Cotação atual, histórico e gráfico do papel: USDB11

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 USDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	0,10%	0,10	104,60	104,50	104,35	105,25	248K	131
09/10/2024	0,65%	0,67	104,50	104,87	103,41	105,39	233K	604
08/10/2024	0,96%	0,99	103,83	103,87	102,50	104,85	632K	636
07/10/2024	0,30%	0,31	102,84	102,89	102,10	103,80	286K	217
04/10/2024	-0,96%	-0,99	102,53	103,53	102,24	104,95	449K	267
03/10/2024	0,08%	0,08	103,52	103,44	103,00	104,93	816K	218
02/10/2024	-0,59%	-0,61	103,44	104,00	103,00	104,05	245K	1.078

01/10/2024	0,61%	0,63	104,05	103,42	103,42	104,88	482K	719
30/09/2024	0,03%	0,03	103,42	104,00	103,01	104,13	212K	100
27/09/2024	0,09%	0,09	103,39	103,31	103,24	104,34	194K	132
26/09/2024	-0,62%	-0,64	103,30	103,50	102,77	104,03	221K	137
25/09/2024	-0,14%	-0,15	103,94	103,50	103,32	104,84	317K	149
24/09/2024	-1,17%	-1,23	104,09	105,30	102,91	105,30	1M	190
23/09/2024	0,18%	0,19	105,32	106,00	105,00	106,00	402K	141
20/09/2024	1,82%	1,88	105,13	104,20	103,25	106,00	298K	236
19/09/2024	-0,81%	-0,84	103,25	104,09	102,11	104,49	289K	182
18/09/2024	-0,55%	-0,58	104,09	104,67	103,40	106,00	941K	170
17/09/2024	-0,68%	-0,72	104,67	106,19	104,05	106,19	2M	188
16/09/2024	-0,79%	-0,84	105,39	106,94	103,68	106,94	377K	179
13/09/2024	-0,71%	-0,76	106,23	107,83	105,69	107,83	320K	211
12/09/2024	-0,63%	-0,68	106,99	107,68	106,60	108,48	203K	394
11/09/2024	-0,14%	-0,15	107,67	108,10	107,12	108,55	610K	262
10/09/2024	1,65%	1,75	107,82	107,31	106,14	108,36	743K	776
09/09/2024	-0,22%	-0,23	106,07	107,37	106,07	107,44	197K	144
06/09/2024	0,67%	0,71	106,30	106,65	104,81	106,80	552K	173
05/09/2024	-1,06%	-1,13	105,59	107,19	104,98	107,19	769K	147
04/09/2024	0,21%	0,22	106,72	107,39	105,85	107,39	1M	224
03/09/2024	-1,12%	-1,21	106,50	105,69	105,01	108,00	837K	766
02/09/2024	1,87%	1,98	107,71	106,79	105,74	121,00	232K	184
30/08/2024	0,02%	0,02	105,73	105,50	105,50	107,66	2M	172
29/08/2024	1,05%	1,10	105,71	105,66	105,44	107,00	109K	130
28/08/2024	0,87%	0,90	104,61	105,19	103,90	105,38	300K	106
27/08/2024	0,33%	0,34	103,71	103,37	103,33	104,40	1M	173
26/08/2024	0,00%	0,00	103,37	104,29	103,37	104,29	358K	157
23/08/2024	-1,51%	-1,59	103,37	105,12	103,37	105,67	312K	291
22/08/2024	1,57%	1,62	104,96	103,75	103,75	105,82	248K	161
21/08/2024	0,23%	0,24	103,34	104,09	102,72	104,15	415K	520
20/08/2024	1,53%	1,55	103,10	103,02	102,02	103,67	1M	1.933
19/08/2024	-0,93%	-0,95	101,55	103,39	101,01	103,39	437K	353
16/08/2024	-0,05%	-0,05	102,50	103,41	102,43	103,41	669K	255
15/08/2024	-0,63%	-0,65	102,55	103,20	102,14	104,50	578K	157
14/08/2024	1,04%	1,06	103,20	102,14	102,14	103,31	580K	109
13/08/2024	-0,75%	-0,77	102,14	103,41	102,14	103,41	2M	208
