Cotação atual, histórico e gráfico do papel: SPBZ11

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 SPBZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2026	-0,01%	-0,01	100,62	100,62	100,62	100,62	100	1
01/04/2026	0,82%	0,82	100,63	100,63	100,63	100,63	100	1
31/03/2026	2,38%	2,32	99,81	97,94	97,94	99,81	10K	2
30/03/2026	-1,57%	-1,55	97,49	97,50	97,45	97,90	3K	6
27/03/2026	-8,30%	-8,96	99,04	99,04	99,04	99,04	32K	5
26/03/2026	-0,06%	-0,07	108,00	100,00	100,00	108,00	12K	4
25/03/2026	-0,27%	-0,29	108,07	107,91	107,68	108,07	5M	5

24/03/2026	1,26%	1,35	108,36	108,36	108,36	108,36	5M	2
23/03/2026	-1,38%	-1,50	107,01	107,01	107,01	107,01	67K	3
20/03/2026	3,38%	3,55	108,51	108,49	108,44	108,51	1M	6
19/03/2026	3,94%	3,98	104,96	101,38	101,38	105,11	60K	12
18/03/2026	-1,68%	-1,73	100,98	100,98	100,98	100,98	1K	2
17/03/2026	0,26%	0,27	102,71	102,67	102,67	102,71	2M	3
16/03/2026	1,15%	1,16	102,44	102,44	102,44	102,44	1M	2
13/03/2026	-0,87%	-0,89	101,28	101,28	101,28	101,28	2M	2
12/03/2026	-1,20%	-1,24	102,17	102,17	102,17	102,17	204	2
11/03/2026	-0,35%	-0,36	103,41	103,41	103,41	103,41	1M	2
10/03/2026	0,47%	0,49	103,77	103,77	103,77	103,77	2M	3
09/03/2026	0,76%	0,78	103,28	103,28	103,28	103,28	103	1
06/03/2026	-1,20%	-1,24	102,50	102,50	102,50	102,50	102	1
05/03/2026	-0,54%	-0,56	103,74	103,74	103,74	103,74	103	1
04/03/2026	0,70%	0,72	104,30	104,30	104,30	104,30	312	2
03/03/2026	-0,87%	-0,91	103,58	103,58	103,58	103,58	103	1
02/03/2026	0,12%	0,13	104,49	104,49	104,49	104,49	104	1
27/02/2026	-0,41%	-0,43	104,36	104,36	104,36	104,36	313	1
26/02/2026	-0,62%	-0,65	104,79	104,79	104,79	104,79	314	1
25/02/2026	0,88%	0,92	105,44	105,44	105,44	105,44	316	1
24/02/2026	0,80%	0,83	104,52	104,52	104,52	104,52	104	1
23/02/2026	-0,97%	-1,02	103,69	103,62	103,62	103,77	3K	3
20/02/2026	0,68%	0,71	104,71	104,71	104,71	104,71	104	1
19/02/2026	-0,09%	-0,09	104,00	103,81	103,81	104,00	207	2
18/02/2026	0,61%	0,63	104,09	104,09	104,09	104,09	104	1
13/02/2026	0,04%	0,04	103,46	103,46	103,46	103,46	10K	2
12/02/2026	-1,44%	-1,51	103,42	105,75	103,42	105,75	209	2
11/02/2026	0,00%	0,00	104,93	104,93	104,93	104,93	104	1
10/02/2026	-0,29%	-0,31	104,93	104,93	104,93	104,93	104	1
09/02/2026	0,57%	0,60	105,24	105,24	105,24	105,24	105	1
06/02/2026	1,84%	1,89	104,64	104,56	103,75	104,64	126K	6
05/02/2026	-0,96%	-1,00	102,75	102,55	102,55	102,75	1K	2
04/02/2026	-0,60%	-0,63	103,75	103,75	103,75	103,75	103	1
03/02/2026	-0,85%	-0,89	104,38	104,37	104,37	104,38	63K	6
02/02/2026	0,61%	0,64	105,27	104,85	104,85	105,27	1K	3
