Cotação atual, histórico e gráfico do papel: JURO11

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 JURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/03/2026	-0,10%	-0,10	102,89	102,98	102,13	102,99	3M	3.672
18/03/2026	0,27%	0,28	102,99	102,71	102,71	102,99	3M	2.634
17/03/2026	0,67%	0,68	102,71	102,04	101,53	102,99	6M	6.332
16/03/2026	-0,14%	-0,14	102,03	102,17	102,00	102,62	4M	2.946
13/03/2026	-0,62%	-0,64	102,17	102,78	102,11	102,78	4M	4.264
12/03/2026	1,01%	1,03	102,81	101,78	101,78	102,89	3M	2.249
11/03/2026	-0,41%	-0,42	101,78	102,20	101,75	102,36	4M	2.589

10/03/2026	0,24%	0,24	102,20	102,90	101,98	102,90	3M	2.952
09/03/2026	-0,38%	-0,39	101,96	102,12	101,35	102,61	5M	2.175
06/03/2026	0,24%	0,25	102,35	102,10	101,85	102,75	5M	7.403
05/03/2026	-0,91%	-0,94	102,10	103,00	102,00	103,00	5M	4.764
04/03/2026	0,46%	0,47	103,04	102,57	102,05	103,25	4M	5.326
03/03/2026	0,07%	0,07	102,57	102,58	101,80	102,75	6M	6.030
02/03/2026	-1,91%	-2,00	102,50	103,50	101,74	104,44	8M	6.823
27/02/2026	1,85%	1,90	104,50	102,92	102,65	104,50	5M	6.903
26/02/2026	0,10%	0,10	102,60	102,50	102,12	103,10	5M	6.331
25/02/2026	-0,40%	-0,41	102,50	102,95	102,50	103,43	5M	4.356
24/02/2026	-0,18%	-0,19	102,91	103,00	102,75	103,50	5M	4.111
23/02/2026	0,02%	0,02	103,10	103,17	102,72	103,20	5M	3.209
20/02/2026	-0,11%	-0,11	103,08	103,19	102,83	103,20	4M	5.803
19/02/2026	0,18%	0,19	103,19	103,00	102,84	103,19	4M	3.567
18/02/2026	0,15%	0,15	103,00	103,03	102,82	103,14	3M	1.439
13/02/2026	0,03%	0,03	102,85	102,83	102,82	103,15	4M	5.874
12/02/2026	-0,30%	-0,31	102,82	103,13	102,70	103,94	6M	4.944
11/02/2026	-0,06%	-0,06	103,13	102,76	102,76	103,16	3M	4.040
10/02/2026	0,15%	0,15	103,19	102,81	102,51	103,19	4M	4.199
09/02/2026	0,09%	0,09	103,04	102,95	102,54	103,29	4M	4.158
06/02/2026	0,19%	0,20	102,95	103,30	102,75	103,46	3M	3.223
05/02/2026	-0,18%	-0,19	102,75	102,53	102,53	103,25	4M	2.096
04/02/2026	-0,53%	-0,55	102,94	103,75	102,61	103,94	5M	3.670
03/02/2026	-0,26%	-0,27	103,49	103,76	103,49	104,72	5M	5.804
02/02/2026	-1,18%	-1,24	103,76	104,91	103,36	104,91	5M	2.570
30/01/2026	1,23%	1,28	105,00	103,72	103,72	105,00	7M	7.791
29/01/2026	-1,08%	-1,13	103,72	104,70	103,50	104,85	6M	17.109
28/01/2026	1,27%	1,32	104,85	103,53	103,00	104,85	7M	10.368
27/01/2026	-0,45%	-0,47	103,53	104,00	103,25	104,30	6M	6.320
26/01/2026	0,27%	0,28	104,00	104,00	103,50	104,38	5M	7.063
23/01/2026	0,10%	0,10	103,72	103,62	103,06	104,00	4M	6.580
22/01/2026	0,70%	0,72	103,62	103,41	102,90	103,62	4M	5.277
21/01/2026	0,05%	0,05	102,90	102,85	102,21	103,40	4M	5.719
20/01/2026	-0,10%	-0,10	102,85	102,85	101,81	103,25	4M	3.100
19/01/2026	0,30%	0,31	102,95	102,98	101,65	103,43	6M	6.175
16/01/2026	0,04%	0,04	102,64	102,12	102,12	102,99	4M	6.425
15/01/2026	0,43%	0,44	102,60	103,15	102,12	103,15	4M	4.031
