Cotação atual, histórico e gráfico do papel: TOPP11

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 TOPP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-1,11%	-0,80	71,50	73,30	70,01	74,00	577K	1.760
01/04/2025	-1,40%	-1,03	72,30	72,00	72,00	74,05	354K	383
31/03/2025	-0,08%	-0,06	73,33	73,35	71,63	73,36	342K	305
28/03/2025	1,41%	1,02	73,39	72,39	71,17	73,40	347K	216
27/03/2025	1,93%	1,37	72,37	71,00	70,70	72,37	427K	454
26/03/2025	-1,36%	-0,98	71,00	71,99	70,71	72,46	711K	1.768
25/03/2025	1,00%	0,71	71,98	71,80	70,83	71,99	199K	552

24/03/2025	0,78%	0,55	71,27	70,99	70,37	71,27	399K	153
21/03/2025	-0,39%	-0,28	70,72	71,27	70,30	71,27	215K	79
20/03/2025	0,34%	0,24	71,00	71,27	70,59	71,27	222K	77
19/03/2025	0,37%	0,26	70,76	71,68	70,00	71,68	320K	247
18/03/2025	-0,30%	-0,21	70,50	69,98	69,51	70,75	317K	334
17/03/2025	0,24%	0,17	70,71	70,31	70,00	70,71	307K	353
14/03/2025	-0,23%	-0,16	70,54	70,10	69,00	70,58	2M	1.495
13/03/2025	0,55%	0,39	70,70	70,00	70,00	70,97	536K	2.756
12/03/2025	-0,83%	-0,59	70,31	71,65	68,55	71,65	614K	275
11/03/2025	-0,84%	-0,60	70,90	71,99	70,11	71,99	359K	349
10/03/2025	-1,19%	-0,86	71,50	71,50	70,87	72,44	499K	670
07/03/2025	2,77%	1,95	72,36	70,55	70,15	72,87	845K	4.646
06/03/2025	-0,27%	-0,19	70,41	71,25	70,05	71,25	442K	475
05/03/2025	-1,36%	-0,97	70,60	71,57	70,60	71,62	157K	300
28/02/2025	0,66%	0,47	71,57	71,48	70,00	71,57	399K	525
27/02/2025	0,14%	0,10	71,10	70,99	70,06	71,38	207K	587
26/02/2025	2,03%	1,41	71,00	71,03	70,00	71,57	443K	316
25/02/2025	-2,26%	-1,61	69,59	72,20	69,59	72,20	485K	718
24/02/2025	-1,36%	-0,98	71,20	72,15	70,62	72,20	216K	203
21/02/2025	4,61%	3,18	72,18	69,01	68,49	72,35	607K	1.756
20/02/2025	0,15%	0,10	69,00	69,98	68,11	69,98	704K	2.786
19/02/2025	-0,14%	-0,10	68,90	69,24	68,00	69,24	868K	450
18/02/2025	0,36%	0,25	69,00	70,54	68,90	70,54	622K	293
17/02/2025	0,61%	0,42	68,75	68,34	68,05	70,59	851K	2.818
14/02/2025	0,09%	0,06	68,33	68,00	68,00	70,25	951K	4.433
13/02/2025	0,06%	0,04	68,27	68,12	67,50	68,82	886K	1.292
12/02/2025	0,04%	0,03	68,23	67,55	66,60	68,59	828K	1.424
11/02/2025	-0,93%	-0,64	68,20	68,83	67,00	68,84	561K	1.351
10/02/2025	1,24%	0,84	68,84	68,70	66,16	69,09	1M	3.031
07/02/2025	0,52%	0,35	68,00	68,03	67,00	68,98	948K	2.055
06/02/2025	-0,37%	-0,25	67,65	67,71	66,82	69,72	982K	1.698
05/02/2025	0,16%	0,11	67,90	67,79	67,79	69,85	751K	845
04/02/2025	-3,13%	-2,19	67,79	69,98	67,05	69,98	2M	1.613