12/08/2024	0,14%	0,14	102,91	103,24	102,50	103,34	385K	137
09/08/2024	-0,69%	-0,71	102,77	103,84	102,07	103,88	209K	274
08/08/2024	-1,12%	-1,17	103,48	106,03	103,48	106,08	262K	96
07/08/2024	-0,81%	-0,85	104,65	105,50	103,89	105,50	295K	215
06/08/2024	-2,01%	-2,16	105,50	107,45	105,24	107,55	460K	177
05/08/2024	0,36%	0,39	107,66	108,35	107,20	111,23	934K	168
02/08/2024	0,49%	0,52	107,27	106,77	106,70	108,50	499K	1.217
01/08/2024	1,91%	2,00	106,75	104,80	104,24	107,61	75K	71
31/07/2024	1,26%	1,30	104,75	104,85	104,10	105,12	380K	84
30/07/2024	-0,29%	-0,30	103,45	104,41	103,45	104,56	501K	1.011
29/07/2024	-0,15%	-0,16	103,75	104,10	103,50	104,52	125K	51
26/07/2024	0,45%	0,47	103,91	104,39	103,69	105,00	295K	126
25/07/2024	0,15%	0,16	103,44	103,28	103,00	103,99	167K	119
24/07/2024	0,92%	0,94	103,28	102,35	102,35	103,92	152K	55
23/07/2024	0,26%	0,27	102,34	102,28	101,63	103,23	271K	456
22/07/2024	-0,71%	-0,73	102,07	103,55	101,50	104,43	237K	118
19/07/2024	0,24%	0,25	102,80	102,55	101,06	103,08	183K	73
18/07/2024	1,26%	1,28	102,55	102,65	102,19	102,99	106K	59
17/07/2024	1,36%	1,36	101,27	100,74	100,57	101,77	220K	136
16/07/2024	0,15%	0,15	99,91	100,09	99,56	100,86	130K	556
15/07/2024	-0,13%	-0,13	99,76	100,87	99,76	101,39	81K	89
12/07/2024	0,00%	0,00	99,89	100,00	99,89	100,64	305K	122
11/07/2024	1,11%	1,10	99,89	99,78	99,32	100,50	206K	134
10/07/2024	0,11%	0,11	98,79	99,15	98,43	99,35	344K	109
09/07/2024	-1,17%	-1,17	98,68	100,06	98,49	100,16	1M	197
08/07/2024	0,21%	0,21	99,85	99,84	97,76	100,94	187K	127
05/07/2024	-2,31%	-2,36	99,64	101,84	99,36	101,85	478K	170
04/07/2024	0,29%	0,30	102,00	101,91	101,91	106,00	77K	88
03/07/2024	-0,55%	-0,56	101,70	102,47	101,35	107,16	283K	960
02/07/2024	0,36%	0,37	102,26	101,90	101,90	105,89	258K	86
01/07/2024	0,66%	0,67	101,89	102,39	100,51	102,39	154K	102
28/06/2024	1,02%	1,02	101,22	100,41	100,41	103,43	207K	123
27/06/2024	-0,12%	-0,12	100,20	100,53	100,20	101,29	140K	77
26/06/2024	0,75%	0,75	100,32	100,00	100,00	100,79	206K	69
25/06/2024	1,23%	1,21	99,57	99,16	99,16	100,22	166K	67
24/06/2024	-0,95%	-0,94	98,36	99,31	97,91	99,53	101K	74
21/06/2024	-0,30%	-0,30	99,30	99,60	98,61	100,70	127K	66
20/06/2024	-1,48%	-1,50	99,60	100,79	98,85	100,79	234K	103
19/06/2024	1,81%	1,80	101,10	99,30	99,30	122,99	96K	66
18/06/2024	0,61%	0,60	99,30	99,63	98,36	99,80	79K	57
17/06/2024	0,35%	0,34	98,70	99,00	98,36	99,78	289K	78
14/06/2024	-2,11%	-2,12	98,36	98,80	97,40	99,00	117K	64
13/06/2024	2,30%	2,26	100,48	98,22	98,12	100,49	352K	352
12/06/2024	1,29%	1,25	98,22	97,40	97,40	99,19	131K	71
11/06/2024	0,48%	0,46	96,97	97,30	96,15	97,40	147K	71
10/06/2024	0,47%	0,45	96,51	97,19	96,41	97,23	195K	82
07/06/2024	0,59%	0,56	96,06	95,86	95,31	96,66	136K	80
06/06/2024	-1,04%	-1,00	95,50	96,50	95,28	96,70	169K	118
