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
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	0,10%	0,15	149,46	150,40	148,62	150,40	12K	10
22/07/2025	-0,86%	-1,30	149,31	151,00	148,70	151,00	254K	16
21/07/2025	-0,32%	-0,49	150,61	151,85	150,36	151,85	472K	13
18/07/2025	1,02%	1,52	151,10	149,58	149,58	151,27	18K	7
17/07/2025	1,16%	1,72	149,58	148,62	148,62	150,51	76K	32
16/07/2025	1,98%	2,87	147,86	145,00	144,31	147,86	130K	17
15/07/2025	-0,48%	-0,70	144,99	145,69	144,82	146,19	30K	16
14/07/2025	1,31%	1,89	145,69	143,20	143,20	145,69	12K	7
11/07/2025	-0,51%	-0,73	143,80	145,49	143,60	145,49	108K	15
10/07/2025	-0,32%	-0,47	144,53	145,00	144,36	145,00	61K	11
09/07/2025	0,95%	1,36	145,00	144,89	143,14	145,00	933K	71
08/07/2025	-0,19%	-0,28	143,64	143,10	143,10	143,88	11K	12
07/07/2025	0,72%	1,03	143,92	143,99	141,71	144,28	151K	14
04/07/2025	0,35%	0,50	142,89	143,82	141,88	145,70	18K	16
03/07/2025	-0,64%	-0,91	142,39	143,30	140,89	143,89	70K	16
02/07/2025	-2,24%	-3,28	143,30	146,66	143,18	148,50	92K	20
01/07/2025	-0,30%	-0,44	146,58	148,59	146,21	148,59	10K	20
27/06/2025	-0,20%	-0,30	147,02	148,39	146,94	148,39	99K	16
26/06/2025	-0,44%	-0,65	147,32	147,97	147,12	147,97	3K	7
25/06/2025	0,37%	0,55	147,97	147,31	146,70	148,39	169K	23
24/06/2025	2,52%	3,62	147,42	143,80	143,80	147,42	54K	20
23/06/2025	0,56%	0,80	143,80	142,11	142,11	144,03	45K	29
20/06/2025	-1,08%	-1,56	143,00	145,99	142,69	145,99	45K	15
18/06/2025	1,47%	2,09	144,56	142,47	142,47	145,13	122K	12
17/06/2025	-0,58%	-0,83	142,47	144,69	142,47	144,69	46K	13
16/06/2025	0,60%	0,85	143,30	144,43	141,51	144,43	23K	13
13/06/2025	-1,10%	-1,59	142,45	144,77	142,45	144,78	155K	16
12/06/2025	0,42%	0,60	144,04	142,24	142,24	144,56	86K	18
11/06/2025	-1,21%	-1,76	143,44	146,86	143,27	146,86	172K	26
10/06/2025	0,55%	0,80	145,20	145,39	144,57	145,39	3K	6
09/06/2025	-0,61%	-0,88	144,40	146,96	144,40	146,97	110K	22
06/06/2025	0,12%	0,17	145,28	144,31	144,31	146,76	30K	13
05/06/2025	-1,18%	-1,74	145,11	146,85	144,85	148,40	65K	25
04/06/2025	2,08%	2,99	146,85	144,00	144,00	147,75	59K	33
03/06/2025	-1,14%	-1,66	143,86	144,58	143,65	147,56	39K	18
02/06/2025	1,13%	1,62	145,52	142,07	142,07	145,52	60K	21
30/05/2025	0,80%	1,14	143,90	142,56	142,46	143,90	16K	9
29/05/2025	-1,35%	-1,95	142,76	144,25	141,97	144,25	217K	21
28/05/2025	-0,01%	-0,01	144,71	145,80	144,39	145,94	46K	16
27/05/2025	2,65%	3,74	144,72	139,75	139,75	144,72	462K	20
26/05/2025	1,15%	1,60	140,98	139,22	139,22	140,98	4K	3
23/05/2025	0,76%	1,05	139,38	138,33	138,33	140,54	44K	10
22/05/2025	-0,47%	-0,66	138,33	140,00	137,42	140,71	63K	29
21/05/2025	-1,77%	-2,51	138,99	141,50	138,99	141,50	14K	10
20/05/2025	0,43%	0,60	141,50	139,42	139,42	141,50	13K	30
19/05/2025	0,31%	0,44	140,90	140,19	138,06	140,90	174K	16
16/05/2025	0,19%	0,27	140,46	142,05	140,39	142,05	29K	12
15/05/2025	1,59%	2,20	140,19	137,99	137,99	140,51	39K	17
14/05/2025	0,91%	1,25	137,99	136,73	135,67	137,99	83K	14
13/05/2025	-0,81%	-1,11	136,74	135,91	135,77	137,37	23K	13
12/05/2025	1,52%	2,07	137,85	136,67	135,78	137,86	39K	15
09/05/2025	-0,57%	-0,78	135,78	137,53	135,24	137,53	24K	17
08/05/2025	-1,19%	-1,64	136,56	139,87	136,56	139,87	70K	18
07/05/2025	-0,76%	-1,06	138,20	139,00	137,78	139,98	175K	24
06/05/2025	0,44%	0,61	139,26	137,26	137,26	139,68	148K	15