03/02/2025	1,41%	0,97	69,98	69,10	69,05	70,40	594K	514
31/01/2025	-1,41%	-0,99	69,01	70,01	69,00	70,70	930K	2.194
30/01/2025	1,30%	0,90	70,00	69,10	68,60	70,39	1M	1.543
29/01/2025	-1,43%	-1,00	69,10	70,33	68,26	70,85	1M	1.616
28/01/2025	-1,67%	-1,19	70,10	71,78	68,17	72,06	2M	1.422
27/01/2025	-0,01%	-0,01	71,29	71,30	69,17	71,40	1M	1.107
24/01/2025	-0,97%	-0,70	71,30	72,00	69,42	72,00	1M	2.327
23/01/2025	-0,53%	-0,38	72,00	72,38	72,00	73,05	995K	802
22/01/2025	1,23%	0,88	72,38	70,50	69,00	73,00	1M	2.146
21/01/2025	-3,66%	-2,72	71,50	74,20	69,66	74,20	1M	3.118
20/01/2025	2,33%	1,69	74,22	73,97	72,50	74,50	516K	1.750
17/01/2025	-4,63%	-3,52	72,53	76,57	72,01	76,57	539K	1.507
16/01/2025	1,26%	0,95	76,05	76,58	75,03	76,97	544K	1.017
15/01/2025	-0,57%	-0,43	75,10	76,29	73,84	76,58	1M	1.331
14/01/2025	-1,59%	-1,22	75,53	76,74	73,00	76,74	931K	905
13/01/2025	2,88%	2,15	76,75	75,83	75,00	76,80	339K	280
10/01/2025	-1,52%	-1,15	74,60	75,00	73,61	76,25	434K	724
09/01/2025	2,53%	1,87	75,75	73,90	70,80	76,00	659K	811
08/01/2025	0,52%	0,38	73,88	74,14	72,54	76,00	3M	6.693
07/01/2025	-0,90%	-0,67	73,50	74,00	71,50	74,20	952K	2.205
06/01/2025	0,91%	0,67	74,17	73,97	72,23	77,20	505K	682
03/01/2025	-6,73%	-5,30	73,50	78,87	73,03	78,90	1M	2.585
02/01/2025	2,75%	2,11	78,80	76,67	74,13	79,43	372K	260
30/12/2024	0,00%	0,00	76,69	75,50	74,00	76,69	729K	259
27/12/2024	4,34%	3,19	76,69	73,50	73,50	77,44	310K	440
26/12/2024	-4,79%	-3,70	73,50	75,00	70,04	77,45	673K	1.375
23/12/2024	5,18%	3,80	77,20	74,11	72,03	77,93	1M	998
20/12/2024	5,92%	4,10	73,40	68,00	67,99	73,40	1M	2.816
19/12/2024	-0,89%	-0,62	69,30	69,50	64,01	71,00	1M	1.728
18/12/2024	-4,86%	-3,57	69,92	73,45	69,89	73,45	1M	1.821
17/12/2024	2,55%	1,83	73,49	71,00	70,00	73,95	1M	1.988
16/12/2024	-3,27%	-2,42	71,66	74,08	70,01	74,08	981K	1.343
13/12/2024	6,59%	4,58	74,08	69,85	69,85	79,97	2M	2.865
12/12/2024	0,72%	0,50	69,50	69,00	67,50	72,00	1M	892
11/12/2024	-2,11%	-1,49	69,00	70,49	67,69	70,49	3M	1.253
10/12/2024	-3,27%	-2,38	70,49	72,87	68,10	73,00	2M	1.379
09/12/2024	-1,10%	-0,81	72,87	73,68	71,50	73,68	1M	739
06/12/2024	-3,69%	-2,82	73,68	76,47	72,04	76,47	2M	1.464
05/12/2024	-1,78%	-1,39	76,50	77,88	74,50	81,33	2M	1.245
04/12/2024	-4,28%	-3,48	77,89	81,34	75,11	81,34	1M	806
03/12/2024	-2,14%	-1,78	81,37	81,85	80,20	85,50	674K	1.647
02/12/2024	-0,02%	-0,02	83,15	82,90	80,61	85,99	811K	2.124