05/06/2024	0,67%	0,64	96,50	95,86	95,86	97,62	188K	87
04/06/2024	1,16%	1,10	95,86	95,30	95,22	96,45	146K	78
03/06/2024	-0,03%	-0,03	94,76	95,51	94,45	95,51	219K	73
31/05/2024	1,49%	1,39	94,79	93,79	93,79	94,87	145K	51
29/05/2024	1,14%	1,05	93,40	93,29	92,33	94,50	137K	75
28/05/2024	-3,12%	-2,97	92,35	94,00	92,35	94,49	208K	79
27/05/2024	2,27%	2,12	95,32	93,25	92,95	95,32	130K	83
24/05/2024	0,36%	0,33	93,20	93,75	92,86	93,75	210K	101
23/05/2024	-0,35%	-0,33	92,87	93,50	92,25	93,55	81K	49
22/05/2024	-0,32%	-0,30	93,20	93,40	92,89	93,40	176K	71
21/05/2024	1,52%	1,40	93,50	92,65	92,10	93,50	44K	42
20/05/2024	0,11%	0,10	92,10	92,00	91,33	92,45	60K	60
17/05/2024	-0,83%	-0,77	92,00	93,28	91,35	93,28	146K	69
16/05/2024	-0,29%	-0,27	92,77	93,04	91,86	94,00	104K	82
15/05/2024	0,79%	0,73	93,04	92,31	92,30	93,63	60K	69
14/05/2024	-0,12%	-0,11	92,31	92,42	91,25	92,70	189K	204
13/05/2024	-0,01%	-0,01	92,42	91,90	91,90	92,99	75K	73
10/05/2024	-0,14%	-0,13	92,43	93,00	92,00	93,33	50K	51
09/05/2024	1,41%	1,29	92,56	91,27	91,27	93,00	99K	74
08/05/2024	0,05%	0,05	91,27	91,80	91,22	92,00	143K	79
07/05/2024	0,20%	0,18	91,22	91,00	90,80	91,64	236K	81
06/05/2024	-0,26%	-0,24	91,04	91,28	90,50	91,98	240K	88
03/05/2024	0,37%	0,34	91,28	90,94	87,50	91,28	234K	249
02/05/2024	-0,93%	-0,85	90,94	91,85	90,75	92,00	68K	84
30/04/2024	0,87%	0,79	91,79	91,30	91,30	91,79	200K	66
29/04/2024	0,32%	0,29	91,00	90,71	90,71	91,75	47K	68
26/04/2024	-0,66%	-0,60	90,71	91,50	90,71	91,50	139K	67
25/04/2024	0,00%	0,00	91,31	91,50	91,31	91,50	45K	45
24/04/2024	0,03%	0,03	91,31	91,00	91,00	91,74	28K	39
23/04/2024	-0,53%	-0,49	91,28	92,85	91,28	92,99	90K	38
22/04/2024	-1,11%	-1,03	91,77	92,80	91,65	93,60	40K	43
19/04/2024	-0,24%	-0,22	92,80	93,02	92,18	93,47	154K	43
18/04/2024	-0,17%	-0,16	93,02	93,25	92,72	93,25	47K	39
17/04/2024	-0,03%	-0,03	93,18	93,20	92,55	93,70	52K	52
16/04/2024	1,43%	1,31	93,21	91,90	91,30	93,45	469K	62
15/04/2024	0,56%	0,51	91,90	91,30	91,00	92,20	142K	55
12/04/2024	0,76%	0,69	91,39	90,70	90,70	92,20	64K	37
11/04/2024	-0,33%	-0,30	90,70	91,00	90,21	91,05	63K	53
10/04/2024	0,72%	0,65	91,00	91,00	90,12	91,89	213K	854
09/04/2024	-0,17%	-0,15	90,35	91,00	90,00	91,00	45K	45
08/04/2024	-0,66%	-0,60	90,50	91,60	90,20	92,29	126K	60
05/04/2024	-0,16%	-0,15	91,10	91,45	90,52	91,64	102K	50
04/04/2024	-	-	91,25	91,64	86,64	91,87	153K	79

Date,Open,High,Low,Close,Volume
10-Oct-24,104.50,105.25,104.35,104.60,248093
09-Oct-24,104.87,105.39,103.41,104.50,232545
08-Oct-24,103.87,104.85,102.50,103.83,632262
07-Oct-24,102.89,103.80,102.10,102.84,285943
04-Oct-24,103.53,104.95,102.24,102.53,449149
03-Oct-24,103.44,104.93,103.00,103.52,816175
02-Oct-24,104.00,104.05,103.00,103.44,244679
01-Oct-24,103.42,104.88,103.42,104.05,481862