14/01/2026	-1,08%	-1,12	102,16	103,28	102,16	103,32	4M	5.983
13/01/2026	0,13%	0,13	103,28	103,05	102,60	103,42	4M	5.038
12/01/2026	0,99%	1,01	103,15	102,14	101,68	103,15	4M	5.450
09/01/2026	0,55%	0,56	102,14	101,80	101,26	102,50	4M	5.153
08/01/2026	0,34%	0,34	101,58	101,42	101,01	101,64	3M	3.726
07/01/2026	-0,78%	-0,80	101,24	102,02	101,23	102,81	4M	7.371
06/01/2026	0,21%	0,21	102,04	101,98	101,60	103,00	4M	3.377
05/01/2026	-0,62%	-0,64	101,83	102,47	101,83	103,18	3M	2.754
02/01/2026	-0,83%	-0,86	102,47	101,26	101,10	102,79	3M	1.472
30/12/2025	1,16%	1,18	103,33	102,50	102,18	103,79	3M	2.507
29/12/2025	-0,34%	-0,35	102,15	102,50	102,15	102,60	3M	2.288
26/12/2025	0,34%	0,35	102,50	102,15	101,68	102,50	4M	3.144
23/12/2025	0,58%	0,59	102,15	101,87	99,90	102,25	6M	10.805
22/12/2025	0,28%	0,28	101,56	101,25	100,87	101,72	5M	8.077
19/12/2025	0,54%	0,54	101,28	100,75	100,57	101,32	4M	5.929
18/12/2025	0,62%	0,62	100,74	100,71	100,03	101,10	4M	3.674
17/12/2025	0,09%	0,09	100,12	100,05	100,00	100,95	6M	9.354
16/12/2025	-1,20%	-1,21	100,03	101,32	100,02	101,33	6M	8.414
15/12/2025	0,71%	0,71	101,24	100,64	100,40	101,28	4M	6.206
12/12/2025	0,05%	0,05	100,53	100,48	100,30	100,80	3M	4.409
11/12/2025	0,18%	0,18	100,48	100,30	100,06	100,71	2M	3.095
10/12/2025	0,30%	0,30	100,30	99,72	99,71	100,30	3M	6.685
09/12/2025	-0,39%	-0,39	100,00	100,58	99,59	100,58	3M	2.177
08/12/2025	0,29%	0,29	100,39	100,49	99,82	100,63	3M	3.983
05/12/2025	-1,25%	-1,27	100,10	101,36	100,10	101,36	4M	4.529
04/12/2025	1,54%	1,54	101,37	99,83	99,55	101,40	5M	4.158
03/12/2025	1,30%	1,28	99,83	99,11	98,33	100,40	7M	5.612
02/12/2025	0,15%	0,15	98,55	98,40	98,09	98,89	3M	2.216
01/12/2025	0,15%	0,15	98,40	97,25	96,94	98,40	4M	4.664
28/11/2025	-0,68%	-0,67	98,25	98,91	98,17	99,00	6M	6.932
27/11/2025	1,35%	1,32	98,92	97,61	97,53	98,92	4M	3.547
26/11/2025	0,08%	0,08	97,60	97,75	97,56	98,18	5M	6.539
25/11/2025	-0,04%	-0,04	97,52	97,58	97,52	98,22	5M	4.096
24/11/2025	-0,93%	-0,92	97,56	98,37	97,52	98,48	8M	9.172
21/11/2025	0,44%	0,43	98,48	98,23	97,80	98,48	3M	4.776
19/11/2025	0,05%	0,05	98,05	98,51	97,83	98,51	3M	4.133
18/11/2025	0,26%	0,25	98,00	97,75	97,63	98,50	4M	6.024
17/11/2025	0,37%	0,36	97,75	97,40	97,09	97,79	3M	4.233
14/11/2025	0,07%	0,07	97,39	97,35	97,15	97,82	5M	3.913
13/11/2025	-0,59%	-0,58	97,32	97,97	97,16	98,15	5M	6.065
12/11/2025	-0,15%	-0,15	97,90	98,07	97,80	98,46	4M	5.727
11/11/2025	-0,20%	-0,20	98,05	98,25	98,05	98,69	4M	5.347
10/11/2025	-0,05%	-0,05	98,25	98,69	98,01	98,69	4M	5.849
07/11/2025	0,15%	0,15	98,30	98,38	98,00	98,59	3M	4.641
06/11/2025	-0,25%	-0,25	98,15	98,43	97,90	98,86	3M	3.662
05/11/2025	0,03%	0,03	98,40	98,37	98,00	98,60	3M	5.106
04/11/2025	-0,13%	-0,13	98,37	98,53	97,77	98,55	3M	2.156
03/11/2025	-1,01%	-1,00	98,50	98,89	98,23	98,89	3M	2.763
31/10/2025	0,00%	0,00	99,50	99,53	98,99	99,54	2M	2.388