29/11/2024	3,50%	2,81	83,17	80,30	80,00	83,29	602K	1.561
28/11/2024	-3,58%	-2,98	80,36	83,30	79,90	83,30	922K	1.352
27/11/2024	-0,70%	-0,59	83,34	83,00	82,50	83,90	917K	2.806
26/11/2024	0,26%	0,22	83,93	82,99	82,99	86,00	441K	706
25/11/2024	-0,16%	-0,13	83,71	84,96	82,50	86,99	933K	2.392
22/11/2024	1,19%	0,99	83,84	83,78	82,10	84,93	1M	1.328
21/11/2024	-2,18%	-1,85	82,85	82,50	81,40	84,70	1M	1.274
19/11/2024	2,05%	1,70	84,70	83,00	82,26	84,95	649K	1.353
18/11/2024	1,97%	1,60	83,00	81,40	81,40	86,00	526K	526
14/11/2024	-1,81%	-1,50	81,40	86,00	80,00	86,00	702K	2.197
13/11/2024	-0,12%	-0,10	82,90	82,00	81,91	83,50	638K	229
12/11/2024	1,44%	1,18	83,00	81,90	81,90	86,63	1M	2.748
11/11/2024	-3,74%	-3,18	81,82	85,00	81,60	85,47	991K	1.018
08/11/2024	-4,17%	-3,70	85,00	89,00	83,51	89,38	736K	1.146
07/11/2024	7,82%	6,43	88,70	82,27	81,50	89,00	837K	1.144
06/11/2024	0,34%	0,28	82,27	81,98	80,12	82,28	1M	974
05/11/2024	2,14%	1,72	81,99	80,27	80,00	82,66	742K	205
04/11/2024	-4,44%	-3,73	80,27	84,00	80,27	84,50	934K	3.421
01/11/2024	-3,45%	-3,00	84,00	87,02	82,06	87,02	822K	264
31/10/2024	-1,08%	-0,95	87,00	87,02	87,00	87,02	327K	44
30/10/2024	-1,18%	-1,05	87,95	88,00	86,13	89,00	563K	409
29/10/2024	-0,56%	-0,50	89,00	90,99	88,12	90,99	282K	198
28/10/2024	-1,66%	-1,51	89,50	91,01	86,11	92,97	231K	108
25/10/2024	-2,02%	-1,88	91,01	93,49	90,20	93,50	459K	168
24/10/2024	3,90%	3,49	92,89	89,38	88,75	93,33	403K	132
23/10/2024	-4,39%	-4,10	89,40	92,01	88,62	92,01	465K	145
22/10/2024	-2,79%	-2,68	93,50	95,98	87,00	95,98	210K	108
21/10/2024	0,10%	0,10	96,18	94,50	94,50	96,30	165K	115
18/10/2024	-0,80%	-0,77	96,08	98,39	93,59	98,39	124K	168
17/10/2024	-1,68%	-1,65	96,85	93,35	93,35	98,48	139K	188
16/10/2024	-1,49%	-1,49	98,50	94,06	90,00	98,78	409K	539
15/10/2024	-0,01%	-0,01	99,99	100,00	93,15	100,00	187K	890
14/10/2024	1,63%	1,60	100,00	98,40	98,40	100,00	88K	12
11/10/2024	-0,10%	-0,10	98,40	94,10	94,00	98,40	69K	18
10/10/2024	-3,34%	-3,40	98,50	99,60	98,50	100,00	193K	9
09/10/2024	0,00%	0,00	101,90	101,90	101,90	101,90	509	1
08/10/2024	-0,11%	-0,11	101,90	101,00	100,70	101,90	5K	4
07/10/2024	-	-	102,01	102,01	102,01	102,01	7K	7

Date,Open,High,Low,Close,Volume
02-Apr-25,73.30,74.00,70.01,71.50,576548
01-Apr-25,72.00,74.05,72.00,72.30,354170
31-Mar-25,73.35,73.36,71.63,73.33,341845
28-Mar-25,72.39,73.40,71.17,73.39,346811
27-Mar-25,71.00,72.37,70.70,72.37,427362
26-Mar-25,71.99,72.46,70.71,71.00,711015
