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
28/11/2025	1,13%	0,78	70,02	69,35	69,34	70,51	241K	1.486
27/11/2025	0,98%	0,67	69,24	68,57	68,50	69,25	628K	1.810
26/11/2025	-0,75%	-0,52	68,57	68,77	68,56	69,09	452K	614
25/11/2025	-0,29%	-0,20	69,09	69,57	68,71	69,57	282K	952
24/11/2025	-0,03%	-0,02	69,29	69,31	68,61	70,00	557K	1.185
21/11/2025	-0,53%	-0,37	69,31	69,68	68,89	69,88	366K	500
19/11/2025	1,38%	0,95	69,68	68,70	68,60	69,70	680K	749

18/11/2025	-0,36%	-0,25	68,73	69,21	68,45	69,28	446K	1.516
17/11/2025	0,28%	0,19	68,98	68,99	68,35	69,25	1M	2.757
14/11/2025	-1,11%	-0,77	68,79	68,70	68,50	69,57	440K	488
13/11/2025	-0,56%	-0,39	69,56	70,35	69,09	70,35	973K	1.243
12/11/2025	0,60%	0,42	69,95	69,53	69,33	70,38	1M	1.260
11/11/2025	-0,78%	-0,55	69,53	69,88	69,39	70,23	616K	213
10/11/2025	0,01%	0,01	70,08	70,78	69,91	70,78	240K	79
07/11/2025	-1,39%	-0,99	70,07	71,06	69,23	71,06	351K	281
06/11/2025	-0,45%	-0,32	71,06	71,37	71,05	71,38	78K	28
05/11/2025	0,99%	0,70	71,38	70,69	70,00	71,38	528K	124
04/11/2025	1,76%	1,22	70,68	69,40	69,32	70,81	305K	1.204
03/11/2025	0,52%	0,36	69,46	69,79	69,40	69,79	31K	30
31/10/2025	-0,93%	-0,65	69,10	69,79	69,10	69,79	176K	891
30/10/2025	-0,06%	-0,04	69,75	69,78	68,79	69,80	240K	1.067
29/10/2025	1,14%	0,79	69,79	68,71	68,71	69,94	228K	1.527
28/10/2025	0,00%	0,00	69,00	68,99	68,70	69,00	254K	903
27/10/2025	0,15%	0,10	69,00	68,90	68,70	69,59	748K	2.146
24/10/2025	-0,07%	-0,05	68,90	68,72	68,35	68,95	196K	801
23/10/2025	1,50%	1,02	68,95	68,87	67,97	69,00	720K	1.876
22/10/2025	0,07%	0,05	67,93	67,81	67,55	68,98	2M	1.836
21/10/2025	0,28%	0,19	67,88	67,53	67,53	68,00	237K	1.269
20/10/2025	0,27%	0,18	67,69	67,52	67,16	67,94	397K	663
17/10/2025	-0,32%	-0,22	67,51	67,62	67,42	68,49	825K	784
16/10/2025	0,39%	0,26	67,73	67,47	67,20	68,05	559K	1.362
15/10/2025	0,39%	0,26	67,47	67,78	67,19	67,83	585K	1.238
14/10/2025	-1,16%	-0,79	67,21	67,18	67,03	67,39	341K	665
13/10/2025	-0,48%	-0,33	68,00	68,00	67,67	68,21	894K	1.534
10/10/2025	0,51%	0,35	68,33	67,98	67,54	68,33	429K	2.396
09/10/2025	-0,18%	-0,12	67,98	68,17	67,80	68,17	315K	649
08/10/2025	-0,54%	-0,37	68,10	68,32	67,80	68,32	1M	1.575
07/10/2025	-0,16%	-0,11	68,47	68,50	67,93	68,50	1M	3.975
06/10/2025	-0,04%	-0,03	68,58	68,88	68,17	68,88	376K	1.406
03/10/2025	-0,01%	-0,01	68,61	68,62	68,61	68,85	949K	1.469
02/10/2025	0,01%	0,01	68,62	68,70	68,61	68,90	639K	1.346
01/10/2025	-0,57%	-0,39	68,61	69,07	68,32	69,12	822K	406
30/09/2025	0,28%	0,19	69,00	68,81	68,75	69,14	574K	2.994
29/09/2025	0,07%	0,05	68,81	69,07	68,65	69,07	336K	1.477
26/09/2025	-0,38%	-0,26	68,76	68,32	68,32	69,13	576K	792
25/09/2025	-0,33%	-0,23	69,02	69,13	68,05	69,23	770K	583
