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
12/06/2026	-1,05%	-1,04	98,00	99,04	97,99	99,27	2M	1.587
11/06/2026	-0,93%	-0,93	99,04	99,77	99,00	100,29	594K	283
10/06/2026	-0,09%	-0,09	99,97	100,00	99,71	100,75	694K	793
09/06/2026	0,17%	0,17	100,06	99,89	99,39	100,41	454K	980
08/06/2026	0,43%	0,43	99,89	99,46	99,18	100,32	470K	930
05/06/2026	1,51%	1,48	99,46	98,84	97,92	99,78	506K	515
03/06/2026	1,03%	1,00	97,98	97,31	96,90	98,33	657K	521
02/06/2026	-0,35%	-0,34	96,98	97,65	96,98	97,65	1M	740
01/06/2026	-0,63%	-0,62	97,32	97,90	97,00	98,20	1M	784
29/05/2026	0,05%	0,05	97,94	97,92	97,92	98,80	1M	799
28/05/2026	-0,32%	-0,31	97,89	98,20	97,48	98,20	652K	311
27/05/2026	0,91%	0,89	98,20	97,01	97,01	100,88	1.000K	764
26/05/2026	0,40%	0,39	97,31	96,91	96,91	97,34	559K	447
25/05/2026	-0,22%	-0,21	96,92	96,30	96,01	97,60	456K	853
22/05/2026	0,54%	0,52	97,13	96,59	96,20	97,40	791K	233
21/05/2026	0,12%	0,12	96,61	96,49	96,07	97,62	1M	206
20/05/2026	0,07%	0,07	96,49	96,82	96,21	97,90	1M	328
19/05/2026	0,56%	0,54	96,42	96,27	96,24	96,80	1M	175
18/05/2026	-1,66%	-1,62	95,88	96,79	94,02	96,79	1M	301
15/05/2026	0,95%	0,92	97,50	97,46	97,11	97,95	1M	337
14/05/2026	-0,32%	-0,31	96,58	96,88	96,11	96,93	353K	155
13/05/2026	2,13%	2,02	96,89	95,34	94,70	96,89	676K	226
12/05/2026	-0,08%	-0,08	94,87	95,07	94,49	96,50	2M	2.674
11/05/2026	-0,43%	-0,41	94,95	96,29	94,86	96,29	878K	451
08/05/2026	0,06%	0,06	95,36	95,60	95,01	100,00	1M	367
07/05/2026	-0,51%	-0,49	95,30	95,79	93,00	96,30	2M	303
06/05/2026	0,62%	0,59	95,79	95,34	95,10	96,48	3M	404
05/05/2026	-0,60%	-0,57	95,20	95,74	95,00	95,75	2M	364
04/05/2026	-0,40%	-0,38	95,77	96,50	95,57	96,90	3M	399
30/04/2026	-0,65%	-0,63	96,15	97,00	96,15	97,28	484K	279
29/04/2026	0,05%	0,05	96,78	97,25	96,66	97,47	2M	429
28/04/2026	-0,14%	-0,14	96,73	97,20	96,58	97,40	852K	368
27/04/2026	-0,35%	-0,34	96,87	97,39	96,49	97,39	2M	813
24/04/2026	-0,08%	-0,08	97,21	98,18	97,21	98,18	2M	313
23/04/2026	0,42%	0,41	97,29	96,88	96,22	97,59	1M	559
22/04/2026	-0,21%	-0,20	96,88	97,08	96,01	97,57	4M	586
20/04/2026	-0,26%	-0,25	97,08	97,35	96,74	98,85	2M	440
17/04/2026	0,19%	0,18	97,33	97,15	96,87	97,52	3M	1.014
16/04/2026	-0,11%	-0,11	97,15	97,29	96,81	98,02	4M	519
15/04/2026	-0,17%	-0,17	97,26	97,44	97,14	97,85	5M	1.760
14/04/2026	-0,07%	-0,07	97,43	97,40	96,84	97,57	3M	1.395
13/04/2026	0,00%	0,00	97,50	97,94	96,45	97,94	5M	571
10/04/2026	-1,12%	-1,10	97,50	98,30	97,41	98,30	5M	547