30/01/2026	-0,32%	-0,34	104,63	104,63	104,63	104,63	523	1
29/01/2026	-0,17%	-0,18	104,97	104,00	104,00	104,97	21K	2
28/01/2026	-0,03%	-0,03	105,15	104,14	104,14	105,15	2K	3
27/01/2026	0,45%	0,47	105,18	105,18	105,18	105,18	105	1
26/01/2026	0,34%	0,36	104,71	104,15	104,15	104,71	208	2
23/01/2026	0,23%	0,24	104,35	104,30	104,15	104,35	7M	6
22/01/2026	0,64%	0,66	104,11	104,11	104,11	104,11	5M	3
21/01/2026	1,24%	1,27	103,45	102,71	102,71	103,66	2K	5
20/01/2026	-1,03%	-1,06	102,18	102,18	102,18	102,18	2M	3
19/01/2026	-0,88%	-0,92	103,24	103,24	103,24	103,24	2M	3
16/01/2026	0,01%	0,01	104,16	104,25	104,16	104,25	3M	4
15/01/2026	0,45%	0,47	104,15	104,15	104,15	104,15	3M	4
14/01/2026	-0,53%	-0,55	103,68	103,28	103,28	103,68	1K	2
13/01/2026	-0,33%	-0,34	104,23	104,05	104,05	104,71	4K	5
12/01/2026	0,41%	0,43	104,57	103,93	103,93	104,57	2M	4
09/01/2026	0,46%	0,48	104,14	103,95	103,95	104,14	2M	4
08/01/2026	0,00%	0,00	103,66	103,66	103,66	103,66	2M	2
07/01/2026	-0,06%	-0,06	103,66	103,66	103,66	103,66	2M	2
06/01/2026	0,64%	0,66	103,72	103,72	103,72	103,72	2M	11
05/01/2026	0,80%	0,82	103,06	103,07	103,06	103,07	1K	2
02/01/2026	-0,56%	-0,58	102,24	101,92	101,92	102,24	1K	2
30/12/2025	-0,10%	-0,10	102,82	102,82	102,82	102,82	925	1
29/12/2025	-0,25%	-0,26	102,92	102,92	102,92	102,92	926	1
26/12/2025	0,11%	0,11	103,18	103,70	103,18	103,70	1K	3
23/12/2025	0,86%	0,88	103,07	101,65	101,65	103,07	1K	3
22/12/2025	0,64%	0,65	102,19	102,19	102,19	102,19	10K	3
19/12/2025	0,71%	0,72	101,54	101,57	101,54	101,79	7K	4
18/12/2025	0,90%	0,90	100,82	100,82	100,82	100,82	100	1
17/12/2025	-1,08%	-1,09	99,92	100,78	99,92	100,78	1K	2
16/12/2025	-0,26%	-0,26	101,01	101,01	101,01	101,01	101	1
15/12/2025	-0,08%	-0,08	101,27	101,23	101,23	101,27	10K	2
12/12/2025	-0,85%	-0,87	101,35	101,61	101,35	101,61	10K	2
11/12/2025	0,00%	0,00	102,22	102,22	102,22	102,22	102	1
10/12/2025	0,78%	0,79	102,22	101,91	101,91	102,26	306	3
09/12/2025	0,00%	0,00	101,43	101,43	101,43	101,43	101	1
08/12/2025	-0,28%	-0,28	101,43	101,43	101,43	101,43	101	1
05/12/2025	0,14%	0,14	101,71	101,71	101,71	101,71	101	1
04/12/2025	0,14%	0,14	101,57	101,57	101,57	101,57	101	1
03/12/2025	0,39%	0,39	101,43	101,43	101,43	101,43	101	1
02/12/2025	0,27%	0,27	101,04	101,04	101,04	101,04	101	1
01/12/2025	-0,23%	-0,23	100,77	100,77	100,77	100,77	100	1
28/11/2025	0,17%	0,17	101,00	101,00	101,00	101,00	404	1
27/11/2025	0,00%	0,00	100,83	100,83	100,83	100,83	504	1
26/11/2025	0,90%	0,90	100,83	100,83	100,83	100,83	100	1
25/11/2025	0,85%	0,84	99,93	99,93	99,93	99,93	199	2