24/09/2025	1,61%	1,10	69,25	67,90	67,90	69,25	721K	616
23/09/2025	0,37%	0,25	68,15	68,58	67,80	68,58	461K	579
22/09/2025	-0,34%	-0,23	67,90	68,13	67,80	68,71	760K	1.697
19/09/2025	0,01%	0,01	68,13	68,19	68,04	68,50	991K	1.405
18/09/2025	-1,69%	-1,17	68,12	69,00	67,75	69,00	682K	934
17/09/2025	0,46%	0,32	69,29	69,48	68,50	69,48	960K	1.529
16/09/2025	1,20%	0,82	68,97	68,15	68,15	68,97	863K	2.700
15/09/2025	-0,58%	-0,40	68,15	68,47	68,15	68,60	479K	1.491
12/09/2025	-0,44%	-0,30	68,55	68,02	68,02	68,78	555K	1.081
11/09/2025	0,22%	0,15	68,85	69,79	68,28	69,79	387K	513
10/09/2025	-0,42%	-0,29	68,70	68,99	68,65	69,35	1M	3.682
09/09/2025	1,07%	0,73	68,99	68,62	68,10	69,96	746K	1.149
08/09/2025	-0,23%	-0,16	68,26	68,42	68,10	68,96	440K	812
05/09/2025	0,06%	0,04	68,42	68,50	68,05	68,75	3M	1.297
04/09/2025	-0,29%	-0,20	68,38	68,96	68,00	68,98	1M	601
03/09/2025	-0,36%	-0,25	68,58	68,99	68,24	68,99	630K	83
02/09/2025	0,15%	0,10	68,83	68,69	67,99	69,21	477K	1.563
01/09/2025	0,50%	0,34	68,73	68,14	67,14	69,33	1M	2.257
29/08/2025	1,32%	0,89	68,39	67,97	67,79	68,49	323K	730
28/08/2025	-0,81%	-0,55	67,50	68,03	67,50	68,04	492K	418
27/08/2025	0,19%	0,13	68,05	68,00	67,70	68,69	618K	2.179
26/08/2025	-0,01%	-0,01	67,92	67,94	67,70	67,99	849K	1.698
25/08/2025	-0,28%	-0,19	67,93	68,05	67,69	68,12	1M	1.358
22/08/2025	-0,35%	-0,24	68,12	68,36	67,90	68,59	1M	2.568
21/08/2025	-0,16%	-0,11	68,36	68,47	67,56	69,83	1M	1.890
20/08/2025	0,29%	0,20	68,47	67,75	67,55	68,78	964K	1.312
19/08/2025	-1,78%	-1,24	68,27	68,98	67,54	69,00	852K	540
18/08/2025	0,03%	0,02	69,51	69,30	68,09	69,82	625K	1.485
15/08/2025	0,49%	0,34	69,49	68,97	68,44	69,94	397K	2.946
14/08/2025	-0,22%	-0,15	69,15	68,90	67,60	69,15	821K	5.517
13/08/2025	-0,03%	-0,02	69,30	69,72	68,36	69,78	619K	2.923
12/08/2025	0,12%	0,08	69,32	69,51	69,04	69,78	715K	2.059
11/08/2025	-0,92%	-0,64	69,24	69,20	69,00	70,35	953K	1.730
08/08/2025	1,07%	0,74	69,88	69,80	69,11	71,35	442K	1.838
07/08/2025	-0,09%	-0,06	69,14	69,79	69,00	70,36	771K	1.738
06/08/2025	0,29%	0,20	69,20	69,25	69,20	70,48	711K	1.167
05/08/2025	-1,13%	-0,79	69,00	69,76	68,55	69,98	323K	237
04/08/2025	-0,84%	-0,59	69,79	70,38	69,51	71,08	290K	150
01/08/2025	-0,04%	-0,03	70,38	70,42	69,61	70,46	378K	1.646
31/07/2025	-0,27%	-0,19	70,41	71,00	70,00	71,00	323K	197
30/07/2025	-0,59%	-0,42	70,60	71,02	70,47	72,10	713K	1.405
29/07/2025	0,07%	0,05	71,02	71,28	71,02	72,65	301K	1.370
28/07/2025	0,14%	0,10	70,97	70,87	70,33	71,64	693K	555
25/07/2025	-1,23%	-0,88	70,87	71,74	70,87	71,94	196K	423
24/07/2025	0,28%	0,20	71,75	72,01	71,24	72,01	812K	2.775
23/07/2025	0,76%	0,54	71,55	71,52	71,24	73,87	2M	2.936
