47	161,80	95K	29
02/10/2025	-0,09%	-0,15	160,90	161,05	160,50	161,93	1M	22
01/10/2025	0,66%	1,05	161,05	160,00	160,00	161,57	83K	20
30/09/2025	-0,42%	-0,67	160,00	160,67	159,20	160,67	229K	650
29/09/2025	1,11%	1,76	160,67	160,34	159,80	160,74	97K	31
26/09/2025	0,89%	1,40	158,91	156,90	156,39	158,92	77K	30
25/09/2025	0,05%	0,08	157,51	157,10	157,10	157,88	125K	17
24/09/2025	-0,15%	-0,24	157,43	158,00	156,95	159,40	141K	34
23/09/2025	-1,82%	-2,93	157,67	160,60	157,67	160,60	609K	37
22/09/2025	0,49%	0,78	160,60	159,82	159,82	161,68	208K	712
19/09/2025	-0,01%	-0,02	159,82	159,84	159,05	160,02	26K	23
18/09/2025	-0,42%	-0,67	159,84	161,27	159,01	161,86	237K	42
17/09/2025	0,72%	1,15	160,51	160,07	159,00	160,51	128K	31
16/09/2025	-0,69%	-1,10	159,36	160,46	158,91	162,30	276K	231
15/09/2025	0,87%	1,38	160,46	159,08	157,61	160,46	88K	19
12/09/2025	-0,51%	-0,81	159,08	160,20	158,33	160,20	251K	19
11/09/2025	0,86%	1,36	159,89	159,69	159,11	160,26	113K	19
10/09/2025	-0,36%	-0,57	158,53	159,61	158,22	159,61	94K	31
09/09/2025	0,28%	0,44	159,10	159,75	158,28	161,05	183K	372
08/09/2025	2,86%	4,41	158,66	155,39	155,39	158,93	147K	56
05/09/2025	0,08%	0,13	154,25	154,50	152,31	155,49	229K	41
04/09/2025	-0,05%	-0,07	154,12	155,29	154,07	155,29	112K	40
03/09/2025	-0,06%	-0,09	154,19	155,59	153,89	155,59	76K	21
02/09/2025	0,26%	0,40	154,28	153,12	151,68	154,49	141K	202
01/09/2025	0,31%	0,48	153,88	153,35	152,60	157,80	13K	20
29/08/2025	-0,86%	-1,33	153,40	155,39	153,00	155,39	116K	40
28/08/2025	1,06%	1,63	154,73	154,19	153,91	155,41	228K	30
27/08/2025	-1,30%	-2,02	153,10	156,20	152,75	156,20	115K	44
26/08/2025	0,89%	1,37	155,12	154,66	154,34	155,81	74K	261
25/08/2025	-0,55%	-0,85	153,75	154,67	153,72	154,67	115K	26
22/08/2025	1,43%	2,18	154,60	152,42	152,42	154,94	43K	27
21/08/2025	-0,31%	-0,47	152,42	153,49	151,71	153,49	57K	24
20/08/2025	-1,44%	-2,24	152,89	156,55	151,24	156,55	2M	68
19/08/2025	-0,05%	-0,08	155,13	156,72	154,19	156,72	43K	23
18/08/2025	1,27%	1,95	155,21	152,21	152,21	155,77	28K	21
15/08/2025	-0,44%	-0,68	153,26	152,01	152,01	153,26	213K	20
14/08/2025	-0,63%	-0,98	153,94	154,02	153,75	154,48	41K	19
13/08/2025	0,60%	0,92	154,92	154,09	153,73	155,00	11K	19
12/08/2025	0,75%	1,14	154,00	154,17	152,50	154,17	27K	22
11/08/2025	0,50%	0,76	152,86	153,29	150,51	153,60	92K	28
08/08/2025	0,90%	1,36	152,10	150,31	150,31	152,92	53K	27
07/08/2025	0,23%	0,34	150,74	150,40	150,40	153,05	86K	38
06/08/2025	0,55%	0,82	150,40	150,69	149,11	150,69	102K	24
05/08/2025	0,21%	0,31	149,58	150,98	149,58	150,98	10K	11
04/08/2025	2,28%	3,33	149,27	147,94	146,36	149,82	17K	19
01/08/2025	-2,24%	-3,34	145,94	149,42	145,31	149,42	21K	26
31/07/2025	1,31%	1,93	149,28	149,20	149,20	150,84	61K	15
30/07/2025	0,27%	0,40	147,35	148,09	145,80	148,60	36K	19
29/07/2025	-0,58%	-0,85	146,95	147,94	146,57	147,94	20K	8
28/07/2025	-0,29%	-0,43	147,80	149,94	147,64	149,94	52K	16
25/07/2025	-0,11%	-0,17	148,23	148,38	147,97	148,70	14K	9
24/07/2025	-0,71%	-1,06	148,40	148,86	148,40	149,24	35K	11
23/07/2025	-	-	149,46	150,40	148,62	150,40	12K	10