24/11/2025	1,42%	1,39	99,09	99,09	99,09	99,09	99	1
21/11/2025	-0,25%	-0,24	97,70	96,77	96,77	97,70	358K	2
19/11/2025	0,39%	0,38	97,94	98,33	97,94	98,33	4K	3
18/11/2025	-0,74%	-0,73	97,56	96,40	96,40	97,56	358K	8
17/11/2025	-0,97%	-0,96	98,29	98,23	98,23	98,29	5K	2
14/11/2025	0,02%	0,02	99,25	99,08	99,08	99,25	25K	2
13/11/2025	-1,66%	-1,67	99,23	99,23	99,23	99,23	199K	5
12/11/2025	0,15%	0,15	100,90	100,65	100,65	100,90	1K	2
11/11/2025	0,27%	0,27	100,75	104,96	100,75	105,80	7K	11
10/11/2025	1,57%	1,55	100,48	98,93	98,93	100,48	5K	7
07/11/2025	-0,78%	-0,78	98,93	98,45	97,85	98,93	5K	5
06/11/2025	-0,65%	-0,65	99,71	99,99	99,71	99,99	101K	4
05/11/2025	-	-	100,36	100,36	100,36	100,36	201K	2

Date,Open,High,Low,Close,Volume
02-Apr-26,100.62,100.62,100.62,100.62,100
01-Apr-26,100.63,100.63,100.63,100.63,100
31-Mar-26,97.94,99.81,97.94,99.81,9893
30-Mar-26,97.50,97.90,97.45,97.49,2637
27-Mar-26,99.04,99.04,99.04,99.04,31692
26-Mar-26,100.00,108.00,100.00,108.00,12088
25-Mar-26,107.91,108.07,107.68,108.07,5426408
24-Mar-26,108.36,108.36,108.36,108.36,5418108
23-Mar-26,107.01,107.01,107.01,107.01,66560
20-Mar-26,108.49,108.51,108.44,108.51,1128601
19-Mar-26,101.38,105.11,101.38,104.96,60320
18-Mar-26,100.98,100.98,100.98,100.98,1110
17-Mar-26,102.67,102.71,102.67,102.71,2054405
16-Mar-26,102.44,102.44,102.44,102.44,1024502
13-Mar-26,101.28,101.28,101.28,101.28,2025701
12-Mar-26,102.17,102.17,102.17,102.17,204
11-Mar-26,103.41,103.41,103.41,103.41,1034203
10-Mar-26,103.77,103.77,103.77,103.77,2096257
09-Mar-26,103.28,103.28,103.28,103.28,103
06-Mar-26,102.50,102.50,102.50,102.50,102
05-Mar-26,103.74,103.74,103.74,103.74,103
04-Mar-26,104.30,104.30,104.30,104.30,312
03-Mar-26,103.58,103.58,103.58,103.58,103
02-Mar-26,104.49,104.49,104.49,104.49,104
27-Feb-26,104.36,104.36,104.36,104.36,313
26-Feb-26,104.79,104.79,104.79,104.79,314
25-Feb-26,105.44,105.44,105.44,105.44,316
24-Feb-26,104.52,104.52,104.52,104.52,104
23-Feb-26,103.62,103.77,103.62,103.69,3111
20-Feb-26,104.71,104.71,104.71,104.71,104
19-Feb-26,103.81,104.00,103.81,104.00,207
18-Feb-26,104.09,104.09,104.09,104.09,104
13-Feb-26,103.46,103.46,103.46,103.46,10449
12-Feb-26,105.75,105.75,103.42,103.42,209
11-Feb-26,104.93,104.93,104.93,104.93,104
10-Feb-26,104.93,104.93,104.93,104.93,104
09-Feb-26,105.24,105.24,105.24,105.24,105
06-Feb-26,104.56,104.64,103.75,104.64,126401
05-Feb-26,102.55,102.75,102.55,102.75,1128
04-Feb-26,103.75,103.75,103.75,103.75,103
03-Feb-26,104.37,104.38,104.37,104.38,62938
02-Feb-26,104.85,105.27,104.85,105.27,1262