22/07/2025	-0,41%	-0,29	71,01	71,26	70,82	71,69	861K	1.179
21/07/2025	-0,36%	-0,26	71,30	71,44	70,63	71,50	383K	386
18/07/2025	-0,15%	-0,11	71,56	71,67	70,58	71,78	194K	766
17/07/2025	1,14%	0,81	71,67	70,62	70,23	71,67	326K	1.544
16/07/2025	0,83%	0,58	70,86	70,64	70,45	70,87	301K	315
15/07/2025	-0,89%	-0,63	70,28	70,90	70,27	70,90	249K	337
14/07/2025	-0,23%	-0,16	70,91	70,23	70,23	71,40	441K	592
11/07/2025	0,44%	0,31	71,07	70,76	70,23	71,25	242K	364
10/07/2025	-0,83%	-0,59	70,76	70,60	70,30	70,86	353K	277
09/07/2025	-0,04%	-0,03	71,35	71,33	70,55	71,38	282K	264
08/07/2025	0,34%	0,24	71,38	71,14	70,30	71,38	302K	883
07/07/2025	0,75%	0,53	71,14	70,61	70,47	71,28	283K	409
04/07/2025	0,10%	0,07	70,61	70,31	69,65	71,09	491K	800
03/07/2025	-0,14%	-0,10	70,54	70,77	70,21	71,26	278K	997
02/07/2025	-0,70%	-0,50	70,64	70,51	70,15	71,10	438K	871
01/07/2025	0,20%	0,14	71,14	70,90	70,20	71,16	460K	1.382
27/06/2025	-1,39%	-1,00	71,00	72,18	70,04	72,19	980K	1.547
26/06/2025	0,85%	0,61	72,00	71,30	71,00	72,18	346K	962
25/06/2025	0,69%	0,49	71,39	70,92	70,81	71,48	265K	588
24/06/2025	0,44%	0,31	70,90	70,74	70,11	71,13	396K	788
23/06/2025	0,64%	0,45	70,59	70,34	70,14	70,98	201K	799
20/06/2025	-0,64%	-0,45	70,14	70,75	69,85	71,08	470K	1.090
18/06/2025	0,16%	0,11	70,59	70,48	69,57	71,10	477K	1.195
17/06/2025	-0,35%	-0,25	70,48	70,74	69,16	70,74	541K	1.330
16/06/2025	-0,56%	-0,40	70,73	71,17	69,75	71,29	890K	3.159
13/06/2025	-0,01%	-0,01	71,13	72,19	70,14	72,19	513K	1.467
12/06/2025	-0,48%	-0,34	71,14	71,48	70,50	71,48	147K	125
11/06/2025	-0,80%	-0,58	71,48	72,09	70,50	72,10	599K	311
10/06/2025	-0,78%	-0,57	72,06	72,51	72,00	72,99	554K	1.615
09/06/2025	-0,23%	-0,17	72,63	73,00	72,00	73,46	365K	176
06/06/2025	-1,07%	-0,79	72,80	73,59	72,16	73,78	498K	293
05/06/2025	-0,43%	-0,32	73,59	73,78	73,00	73,78	448K	615
04/06/2025	-0,26%	-0,19	73,91	74,10	73,46	74,10	68K	264
03/06/2025	1,38%	1,01	74,10	72,84	72,50	74,61	571K	454
02/06/2025	0,00%	0,00	73,09	73,09	72,21	73,19	510K	516
30/05/2025	0,37%	0,27	73,09	72,96	72,12	73,10	439K	473
29/05/2025	1,41%	1,01	72,82	73,03	71,81	73,03	520K	514
28/05/2025	-1,36%	-0,99	71,81	72,80	71,72	73,14	879K	933
27/05/2025	-0,55%	-0,40	72,80	73,20	72,46	73,39	468K	727
26/05/2025	0,94%	0,68	73,20	73,21	72,65	73,50	529K	602
23/05/2025	-1,02%	-0,75	72,52	73,28	72,02	73,28	211K	459
22/05/2025	-	-	73,27	73,57	72,72	73,57	205K	392

Date,Open,High,Low,Close,Volume
28-Nov-25,69.35,70.51,69.34,70.02,240820
27-Nov-25,68.57,69.25,68.50,69.24,627781
26-Nov-25,68.77,69.09,68.56,68.57,451685
25-Nov-25,69.57,69.57,68.71,69.09,281617
24-Nov-25,69.31,70.00,68.61,69.29,557440
21-Nov-25,69.68,69.88,68.89,69.31,366374