25-Mar-25,71.80,71.99,70.83,71.98,199030
24-Mar-25,70.99,71.27,70.37,71.27,398787
21-Mar-25,71.27,71.27,70.30,70.72,215154
20-Mar-25,71.27,71.27,70.59,71.00,221909
19-Mar-25,71.68,71.68,70.00,70.76,319909
18-Mar-25,69.98,70.75,69.51,70.50,317411
17-Mar-25,70.31,70.71,70.00,70.71,307389
14-Mar-25,70.10,70.58,69.00,70.54,1643500
13-Mar-25,70.00,70.97,70.00,70.70,536397
12-Mar-25,71.65,71.65,68.55,70.31,613665
11-Mar-25,71.99,71.99,70.11,70.90,359424
10-Mar-25,71.50,72.44,70.87,71.50,499143
07-Mar-25,70.55,72.87,70.15,72.36,844953
06-Mar-25,71.25,71.25,70.05,70.41,442117
05-Mar-25,71.57,71.62,70.60,70.60,156927
28-Feb-25,71.48,71.57,70.00,71.57,399037
27-Feb-25,70.99,71.38,70.06,71.10,207410
26-Feb-25,71.03,71.57,70.00,71.00,442883
25-Feb-25,72.20,72.20,69.59,69.59,485044
24-Feb-25,72.15,72.20,70.62,71.20,216053
21-Feb-25,69.01,72.35,68.49,72.18,606585
20-Feb-25,69.98,69.98,68.11,69.00,703557
19-Feb-25,69.24,69.24,68.00,68.90,868029
18-Feb-25,70.54,70.54,68.90,69.00,622087
17-Feb-25,68.34,70.59,68.05,68.75,851326
14-Feb-25,68.00,70.25,68.00,68.33,950912
13-Feb-25,68.12,68.82,67.50,68.27,885814
12-Feb-25,67.55,68.59,66.60,68.23,827618
11-Feb-25,68.83,68.84,67.00,68.20,561349
10-Feb-25,68.70,69.09,66.16,68.84,1184159
07-Feb-25,68.03,68.98,67.00,68.00,947794
06-Feb-25,67.71,69.72,66.82,67.65,981866
05-Feb-25,67.79,69.85,67.79,67.90,750881
04-Feb-25,69.98,69.98,67.05,67.79,1900439
03-Feb-25,69.10,70.40,69.05,69.98,593554
31-Jan-25,70.01,70.70,69.00,69.01,930017
30-Jan-25,69.10,70.39,68.60,70.00,1075271
29-Jan-25,70.33,70.85,68.26,69.10,1263530
28-Jan-25,71.78,72.06,68.17,70.10,1792993
27-Jan-25,71.30,71.40,69.17,71.29,1063211
24-Jan-25,72.00,72.00,69.42,71.30,1222190
23-Jan-25,72.38,73.05,72.00,72.00,995021
22-Jan-25,70.50,73.00,69.00,72.38,1298109
21-Jan-25,74.20,74.20,69.66,71.50,1023485
20-Jan-25,73.97,74.50,72.50,74.22,516452
17-Jan-25,76.57,76.57,72.01,72.53,539134
16-Jan-25,76.58,76.97,75.03,76.05,544141
15-Jan-25,76.29,76.58,73.84,75.10,1239135
14-Jan-25,76.74,76.74,73.00,75.53,930957
13-Jan-25,75.83,76.80,75.00,76.75,339134
10-Jan-25,75.00,76.25,73.61,74.60,434061
09-Jan-25,73.90,76.00,70.80,75.75,658677
08-Jan-25,74.14,76.00,72.54,73.88,2761194
07-Jan-25,74.00,74.20,71.50,73.50,952406
06-Jan-25,73.97,77.20,72.23,74.17,504938
03-Jan-25,78.87,78.90,73.03,73.50,1095515
02-Jan-25,76.67,79.43,74.13,78.80,372349
30-Dec-24,75.50,76.69,74.00,76.69,729412