Date,Open,High,Low,Close,Volume
02-Feb-26,131.78,132.92,129.00,131.63,108266
30-Jan-26,134.28,134.43,130.80,131.28,107637
29-Jan-26,137.64,138.19,134.49,135.52,54947
28-Jan-26,137.84,138.79,136.55,137.64,50179
27-Jan-26,139.24,139.24,137.24,137.25,458630
26-Jan-26,138.18,139.68,137.90,139.22,460666
23-Jan-26,137.00,137.96,136.00,137.96,27882
22-Jan-26,137.90,137.90,135.90,136.33,72780
21-Jan-26,138.61,138.61,135.97,136.58,156294
20-Jan-26,141.47,141.47,138.41,138.61,126302
19-Jan-26,141.00,142.72,137.53,141.58,45596
16-Jan-26,142.55,142.55,141.38,141.38,53253
15-Jan-26,142.72,142.72,141.91,141.96,23765
14-Jan-26,140.81,142.32,140.81,141.52,670786
13-Jan-26,142.40,143.30,140.07,140.81,33648
12-Jan-26,137.91,142.28,137.91,142.14,34728
09-Jan-26,139.31,139.64,137.12,139.22,177793
08-Jan-26,140.50,140.50,138.88,139.12,47760
07-Jan-26,140.95,141.53,139.37,139.41,117998
06-Jan-26,141.90,141.90,140.03,140.53,110026
05-Jan-26,143.77,143.77,141.23,141.89,81288
02-Jan-26,143.16,143.16,140.62,142.21,88427
30-Dec-25,145.00,145.00,142.06,142.42,54045
29-Dec-25,144.73,145.61,142.04,144.95,41774
26-Dec-25,144.03,145.19,143.57,144.73,16138856
23-Dec-25,145.02,145.90,142.71,143.44,8270015
22-Dec-25,145.02,145.02,142.99,144.76,8668183
19-Dec-25,145.00,145.00,143.35,144.41,3076987
18-Dec-25,142.06,145.02,142.06,143.60,282115
17-Dec-25,142.51,144.90,141.34,142.68,228412
16-Dec-25,141.61,143.41,141.61,143.13,60043
15-Dec-25,142.55,143.01,141.01,142.29,46397
12-Dec-25,144.15,144.15,141.94,142.55,608849
11-Dec-25,145.40,145.59,144.13,144.20,42119
10-Dec-25,147.00,147.59,146.05,146.52,75553
09-Dec-25,148.65,148.65,145.76,146.72,55944
08-Dec-25,148.00,148.67,145.60,146.81,841113
05-Dec-25,143.25,147.35,143.21,147.14,290637
04-Dec-25,145.03,145.03,142.55,143.25,109393
03-Dec-25,144.60,144.60,143.08,143.90,54329
02-Dec-25,147.59,147.59,145.23,145.23,167871
01-Dec-25,144.00,146.98,143.55,146.32,128578
28-Nov-25,145.05,146.57,144.08,145.90,66387
27-Nov-25,145.05,145.05,144.00,144.01,24092
26-Nov-25,145.02,146.37,145.00,145.03,57339
25-Nov-25,145.01,146.03,145.00,146.03,50280
24-Nov-25,144.89,145.93,142.99,145.70,59381
21-Nov-25,140.99,144.64,138.86,143.36,595126
19-Nov-25,144.80,144.80,141.24,141.86,99770
18-Nov-25,142.51,144.30,141.60,142.95,155120
17-Nov-25,146.69,146.69,143.36,143.50,32208
14-Nov-25,144.00,145.51,142.71,144.96,183767
13-Nov-25,147.00,148.39,144.69,145.25,175206
12-Nov-25,147.43,148.35,147.35,147.62,39052
11-Nov-25,148.38,148.38,146.21,147.41,13382
10-Nov-25,148.96,149.49,146.91,147.70,90113
07-Nov-25,149.09,149.09,146.36,147.48,505212
06-Nov-25,151.46,151.46,148.45,148.61,16588
05-Nov-25,149.52,150.28,148.80,150.28,332925
04-Nov-25,149.53,151.31,149.53,150.13,400515
03-Nov-25,151.89,151.93,149.52,150.29,58501
31-Oct-25,150.00,151.80,149.20,151.30,887271
30-Oct-25,153.59,153.60,149.66,149.66,215760
29-Oct-25,154.00,154.00,152.01,152.98,125932
28-Oct-25,154.00,154.57,153.57,153.75,104340
27-Oct-25,154.42,154.97,154.23,154.50,43394
24-Oct-25,155.44,155.44,153.82,153.83,80689