30-Sep-24,104.00,104.13,103.01,103.42,212109
27-Sep-24,103.31,104.34,103.24,103.39,194437
26-Sep-24,103.50,104.03,102.77,103.30,220986
25-Sep-24,103.50,104.84,103.32,103.94,316951
24-Sep-24,105.30,105.30,102.91,104.09,1311852
23-Sep-24,106.00,106.00,105.00,105.32,402382
20-Sep-24,104.20,106.00,103.25,105.13,298418
19-Sep-24,104.09,104.49,102.11,103.25,288975
18-Sep-24,104.67,106.00,103.40,104.09,940709
17-Sep-24,106.19,106.19,104.05,104.67,1608649
16-Sep-24,106.94,106.94,103.68,105.39,376776
13-Sep-24,107.83,107.83,105.69,106.23,320413
12-Sep-24,107.68,108.48,106.60,106.99,203120
11-Sep-24,108.10,108.55,107.12,107.67,610399
10-Sep-24,107.31,108.36,106.14,107.82,742606
09-Sep-24,107.37,107.44,106.07,106.07,197015
06-Sep-24,106.65,106.80,104.81,106.30,552059
05-Sep-24,107.19,107.19,104.98,105.59,769315
04-Sep-24,107.39,107.39,105.85,106.72,1466570
03-Sep-24,105.69,108.00,105.01,106.50,837247
02-Sep-24,106.79,121.00,105.74,107.71,232008
30-Aug-24,105.50,107.66,105.50,105.73,2287536
29-Aug-24,105.66,107.00,105.44,105.71,108748
28-Aug-24,105.19,105.38,103.90,104.61,299818
27-Aug-24,103.37,104.40,103.33,103.71,1212401
26-Aug-24,104.29,104.29,103.37,103.37,357544
23-Aug-24,105.12,105.67,103.37,103.37,311742
22-Aug-24,103.75,105.82,103.75,104.96,248482
21-Aug-24,104.09,104.15,102.72,103.34,414683
20-Aug-24,103.02,103.67,102.02,103.10,1282978
19-Aug-24,103.39,103.39,101.01,101.55,436701
16-Aug-24,103.41,103.41,102.43,102.50,668816
15-Aug-24,103.20,104.50,102.14,102.55,577621
14-Aug-24,102.14,103.31,102.14,103.20,579981
13-Aug-24,103.41,103.41,102.14,102.14,1695566
12-Aug-24,103.24,103.34,102.50,102.91,384821
09-Aug-24,103.84,103.88,102.07,102.77,209182
08-Aug-24,106.03,106.08,103.48,103.48,262172
07-Aug-24,105.50,105.50,103.89,104.65,295215
06-Aug-24,107.45,107.55,105.24,105.50,459725
05-Aug-24,108.35,111.23,107.20,107.66,933879
02-Aug-24,106.77,108.50,106.70,107.27,499488
01-Aug-24,104.80,107.61,104.24,106.75,74792
31-Jul-24,104.85,105.12,104.10,104.75,380104
30-Jul-24,104.41,104.56,103.45,103.45,501289
29-Jul-24,104.10,104.52,103.50,103.75,125282
26-Jul-24,104.39,105.00,103.69,103.91,295436
25-Jul-24,103.28,103.99,103.00,103.44,166856
24-Jul-24,102.35,103.92,102.35,103.28,152175
23-Jul-24,102.28,103.23,101.63,102.34,271115
22-Jul-24,103.55,104.43,101.50,102.07,236804
19-Jul-24,102.55,103.08,101.06,102.80,182645
18-Jul-24,102.65,102.99,102.19,102.55,106406
17-Jul-24,100.74,101.77,100.57,101.27,220292
16-Jul-24,100.09,100.86,99.56,99.91,129583
15-Jul-24,100.87,101.39,99.76,99.76,81285
12-Jul-24,100.00,100.64,99.89,99.89,304997
11-Jul-24,99.78,100.50,99.32,99.89,205861
10-Jul-24,99.15,99.35,98.43,98.79,344413
09-Jul-24,100.06,100.16,98.49,98.68,1440783
08-Jul-24,99.84,100.94,97.76,99.85,187451