09/04/2026	-0,65%	-0,65	98,60	99,38	98,48	100,00	3M	471
08/04/2026	-0,91%	-0,91	99,25	99,81	99,00	99,90	4M	517
07/04/2026	0,43%	0,43	100,16	99,75	99,75	100,36	1M	338
06/04/2026	-0,39%	-0,39	99,73	100,12	99,54	100,40	2M	805
02/04/2026	0,19%	0,19	100,12	100,00	99,84	101,00	3M	790
01/04/2026	-0,58%	-0,58	99,93	100,51	99,60	100,67	8M	418
31/03/2026	-0,99%	-1,00	100,51	100,73	100,45	101,48	5M	621
30/03/2026	0,91%	0,92	101,51	100,50	100,39	101,70	2M	331
27/03/2026	-0,24%	-0,24	100,59	99,90	99,90	101,00	1M	259
26/03/2026	0,45%	0,45	100,83	101,30	100,38	101,30	3M	363
25/03/2026	-0,12%	-0,12	100,38	100,50	99,91	100,90	1M	365
24/03/2026	-0,15%	-0,15	100,50	100,65	100,50	101,48	692K	450
23/03/2026	-0,88%	-0,89	100,65	101,00	100,41	101,11	749K	220
20/03/2026	0,91%	0,92	101,54	100,51	100,51	101,82	1M	250
19/03/2026	-0,37%	-0,37	100,62	100,98	100,47	101,78	957K	239
18/03/2026	0,43%	0,43	100,99	100,57	100,26	100,99	403K	188
17/03/2026	-0,43%	-0,43	100,56	100,87	100,06	100,87	416K	1.072
16/03/2026	-1,24%	-1,27	100,99	101,48	100,99	102,01	717K	248
13/03/2026	1,27%	1,28	102,26	101,10	100,60	102,28	731K	518
12/03/2026	1,15%	1,15	100,98	100,20	99,84	101,45	584K	198
11/03/2026	-0,30%	-0,30	99,83	100,00	99,66	100,43	911K	331
10/03/2026	-0,47%	-0,47	100,13	100,87	99,77	101,08	982K	2.615
09/03/2026	-1,08%	-1,10	100,60	102,49	100,12	102,49	2M	452
06/03/2026	-0,61%	-0,62	101,70	102,33	101,03	103,28	1M	617
05/03/2026	0,40%	0,41	102,32	102,60	101,73	102,80	1M	1.314
04/03/2026	-0,76%	-0,78	101,91	101,80	101,33	102,34	5M	506
03/03/2026	1,69%	1,71	102,69	101,99	101,48	103,93	5M	1.033
02/03/2026	0,42%	0,42	100,98	101,80	100,78	101,98	2M	732
27/02/2026	-0,03%	-0,03	100,56	101,00	100,25	101,71	766K	539
26/02/2026	0,40%	0,40	100,59	100,49	100,11	101,18	958K	412
25/02/2026	-0,33%	-0,33	100,19	100,50	100,05	100,88	2M	543
24/02/2026	-0,66%	-0,67	100,52	101,19	100,52	101,44	5M	1.095
23/02/2026	0,11%	0,11	101,19	101,08	100,38	101,19	5M	452
20/02/2026	-0,77%	-0,78	101,08	101,86	100,92	102,22	4M	1.066
19/02/2026	-0,34%	-0,35	101,86	102,21	101,63	102,22	2M	665
18/02/2026	0,01%	0,01	102,21	102,19	101,60	102,50	372K	280
13/02/2026	0,73%	0,74	102,20	101,79	101,20	102,39	3M	2.227
12/02/2026	0,92%	0,92	101,46	100,35	100,05	101,48	2M	602
11/02/2026	-0,67%	-0,68	100,54	101,30	100,40	101,30	982K	526
10/02/2026	0,58%	0,58	101,22	100,31	100,31	101,79	2M	1.640
09/02/2026	-0,47%	-0,48	100,64	101,25	100,26	101,27	3M	699
06/02/2026	-0,84%	-0,86	101,12	101,90	100,71	101,90	2M	486