19-Nov-25,68.70,69.70,68.60,69.68,679941
18-Nov-25,69.21,69.28,68.45,68.73,446500
17-Nov-25,68.99,69.25,68.35,68.98,1013909
14-Nov-25,68.70,69.57,68.50,68.79,439848
13-Nov-25,70.35,70.35,69.09,69.56,972890
12-Nov-25,69.53,70.38,69.33,69.95,1036803
11-Nov-25,69.88,70.23,69.39,69.53,615642
10-Nov-25,70.78,70.78,69.91,70.08,240310
07-Nov-25,71.06,71.06,69.23,70.07,350685
06-Nov-25,71.37,71.38,71.05,71.06,77557
05-Nov-25,70.69,71.38,70.00,71.38,527815
04-Nov-25,69.40,70.81,69.32,70.68,304521
03-Nov-25,69.79,69.79,69.40,69.46,31405
31-Oct-25,69.79,69.79,69.10,69.10,176337
30-Oct-25,69.78,69.80,68.79,69.75,239718
29-Oct-25,68.71,69.94,68.71,69.79,227585
28-Oct-25,68.99,69.00,68.70,69.00,253682
27-Oct-25,68.90,69.59,68.70,69.00,747533
24-Oct-25,68.72,68.95,68.35,68.90,196452
23-Oct-25,68.87,69.00,67.97,68.95,719857
22-Oct-25,67.81,68.98,67.55,67.93,1518939
21-Oct-25,67.53,68.00,67.53,67.88,236709
20-Oct-25,67.52,67.94,67.16,67.69,396645
17-Oct-25,67.62,68.49,67.42,67.51,825225
16-Oct-25,67.47,68.05,67.20,67.73,559363
15-Oct-25,67.78,67.83,67.19,67.47,585368
14-Oct-25,67.18,67.39,67.03,67.21,340599
13-Oct-25,68.00,68.21,67.67,68.00,894306
10-Oct-25,67.98,68.33,67.54,68.33,428985
09-Oct-25,68.17,68.17,67.80,67.98,314733
08-Oct-25,68.32,68.32,67.80,68.10,1278364
07-Oct-25,68.50,68.50,67.93,68.47,1012555
06-Oct-25,68.88,68.88,68.17,68.58,376289
03-Oct-25,68.62,68.85,68.61,68.61,949495
02-Oct-25,68.70,68.90,68.61,68.62,639072
01-Oct-25,69.07,69.12,68.32,68.61,822475
30-Sep-25,68.81,69.14,68.75,69.00,573956
29-Sep-25,69.07,69.07,68.65,68.81,336125
26-Sep-25,68.32,69.13,68.32,68.76,575726
25-Sep-25,69.13,69.23,68.05,69.02,769573
24-Sep-25,67.90,69.25,67.90,69.25,720543
23-Sep-25,68.58,68.58,67.80,68.15,460813
22-Sep-25,68.13,68.71,67.80,67.90,759771
19-Sep-25,68.19,68.50,68.04,68.13,991469
18-Sep-25,69.00,69.00,67.75,68.12,682165
17-Sep-25,69.48,69.48,68.50,69.29,959522
16-Sep-25,68.15,68.97,68.15,68.97,862627
15-Sep-25,68.47,68.60,68.15,68.15,479482
12-Sep-25,68.02,68.78,68.02,68.55,555471
11-Sep-25,69.79,69.79,68.28,68.85,387441
10-Sep-25,68.99,69.35,68.65,68.70,1081518
09-Sep-25,68.62,69.96,68.10,68.99,745796
08-Sep-25,68.42,68.96,68.10,68.26,439583
05-Sep-25,68.50,68.75,68.05,68.42,3162388
04-Sep-25,68.96,68.98,68.00,68.38,1481496
03-Sep-25,68.99,68.99,68.24,68.58,629722
02-Sep-25,68.69,69.21,67.99,68.83,477163
01-Sep-25,68.14,69.33,67.14,68.73,1023783
29-Aug-25,67.97,68.49,67.79,68.39,323390
28-Aug-25,68.03,68.04,67.50,67.50,492013
27-Aug-25,68.00,68.69,67.70,68.05,617937
26-Aug-25,67.94,67.99,67.70,67.92,849146
25-Aug-25,68.05,68.12,67.69,67.93,1038455
22-Aug-25,68.36,68.59,67.90,68.12,1359162
21-Aug-25,68.47,69.83,67.56,68.36,1335768