05-Jul-24,101.84,101.85,99.36,99.64,478237
04-Jul-24,101.91,106.00,101.91,102.00,76601
03-Jul-24,102.47,107.16,101.35,101.70,282768
02-Jul-24,101.90,105.89,101.90,102.26,257654
01-Jul-24,102.39,102.39,100.51,101.89,153759
28-Jun-24,100.41,103.43,100.41,101.22,206653
27-Jun-24,100.53,101.29,100.20,100.20,140010
26-Jun-24,100.00,100.79,100.00,100.32,205960
25-Jun-24,99.16,100.22,99.16,99.57,166458
24-Jun-24,99.31,99.53,97.91,98.36,101055
21-Jun-24,99.60,100.70,98.61,99.30,126850
20-Jun-24,100.79,100.79,98.85,99.60,233700
19-Jun-24,99.30,122.99,99.30,101.10,96304
18-Jun-24,99.63,99.80,98.36,99.30,79369
17-Jun-24,99.00,99.78,98.36,98.70,288921
14-Jun-24,98.80,99.00,97.40,98.36,117180
13-Jun-24,98.22,100.49,98.12,100.48,351884
12-Jun-24,97.40,99.19,97.40,98.22,131148
11-Jun-24,97.30,97.40,96.15,96.97,146962
10-Jun-24,97.19,97.23,96.41,96.51,194861
07-Jun-24,95.86,96.66,95.31,96.06,135913
06-Jun-24,96.50,96.70,95.28,95.50,169275
05-Jun-24,95.86,97.62,95.86,96.50,187726
04-Jun-24,95.30,96.45,95.22,95.86,146005
03-Jun-24,95.51,95.51,94.45,94.76,218781
31-May-24,93.79,94.87,93.79,94.79,145352
29-May-24,93.29,94.50,92.33,93.40,137335
28-May-24,94.00,94.49,92.35,92.35,208074
27-May-24,93.25,95.32,92.95,95.32,129687
24-May-24,93.75,93.75,92.86,93.20,209773
23-May-24,93.50,93.55,92.25,92.87,80924
22-May-24,93.40,93.40,92.89,93.20,176051
21-May-24,92.65,93.50,92.10,93.50,44427
20-May-24,92.00,92.45,91.33,92.10,60147
17-May-24,93.28,93.28,91.35,92.00,146014
16-May-24,93.04,94.00,91.86,92.77,103536
15-May-24,92.31,93.63,92.30,93.04,60075
14-May-24,92.42,92.70,91.25,92.31,188553
13-May-24,91.90,92.99,91.90,92.42,74938
10-May-24,93.00,93.33,92.00,92.43,49646
09-May-24,91.27,93.00,91.27,92.56,99316
08-May-24,91.80,92.00,91.22,91.27,142870
07-May-24,91.00,91.64,90.80,91.22,235569
06-May-24,91.28,91.98,90.50,91.04,239968
03-May-24,90.94,91.28,87.50,91.28,233522
02-May-24,91.85,92.00,90.75,90.94,68379
30-Apr-24,91.30,91.79,91.30,91.79,200122
29-Apr-24,90.71,91.75,90.71,91.00,47408
26-Apr-24,91.50,91.50,90.71,90.71,139396
25-Apr-24,91.50,91.50,91.31,91.31,44644
24-Apr-24,91.00,91.74,91.00,91.31,28339
23-Apr-24,92.85,92.99,91.28,91.28,89618
22-Apr-24,92.80,93.60,91.65,91.77,39901
19-Apr-24,93.02,93.47,92.18,92.80,153940
18-Apr-24,93.25,93.25,92.72,93.02,47233
17-Apr-24,93.20,93.70,92.55,93.18,51617
16-Apr-24,91.90,93.45,91.30,93.21,469097
15-Apr-24,91.30,92.20,91.00,91.90,142034
12-Apr-24,90.70,92.20,90.70,91.39,63958
11-Apr-24,91.00,91.05,90.21,90.70,62627
10-Apr-24,91.00,91.89,90.12,91.00,213219
09-Apr-24,91.00,91.00,90.00,90.35,44683
08-Apr-24,91.60,92.29,90.20,90.50,126174
05-Apr-24,91.45,91.64,90.52,91.10,101752
04-Apr-24,91.64,91.87,86.64,91.25,152614

*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: USDB11