05/02/2026	0,77%	0,78	101,98	101,99	101,01	102,85	1M	419
04/02/2026	0,10%	0,10	101,20	101,09	100,90	102,47	6M	1.080
03/02/2026	-0,32%	-0,32	101,10	101,74	100,51	102,18	3M	3.288
02/02/2026	-0,21%	-0,21	101,42	102,05	101,42	102,25	2M	890
30/01/2026	1,26%	1,26	101,63	101,35	100,41	102,47	1M	617
29/01/2026	-0,14%	-0,14	100,37	101,40	99,91	101,48	1M	611
28/01/2026	0,11%	0,11	100,51	101,15	100,10	101,89	4M	826
27/01/2026	-1,89%	-1,93	100,40	102,40	100,31	102,40	2M	1.830
26/01/2026	0,11%	0,11	102,33	102,70	102,00	103,00	1M	900
23/01/2026	0,06%	0,06	102,22	102,80	102,02	103,23	1M	567
22/01/2026	-0,49%	-0,50	102,16	102,66	102,08	103,49	1M	693
21/01/2026	-0,83%	-0,86	102,66	103,89	102,62	103,89	803K	486
20/01/2026	-0,43%	-0,45	103,52	104,41	103,19	105,07	2M	2.875
19/01/2026	0,14%	0,15	103,97	103,80	103,18	104,98	266K	498
16/01/2026	-0,15%	-0,16	103,82	104,40	103,32	104,59	604K	576
15/01/2026	-0,55%	-0,58	103,98	104,80	103,80	105,28	724K	843
14/01/2026	0,74%	0,77	104,56	103,80	103,62	104,88	503K	709
13/01/2026	-0,15%	-0,16	103,79	103,70	103,70	104,80	3M	429
12/01/2026	0,05%	0,05	103,95	103,90	103,20	104,35	651K	336
09/01/2026	-0,12%	-0,12	103,90	104,02	103,66	104,70	543K	317
08/01/2026	-0,36%	-0,38	104,02	104,79	104,00	105,06	330K	263
07/01/2026	0,49%	0,51	104,40	104,88	103,61	104,88	447K	477
06/01/2026	-0,59%	-0,62	103,89	105,19	103,43	105,19	1M	873
05/01/2026	-0,17%	-0,18	104,51	104,69	104,44	105,68	1M	1.071
02/01/2026	-1,18%	-1,25	104,69	105,90	104,45	105,90	1M	307
30/12/2025	-1,79%	-1,93	105,94	107,85	105,94	107,85	1M	355
29/12/2025	0,76%	0,81	107,87	108,14	107,06	108,39	559K	260
26/12/2025	0,38%	0,41	107,06	107,15	106,85	108,65	947K	291
23/12/2025	-1,10%	-1,19	106,65	108,13	106,57	108,20	504K	395
22/12/2025	1,02%	1,09	107,84	107,20	106,76	108,13	871K	299
19/12/2025	-0,05%	-0,05	106,75	106,80	106,24	107,23	2M	330
18/12/2025	0,32%	0,34	106,80	106,48	106,46	107,47	2M	327
17/12/2025	0,70%	0,74	106,46	105,55	105,55	106,80	610K	535
16/12/2025	1,26%	1,32	105,72	104,89	104,40	105,72	745K	561
15/12/2025	0,27%	0,28	104,40	104,49	104,00	104,88	860K	284
12/12/2025	0,07%	0,07	104,12	104,00	103,40	104,56	791K	687
11/12/2025	-1,51%	-1,59	104,05	105,64	104,05	105,68	593K	414
10/12/2025	0,88%	0,92	105,64	104,41	104,41	105,79	2M	534
09/12/2025	0,11%	0,12	104,72	104,80	104,42	105,52	745K	345
08/12/2025	-0,77%	-0,81	104,60	105,30	104,02	105,30	833K	712
05/12/2025	2,72%	2,79	105,41	102,99	102,64	105,57	1M	684