20-Aug-25,67.75,68.78,67.55,68.47,963881
19-Aug-25,68.98,69.00,67.54,68.27,851849
18-Aug-25,69.30,69.82,68.09,69.51,625213
15-Aug-25,68.97,69.94,68.44,69.49,397279
14-Aug-25,68.90,69.15,67.60,69.15,820904
13-Aug-25,69.72,69.78,68.36,69.30,619370
12-Aug-25,69.51,69.78,69.04,69.32,715353
11-Aug-25,69.20,70.35,69.00,69.24,952829
08-Aug-25,69.80,71.35,69.11,69.88,441674
07-Aug-25,69.79,70.36,69.00,69.14,770748
06-Aug-25,69.25,70.48,69.20,69.20,711310
05-Aug-25,69.76,69.98,68.55,69.00,323176
04-Aug-25,70.38,71.08,69.51,69.79,290050
01-Aug-25,70.42,70.46,69.61,70.38,378177
31-Jul-25,71.00,71.00,70.00,70.41,323343
30-Jul-25,71.02,72.10,70.47,70.60,713162
29-Jul-25,71.28,72.65,71.02,71.02,300515
28-Jul-25,70.87,71.64,70.33,70.97,693216
25-Jul-25,71.74,71.94,70.87,70.87,196205
24-Jul-25,72.01,72.01,71.24,71.75,811699
23-Jul-25,71.52,73.87,71.24,71.55,1684914
22-Jul-25,71.26,71.69,70.82,71.01,860967
21-Jul-25,71.44,71.50,70.63,71.30,383412
18-Jul-25,71.67,71.78,70.58,71.56,193878
17-Jul-25,70.62,71.67,70.23,71.67,325694
16-Jul-25,70.64,70.87,70.45,70.86,301217
15-Jul-25,70.90,70.90,70.27,70.28,248534
14-Jul-25,70.23,71.40,70.23,70.91,441047
11-Jul-25,70.76,71.25,70.23,71.07,241509
10-Jul-25,70.60,70.86,70.30,70.76,353463
09-Jul-25,71.33,71.38,70.55,71.35,282181
08-Jul-25,71.14,71.38,70.30,71.38,302195
07-Jul-25,70.61,71.28,70.47,71.14,283078
04-Jul-25,70.31,71.09,69.65,70.61,490924
03-Jul-25,70.77,71.26,70.21,70.54,278171
02-Jul-25,70.51,71.10,70.15,70.64,437502
01-Jul-25,70.90,71.16,70.20,71.14,460263
27-Jun-25,72.18,72.19,70.04,71.00,979591
26-Jun-25,71.30,72.18,71.00,72.00,346439
25-Jun-25,70.92,71.48,70.81,71.39,265454
24-Jun-25,70.74,71.13,70.11,70.90,395918
23-Jun-25,70.34,70.98,70.14,70.59,200931
20-Jun-25,70.75,71.08,69.85,70.14,469741
18-Jun-25,70.48,71.10,69.57,70.59,477068
17-Jun-25,70.74,70.74,69.16,70.48,540525
16-Jun-25,71.17,71.29,69.75,70.73,889724
13-Jun-25,72.19,72.19,70.14,71.13,512662
12-Jun-25,71.48,71.48,70.50,71.14,147018
11-Jun-25,72.09,72.10,70.50,71.48,599341
10-Jun-25,72.51,72.99,72.00,72.06,553657
09-Jun-25,73.00,73.46,72.00,72.63,365485
06-Jun-25,73.59,73.78,72.16,72.80,498488
05-Jun-25,73.78,73.78,73.00,73.59,448132
04-Jun-25,74.10,74.10,73.46,73.91,68107
03-Jun-25,72.84,74.61,72.50,74.10,570776
02-Jun-25,73.09,73.19,72.21,73.09,510171
30-May-25,72.96,73.10,72.12,73.09,438764
29-May-25,73.03,73.03,71.81,72.82,519636
28-May-25,72.80,73.14,71.72,71.81,878702
27-May-25,73.20,73.39,72.46,72.80,468059
26-May-25,73.21,73.50,72.65,73.20,529174
23-May-25,73.28,73.28,72.02,72.52,210888
22-May-25,73.57,73.57,72.72,73.27,204811

*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