05/05/2025	0,57%	0,78	138,65	137,49	135,90	139,43	159K	22
02/05/2025	3,38%	4,51	137,87	133,80	133,10	138,48	19K	11
30/04/2025	1,65%	2,16	133,36	131,60	131,32	133,50	133K	13
29/04/2025	0,05%	0,06	131,20	132,49	130,79	132,49	93K	7
28/04/2025	-0,44%	-0,58	131,14	131,72	131,14	131,81	36K	11
25/04/2025	0,34%	0,44	131,72	130,50	130,19	131,72	28K	8
24/04/2025	2,01%	2,59	131,28	128,69	128,50	131,28	55K	12
23/04/2025	-	-	128,69	129,00	128,69	129,32	107K	13

Date,Open,High,Low,Close,Volume
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
22-Jul-25,151.00,151.00,148.70,149.31,253944
21-Jul-25,151.85,151.85,150.36,150.61,471629
18-Jul-25,149.58,151.27,149.58,151.10,18176
17-Jul-25,148.62,150.51,148.62,149.58,75560
16-Jul-25,145.00,147.86,144.31,147.86,129574
15-Jul-25,145.69,146.19,144.82,144.99,29734
14-Jul-25,143.20,145.69,143.20,145.69,12404
11-Jul-25,145.49,145.49,143.60,143.80,107730
10-Jul-25,145.00,145.00,144.36,144.53,60629
09-Jul-25,144.89,145.00,143.14,145.00,932548
08-Jul-25,143.10,143.88,143.10,143.64,11064
07-Jul-25,143.99,144.28,141.71,143.92,150696
04-Jul-25,143.82,145.70,141.88,142.89,17534
03-Jul-25,143.30,143.89,140.89,142.39,70382
02-Jul-25,146.66,148.50,143.18,143.30,91823
01-Jul-25,148.59,148.59,146.21,146.58,9596
27-Jun-25,148.39,148.39,146.94,147.02,99313
26-Jun-25,147.97,147.97,147.12,147.32,2654
25-Jun-25,147.31,148.39,146.70,147.97,168808
24-Jun-25,143.80,147.42,143.80,147.42,54117
23-Jun-25,142.11,144.03,142.11,143.80,44745
20-Jun-25,145.99,145.99,142.69,143.00,44632
18-Jun-25,142.47,145.13,142.47,144.56,122409
17-Jun-25,144.69,144.69,142.47,142.47,45523
16-Jun-25,144.43,144.43,141.51,143.30,23451
13-Jun-25,144.77,144.78,142.45,142.45,155093
12-Jun-25,142.24,144.56,142.24,144.04,85509
11-Jun-25,146.86,146.86,143.27,143.44,172109
10-Jun-25,145.39,145.39,144.57,145.20,3040
09-Jun-25,146.96,146.97,144.40,144.40,110430
06-Jun-25,144.31,146.76,144.31,145.28,30164
05-Jun-25,146.85,148.40,144.85,145.11,65283
04-Jun-25,144.00,147.75,144.00,146.85,59435
03-Jun-25,144.58,147.56,143.65,143.86,38580
02-Jun-25,142.07,145.52,142.07,145.52,60298
30-May-25,142.56,143.90,142.46,143.90,16044
29-May-25,144.25,144.25,141.97,142.76,217426
28-May-25,145.80,145.94,144.39,144.71,46415
27-May-25,139.75,144.72,139.75,144.72,462409
26-May-25,139.22,140.98,139.22,140.98,3621
23-May-25,138.33,140.54,138.33,139.38,43803
22-May-25,140.00,140.71,137.42,138.33,63294
21-May-25,141.50,141.50,138.99,138.99,14226
20-May-25,139.42,141.50,139.42,141.50,12832
19-May-25,140.19,140.90,138.06,140.90,173598
16-May-25,142.05,142.05,140.39,140.46,29243
15-May-25,137.99,140.51,137.99,140.19,39300
14-May-25,136.73,137.99,135.67,137.99,83063
13-May-25,135.91,137.37,135.77,136.74,22501
12-May-25,136.67,137.86,135.78,137.85,39120
09-May-25,137.53,137.53,135.24,135.78,24329
08-May-25,139.87,139.87,136.56,136.56,70428
07-May-25,139.00,139.98,137.78,138.20,175487
06-May-25,137.26,139.68,137.26,139.26,148458
05-May-25,137.49,139.43,135.90,138.65,158786
02-May-25,133.80,138.48,133.10,137.87,18783
30-Apr-25,131.60,133.50,131.32,133.36,132526
29-Apr-25,132.49,132.49,130.79,131.20,93268
28-Apr-25,131.72,131.81,131.14,131.14,36277
25-Apr-25,130.50,131.72,130.19,131.72,28439
24-Apr-25,128.69,131.28,128.50,131.28,54938
23-Apr-25,129.00,129.32,128.69,128.69,106563

*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