23-Oct-25,153.41,154.32,153.04,154.23,28961
22-Oct-25,156.08,156.08,152.57,153.48,213968
21-Oct-25,154.01,155.87,154.01,155.43,69713
20-Oct-25,153.61,156.06,152.91,155.03,1082975
17-Oct-25,155.52,155.52,153.81,154.06,76474
16-Oct-25,156.71,157.01,154.94,155.00,689772
15-Oct-25,158.89,158.89,156.63,157.65,65389
14-Oct-25,157.26,158.18,156.11,156.81,126671
13-Oct-25,155.43,157.90,155.43,157.56,236850
10-Oct-25,157.88,159.87,156.34,156.61,161295
09-Oct-25,158.89,158.89,156.93,157.87,87243
08-Oct-25,157.36,159.03,157.36,158.89,49567
07-Oct-25,160.00,160.92,157.80,158.53,139845
06-Oct-25,161.39,161.39,157.93,159.02,190275
03-Oct-25,161.80,161.80,159.47,159.91,94553
02-Oct-25,161.05,161.93,160.50,160.90,1234512
01-Oct-25,160.00,161.57,160.00,161.05,82979
30-Sep-25,160.67,160.67,159.20,160.00,229436
29-Sep-25,160.34,160.74,159.80,160.67,97030
26-Sep-25,156.90,158.92,156.39,158.91,77324
25-Sep-25,157.10,157.88,157.10,157.51,125095
24-Sep-25,158.00,159.40,156.95,157.43,140658
23-Sep-25,160.60,160.60,157.67,157.67,609422
22-Sep-25,159.82,161.68,159.82,160.60,207967
19-Sep-25,159.84,160.02,159.05,159.82,25715
18-Sep-25,161.27,161.86,159.01,159.84,236743
17-Sep-25,160.07,160.51,159.00,160.51,128163
16-Sep-25,160.46,162.30,158.91,159.36,276376
15-Sep-25,159.08,160.46,157.61,160.46,88146
12-Sep-25,160.20,160.20,158.33,159.08,251471
11-Sep-25,159.69,160.26,159.11,159.89,112593
10-Sep-25,159.61,159.61,158.22,158.53,93549
09-Sep-25,159.75,161.05,158.28,159.10,182734
08-Sep-25,155.39,158.93,155.39,158.66,146530
05-Sep-25,154.50,155.49,152.31,154.25,229401
04-Sep-25,155.29,155.29,154.07,154.12,111755
03-Sep-25,155.59,155.59,153.89,154.19,75774
02-Sep-25,153.12,154.49,151.68,154.28,140613
01-Sep-25,153.35,157.80,152.60,153.88,13446
29-Aug-25,155.39,155.39,153.00,153.40,115511
28-Aug-25,154.19,155.41,153.91,154.73,227517
27-Aug-25,156.20,156.20,152.75,153.10,115395
26-Aug-25,154.66,155.81,154.34,155.12,74258
25-Aug-25,154.67,154.67,153.72,153.75,114896
22-Aug-25,152.42,154.94,152.42,154.60,42771
21-Aug-25,153.49,153.49,151.71,152.42,56966
20-Aug-25,156.55,156.55,151.24,152.89,2497080
19-Aug-25,156.72,156.72,154.19,155.13,42913
18-Aug-25,152.21,155.77,152.21,155.21,27829
15-Aug-25,152.01,153.26,152.01,153.26,212653
14-Aug-25,154.02,154.48,153.75,153.94,40941
13-Aug-25,154.09,155.00,153.73,154.92,11123
12-Aug-25,154.17,154.17,152.50,154.00,26750
11-Aug-25,153.29,153.60,150.51,152.86,92462
08-Aug-25,150.31,152.92,150.31,152.10,53424
07-Aug-25,150.40,153.05,150.40,150.74,86431
06-Aug-25,150.69,150.69,149.11,150.40,101686
05-Aug-25,150.98,150.98,149.58,149.58,10083
04-Aug-25,147.94,149.82,146.36,149.27,17145
01-Aug-25,149.42,149.42,145.31,145.94,20696
31-Jul-25,149.20,150.84,149.20,149.28,60965
30-Jul-25,148.09,148.60,145.80,147.35,36066
29-Jul-25,147.94,147.94,146.57,146.95,19559
28-Jul-25,149.94,149.94,147.64,147.80,51685
25-Jul-25,148.38,148.70,147.97,148.23,14408
24-Jul-25,148.86,149.24,148.40,148.40,34537
23-Jul-25,150.40,150.40,148.62,149.46,12265

*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: JOGO11