27-Dec-24,73.50,77.44,73.50,76.69,309791
26-Dec-24,75.00,77.45,70.04,73.50,673011
23-Dec-24,74.11,77.93,72.03,77.20,1226290
20-Dec-24,68.00,73.40,67.99,73.40,1020868
19-Dec-24,69.50,71.00,64.01,69.30,1447741
18-Dec-24,73.45,73.45,69.89,69.92,1005253
17-Dec-24,71.00,73.95,70.00,73.49,1038520
16-Dec-24,74.08,74.08,70.01,71.66,981279
13-Dec-24,69.85,79.97,69.85,74.08,2236985
12-Dec-24,69.00,72.00,67.50,69.50,1359045
11-Dec-24,70.49,70.49,67.69,69.00,3045053
10-Dec-24,72.87,73.00,68.10,70.49,1749953
09-Dec-24,73.68,73.68,71.50,72.87,1106181
06-Dec-24,76.47,76.47,72.04,73.68,1987517
05-Dec-24,77.88,81.33,74.50,76.50,1653324
04-Dec-24,81.34,81.34,75.11,77.89,1333076
03-Dec-24,81.85,85.50,80.20,81.37,673813
02-Dec-24,82.90,85.99,80.61,83.15,811102
29-Nov-24,80.30,83.29,80.00,83.17,601654
28-Nov-24,83.30,83.30,79.90,80.36,921544
27-Nov-24,83.00,83.90,82.50,83.34,917193
26-Nov-24,82.99,86.00,82.99,83.93,440729
25-Nov-24,84.96,86.99,82.50,83.71,933261
22-Nov-24,83.78,84.93,82.10,83.84,1238496
21-Nov-24,82.50,84.70,81.40,82.85,1243302
19-Nov-24,83.00,84.95,82.26,84.70,648620
18-Nov-24,81.40,86.00,81.40,83.00,525846
14-Nov-24,86.00,86.00,80.00,81.40,702323
13-Nov-24,82.00,83.50,81.91,82.90,637692
12-Nov-24,81.90,86.63,81.90,83.00,1444716
11-Nov-24,85.00,85.47,81.60,81.82,991403
08-Nov-24,89.00,89.38,83.51,85.00,736013
07-Nov-24,82.27,89.00,81.50,88.70,836653
06-Nov-24,81.98,82.28,80.12,82.27,1059814
05-Nov-24,80.27,82.66,80.00,81.99,741920
04-Nov-24,84.00,84.50,80.27,80.27,934250
01-Nov-24,87.02,87.02,82.06,84.00,822487
31-Oct-24,87.02,87.02,87.00,87.00,327092
30-Oct-24,88.00,89.00,86.13,87.95,562914
29-Oct-24,90.99,90.99,88.12,89.00,282177
28-Oct-24,91.01,92.97,86.11,89.50,231188
25-Oct-24,93.49,93.50,90.20,91.01,458688
24-Oct-24,89.38,93.33,88.75,92.89,402918
23-Oct-24,92.01,92.01,88.62,89.40,465289
22-Oct-24,95.98,95.98,87.00,93.50,210186
21-Oct-24,94.50,96.30,94.50,96.18,165482
18-Oct-24,98.39,98.39,93.59,96.08,124166
17-Oct-24,93.35,98.48,93.35,96.85,138926
16-Oct-24,94.06,98.78,90.00,98.50,409161
15-Oct-24,100.00,100.00,93.15,99.99,186624
14-Oct-24,98.40,100.00,98.40,100.00,87888
11-Oct-24,94.10,98.40,94.00,98.40,69331
10-Oct-24,99.60,100.00,98.50,98.50,193406
09-Oct-24,101.90,101.90,101.90,101.90,509
08-Oct-24,101.00,101.90,100.70,101.90,4739
07-Oct-24,102.01,102.01,102.01,102.01,7242

*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: TOPP11