30/10/2025	0,34%	0,34	99,50	99,40	98,58	99,50	3M	3.091
29/10/2025	-0,44%	-0,44	99,16	99,01	99,01	99,61	3M	4.429
28/10/2025	0,25%	0,25	99,60	99,35	98,67	99,68	5M	5.290
27/10/2025	0,71%	0,70	99,35	98,65	98,42	99,65	7M	11.030
24/10/2025	1,28%	1,25	98,65	97,60	97,45	98,70	6M	6.182
23/10/2025	-0,77%	-0,76	97,40	98,16	97,25	98,48	6M	7.072
22/10/2025	-0,84%	-0,83	98,16	98,99	97,98	98,99	5M	5.750
21/10/2025	-0,28%	-0,28	98,99	98,65	98,01	99,17	6M	11.542
20/10/2025	0,22%	0,22	99,27	99,25	98,33	99,80	5M	13.289
17/10/2025	-0,33%	-0,33	99,05	99,87	99,05	99,87	4M	8.943
16/10/2025	-0,02%	-0,02	99,38	99,50	99,00	99,66	4M	10.623
15/10/2025	-0,60%	-0,60	99,40	100,06	99,33	100,06	4M	9.213
14/10/2025	-0,06%	-0,06	100,00	100,15	99,63	100,20	3M	4.145
13/10/2025	0,56%	0,56	100,06	99,51	99,20	100,07	4M	3.405
10/10/2025	-0,20%	-0,20	99,50	100,08	99,28	100,41	4M	5.337
09/10/2025	-0,08%	-0,08	99,70	100,14	99,21	100,45	3M	3.187
08/10/2025	-1,01%	-1,02	99,78	100,87	99,75	101,00	5M	4.990
07/10/2025	-0,39%	-0,39	100,80	101,18	100,80	101,65	4M	4.177
06/10/2025	-0,46%	-0,47	101,19	101,66	101,15	102,17	3M	2.783
03/10/2025	1,43%	1,43	101,66	101,14	100,33	102,94	9M	4.935
02/10/2025	-0,58%	-0,58	100,23	100,81	100,12	101,16	4M	2.980
01/10/2025	-1,65%	-1,69	100,81	101,00	100,58	101,50	5M	6.544
30/09/2025	1,54%	1,55	102,50	100,52	100,51	102,73	7M	6.957
29/09/2025	0,20%	0,20	100,95	100,75	100,22	100,95	3M	3.067
26/09/2025	0,80%	0,80	100,75	100,13	99,99	100,77	3M	3.741
25/09/2025	0,15%	0,15	99,95	99,80	99,12	100,18	4M	3.171
24/09/2025	-0,20%	-0,20	99,80	100,10	99,30	100,10	4M	5.744
23/09/2025	0,00%	0,00	100,00	100,30	99,35	100,36	3M	4.277
22/09/2025	0,05%	0,05	100,00	100,00	99,50	100,50	4M	3.351
19/09/2025	0,52%	0,52	99,95	99,80	99,43	100,00	3M	5.175
18/09/2025	-0,44%	-0,44	99,43	99,99	99,05	100,07	4M	3.216
17/09/2025	0,30%	0,30	99,87	100,29	99,12	100,29	3M	2.726
16/09/2025	-0,33%	-0,33	99,57	99,92	99,57	100,31	4M	4.996
15/09/2025	0,60%	0,60	99,90	99,30	99,13	99,90	4M	4.069
12/09/2025	0,34%	0,34	99,30	99,00	99,00	99,90	4M	4.394
11/09/2025	0,10%	0,10	98,96	98,84	98,57	99,40	4M	3.606
10/09/2025	0,32%	0,32	98,86	98,40	98,40	98,98	3M	3.258
09/09/2025	-0,16%	-0,16	98,54	98,90	98,28	99,27	4M	5.338
08/09/2025	1,32%	1,29	98,70	97,40	97,10	99,41	5M	5.336
05/09/2025	0,06%	0,06	97,41	97,47	97,25	97,69	3M	5.003
04/09/2025	-	-	97,35	96,97	96,79	97,40	3M	3.405

Date,Open,High,Low,Close,Volume
19-Mar-26,102.98,102.99,102.13,102.89,2800232
18-Mar-26,102.71,102.99,102.71,102.99,2625893
17-Mar-26,102.04,102.99,101.53,102.71,5866309
16-Mar-26,102.17,102.62,102.00,102.03,4278500
13-Mar-26,102.78,102.78,102.11,102.17,3944238
12-Mar-26,101.78,102.89,101.78,102.81,3060739
11-Mar-26,102.20,102.36,101.75,101.78,4028864
10-Mar-26,102.90,102.90,101.98,102.20,3123100
09-Mar-26,102.12,102.61,101.35,101.96,4538091