30-Jan-26,104.63,104.63,104.63,104.63,523
29-Jan-26,104.00,104.97,104.00,104.97,20904
28-Jan-26,104.14,105.15,104.14,105.15,2187
27-Jan-26,105.18,105.18,105.18,105.18,105
26-Jan-26,104.15,104.71,104.15,104.71,208
23-Jan-26,104.30,104.35,104.15,104.35,7357091
22-Jan-26,104.11,104.11,104.11,104.11,5210705
21-Jan-26,102.71,103.66,102.71,103.45,2470
20-Jan-26,102.18,102.18,102.18,102.18,2452422
19-Jan-26,103.24,103.24,103.24,103.24,2477863
16-Jan-26,104.25,104.25,104.16,104.16,2709306
15-Jan-26,104.15,104.15,104.15,104.15,2708004
14-Jan-26,103.28,103.68,103.28,103.68,1136
13-Jan-26,104.05,104.71,104.05,104.23,4382
12-Jan-26,103.93,104.57,103.93,104.57,1674263
09-Jan-26,103.95,104.14,103.95,104.14,1667487
08-Jan-26,103.66,103.66,103.66,103.66,1658663
07-Jan-26,103.66,103.66,103.66,103.66,1658663
06-Jan-26,103.72,103.72,103.72,103.72,1659623
05-Jan-26,103.07,103.07,103.06,103.06,1133
02-Jan-26,101.92,102.24,101.92,102.24,1121
30-Dec-25,102.82,102.82,102.82,102.82,925
29-Dec-25,102.92,102.92,102.92,102.92,926
26-Dec-25,103.70,103.70,103.18,103.18,1238
23-Dec-25,101.65,103.07,101.65,103.07,1124
22-Dec-25,102.19,102.19,102.19,102.19,10321
19-Dec-25,101.57,101.79,101.54,101.54,7110
18-Dec-25,100.82,100.82,100.82,100.82,100
17-Dec-25,100.78,100.78,99.92,99.92,1107
16-Dec-25,101.01,101.01,101.01,101.01,101
15-Dec-25,101.23,101.27,101.23,101.27,10224
12-Dec-25,101.61,101.61,101.35,101.35,10262
11-Dec-25,102.22,102.22,102.22,102.22,102
10-Dec-25,101.91,102.26,101.91,102.22,306
09-Dec-25,101.43,101.43,101.43,101.43,101
08-Dec-25,101.43,101.43,101.43,101.43,101
05-Dec-25,101.71,101.71,101.71,101.71,101
04-Dec-25,101.57,101.57,101.57,101.57,101
03-Dec-25,101.43,101.43,101.43,101.43,101
02-Dec-25,101.04,101.04,101.04,101.04,101
01-Dec-25,100.77,100.77,100.77,100.77,100
28-Nov-25,101.00,101.00,101.00,101.00,404
27-Nov-25,100.83,100.83,100.83,100.83,504
26-Nov-25,100.83,100.83,100.83,100.83,100
25-Nov-25,99.93,99.93,99.93,99.93,199
24-Nov-25,99.09,99.09,99.09,99.09,99
21-Nov-25,96.77,97.70,96.77,97.70,357662
19-Nov-25,98.33,98.33,97.94,97.94,4023
18-Nov-25,96.40,97.56,96.40,97.56,357702
17-Nov-25,98.23,98.29,98.23,98.29,5009
14-Nov-25,99.08,99.25,99.08,99.25,24869
13-Nov-25,99.23,99.23,99.23,99.23,198559
12-Nov-25,100.65,100.90,100.65,100.90,1208
11-Nov-25,104.96,105.80,100.75,100.75,7070
10-Nov-25,98.93,100.48,98.93,100.48,5148
07-Nov-25,98.45,98.93,97.85,98.93,5286
06-Nov-25,99.99,99.99,99.71,99.71,100906
05-Nov-25,100.36,100.36,100.36,100.36,200820

*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: SPBZ11