06-Mar-26,102.10,102.75,101.85,102.35,5235472
05-Mar-26,103.00,103.00,102.00,102.10,4785982
04-Mar-26,102.57,103.25,102.05,103.04,4352858
03-Mar-26,102.58,102.75,101.80,102.57,5585579
02-Mar-26,103.50,104.44,101.74,102.50,7959394
27-Feb-26,102.92,104.50,102.65,104.50,5218832
26-Feb-26,102.50,103.10,102.12,102.60,4921853
25-Feb-26,102.95,103.43,102.50,102.50,5033765
24-Feb-26,103.00,103.50,102.75,102.91,4874664
23-Feb-26,103.17,103.20,102.72,103.10,5460263
20-Feb-26,103.19,103.20,102.83,103.08,3896350
19-Feb-26,103.00,103.19,102.84,103.19,3821850
18-Feb-26,103.03,103.14,102.82,103.00,2652434
13-Feb-26,102.83,103.15,102.82,102.85,3691138
12-Feb-26,103.13,103.94,102.70,102.82,6158369
11-Feb-26,102.76,103.16,102.76,103.13,3308910
10-Feb-26,102.81,103.19,102.51,103.19,3775551
09-Feb-26,102.95,103.29,102.54,103.04,4122632
06-Feb-26,103.30,103.46,102.75,102.95,3216172
05-Feb-26,102.53,103.25,102.53,102.75,3581403
04-Feb-26,103.75,103.94,102.61,102.94,5030242
03-Feb-26,103.76,104.72,103.49,103.49,5475413
02-Feb-26,104.91,104.91,103.36,103.76,5046545
30-Jan-26,103.72,105.00,103.72,105.00,7351941
29-Jan-26,104.70,104.85,103.50,103.72,5990100
28-Jan-26,103.53,104.85,103.00,104.85,6760822
27-Jan-26,104.00,104.30,103.25,103.53,5864470
26-Jan-26,104.00,104.38,103.50,104.00,5286587
23-Jan-26,103.62,104.00,103.06,103.72,4226541
22-Jan-26,103.41,103.62,102.90,103.62,4304989
21-Jan-26,102.85,103.40,102.21,102.90,4082028
20-Jan-26,102.85,103.25,101.81,102.85,3878021
19-Jan-26,102.98,103.43,101.65,102.95,5876000
16-Jan-26,102.12,102.99,102.12,102.64,3622021
15-Jan-26,103.15,103.15,102.12,102.60,3552011
14-Jan-26,103.28,103.32,102.16,102.16,3998940
13-Jan-26,103.05,103.42,102.60,103.28,4485760
12-Jan-26,102.14,103.15,101.68,103.15,3885531
09-Jan-26,101.80,102.50,101.26,102.14,4065508
08-Jan-26,101.42,101.64,101.01,101.58,2655588
07-Jan-26,102.02,102.81,101.23,101.24,3696419
06-Jan-26,101.98,103.00,101.60,102.04,3738655
05-Jan-26,102.47,103.18,101.83,101.83,3386177
02-Jan-26,101.26,102.79,101.10,102.47,2718816
30-Dec-25,102.50,103.79,102.18,103.33,2953702
29-Dec-25,102.50,102.60,102.15,102.15,2915507
26-Dec-25,102.15,102.50,101.68,102.50,3972269
23-Dec-25,101.87,102.25,99.90,102.15,5808672
22-Dec-25,101.25,101.72,100.87,101.56,4595588
19-Dec-25,100.75,101.32,100.57,101.28,4477806
18-Dec-25,100.71,101.10,100.03,100.74,4005081
17-Dec-25,100.05,100.95,100.00,100.12,5840662
16-Dec-25,101.32,101.33,100.02,100.03,6134225
15-Dec-25,100.64,101.28,100.40,101.24,4097228
12-Dec-25,100.48,100.80,100.30,100.53,2945127
11-Dec-25,100.30,100.71,100.06,100.48,2434536
10-Dec-25,99.72,100.30,99.71,100.30,2881757
09-Dec-25,100.58,100.58,99.59,100.00,2706260
08-Dec-25,100.49,100.63,99.82,100.39,3080297
05-Dec-25,101.36,101.36,100.10,100.10,4267176
04-Dec-25,99.83,101.40,99.55,101.37,5454079
03-Dec-25,99.11,100.40,98.33,99.83,7002015
02-Dec-25,98.40,98.89,98.09,98.55,3492127
01-Dec-25,97.25,98.40,96.94,98.40,4268554
28-Nov-25,98.91,99.00,98.17,98.25,5928017
27-Nov-25,97.61,98.92,97.53,98.92,3577290
26-Nov-25,97.75,98.18,97.56,97.60,4822518
25-Nov-25,97.58,98.22,97.52,97.52,4669953
24-Nov-25,98.37,98.48,97.52,97.56,7558583
21-Nov-25,98.23,98.48,97.80,98.48,3378822
19-Nov-25,98.51,98.51,97.83,98.05,3389907
18-Nov-25,97.75,98.50,97.63,98.00,3856230
17-Nov-25,97.40,97.79,97.09,97.75,3391714
14-Nov-25,97.35,97.82,97.15,97.39,5223068
13-Nov-25,97.97,98.15,97.16,97.32,5377508
12-Nov-25,98.07,98.46,97.80,97.90,4112584
11-Nov-25,98.25,98.69,98.05,98.05,4420837
10-Nov-25,98.69,98.69,98.01,98.25,4050266
07-Nov-25,98.38,98.59,98.00,98.30,2640508
06-Nov-25,98.43,98.86,97.90,98.15,3374158
05-Nov-25,98.37,98.60,98.00,98.40,3112575
04-Nov-25,98.53,98.55,97.77,98.37,3387240
03-Nov-25,98.89,98.89,98.23,98.50,3183958
31-Oct-25,99.53,99.54,98.99,99.50,2090515
30-Oct-25,99.40,99.50,98.58,99.50,3142884
29-Oct-25,99.01,99.61,99.01,99.16,2798858
28-Oct-25,99.35,99.68,98.67,99.60,4793539
27-Oct-25,98.65,99.65,98.42,99.35,7091581
24-Oct-25,97.60,98.70,97.45,98.65,5818003
23-Oct-25,98.16,98.48,97.25,97.40,5703790
22-Oct-25,98.99,98.99,97.98,98.16,4770770
21-Oct-25,98.65,99.17,98.01,98.99,6071778
20-Oct-25,99.25,99.80,98.33,99.27,4593561
17-Oct-25,99.87,99.87,99.05,99.05,3834135
16-Oct-25,99.50,99.66,99.00,99.38,4070434
15-Oct-25,100.06,100.06,99.33,99.40,3778758
14-Oct-25,100.15,100.20,99.63,100.00,3100638
13-Oct-25,99.51,100.07,99.20,100.06,3636737
10-Oct-25,100.08,100.41,99.28,99.50,4312642
09-Oct-25,100.14,100.45,99.21,99.70,3117006
08-Oct-25,100.87,101.00,99.75,99.78,4886223
07-Oct-25,101.18,101.65,100.80,100.80,3977664
06-Oct-25,101.66,102.17,101.15,101.19,3117513
03-Oct-25,101.14,102.94,100.33,101.66,9077211
02-Oct-25,100.81,101.16,100.12,100.23,3976947
01-Oct-25,101.00,101.50,100.58,100.81,4875139
30-Sep-25,100.52,102.73,100.51,102.50,6620714
29-Sep-25,100.75,100.95,100.22,100.95,3078174
26-Sep-25,100.13,100.77,99.99,100.75,3317905
25-Sep-25,99.80,100.18,99.12,99.95,4433983
24-Sep-25,100.10,100.10,99.30,99.80,3846772
23-Sep-25,100.30,100.36,99.35,100.00,2516810
22-Sep-25,100.00,100.50,99.50,100.00,4065345
19-Sep-25,99.80,100.00,99.43,99.95,2638412
18-Sep-25,99.99,100.07,99.05,99.43,3601938
17-Sep-25,100.29,100.29,99.12,99.87,3102829
16-Sep-25,99.92,100.31,99.57,99.57,4362196
15-Sep-25,99.30,99.90,99.13,99.90,3997490
12-Sep-25,99.00,99.90,99.00,99.30,3651888
11-Sep-25,98.84,99.40,98.57,98.96,3530687
10-Sep-25,98.40,98.98,98.40,98.86,3159943
09-Sep-25,98.90,99.27,98.28,98.54,3752664
08-Sep-25,97.40,99.41,97.10,98.70,4747645
05-Sep-25,97.47,97.69,97.25,97.41,3092982
04-Sep-25,96.97,97.40,96.79,97.35,2665844

*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: JURO11