04/12/2025	-0,17%	-0,17	102,62	102,85	102,32	103,26	655K	389
03/12/2025	-0,37%	-0,38	102,79	103,25	102,44	103,56	1M	760
02/12/2025	-0,42%	-0,44	103,17	103,80	103,08	103,80	776K	571
01/12/2025	-0,14%	-0,15	103,61	103,76	103,17	103,76	918K	685
28/11/2025	-0,46%	-0,48	103,76	104,23	103,56	105,68	2M	854
27/11/2025	0,58%	0,60	104,24	103,75	103,45	104,88	288K	304
26/11/2025	-0,87%	-0,91	103,64	104,90	103,49	104,90	1M	3.019
25/11/2025	-	-	104,55	104,40	104,03	104,93	292K	326

Date,Open,High,Low,Close,Volume
12-Jun-26,99.04,99.27,97.99,98.00,2029644
11-Jun-26,99.77,100.29,99.00,99.04,593738
10-Jun-26,100.00,100.75,99.71,99.97,694486
09-Jun-26,99.89,100.41,99.39,100.06,454466
08-Jun-26,99.46,100.32,99.18,99.89,470122
05-Jun-26,98.84,99.78,97.92,99.46,505649
03-Jun-26,97.31,98.33,96.90,97.98,657179
02-Jun-26,97.65,97.65,96.98,96.98,1366867
01-Jun-26,97.90,98.20,97.00,97.32,1370512
29-May-26,97.92,98.80,97.92,97.94,1008115
28-May-26,98.20,98.20,97.48,97.89,651603
27-May-26,97.01,100.88,97.01,98.20,999804
26-May-26,96.91,97.34,96.91,97.31,559181
25-May-26,96.30,97.60,96.01,96.92,456400
22-May-26,96.59,97.40,96.20,97.13,790908
21-May-26,96.49,97.62,96.07,96.61,1210288
20-May-26,96.82,97.90,96.21,96.49,1067295
19-May-26,96.27,96.80,96.24,96.42,1159433
18-May-26,96.79,96.79,94.02,95.88,1153821
15-May-26,97.46,97.95,97.11,97.50,1331645
14-May-26,96.88,96.93,96.11,96.58,353320
13-May-26,95.34,96.89,94.70,96.89,675939
12-May-26,95.07,96.50,94.49,94.87,1766983
11-May-26,96.29,96.29,94.86,94.95,877579
08-May-26,95.60,100.00,95.01,95.36,1178549
07-May-26,95.79,96.30,93.00,95.30,2008357
06-May-26,95.34,96.48,95.10,95.79,3305073
05-May-26,95.74,95.75,95.00,95.20,2008170
04-May-26,96.50,96.90,95.57,95.77,2663280
30-Apr-26,97.00,97.28,96.15,96.15,484291
29-Apr-26,97.25,97.47,96.66,96.78,2219429
28-Apr-26,97.20,97.40,96.58,96.73,851820
27-Apr-26,97.39,97.39,96.49,96.87,1740093
24-Apr-26,98.18,98.18,97.21,97.21,2147086
23-Apr-26,96.88,97.59,96.22,97.29,1337706
22-Apr-26,97.08,97.57,96.01,96.88,4303783
20-Apr-26,97.35,98.85,96.74,97.08,1821916
17-Apr-26,97.15,97.52,96.87,97.33,2862722
16-Apr-26,97.29,98.02,96.81,97.15,3806873
15-Apr-26,97.44,97.85,97.14,97.26,5255098
14-Apr-26,97.40,97.57,96.84,97.43,3050519
13-Apr-26,97.94,97.94,96.45,97.50,4573003
10-Apr-26,98.30,98.30,97.41,97.50,4712049
09-Apr-26,99.38,100.00,98.48,98.60,3183091
08-Apr-26,99.81,99.90,99.00,99.25,3947224
07-Apr-26,99.75,100.36,99.75,100.16,1156528
06-Apr-26,100.12,100.40,99.54,99.73,2176784
02-Apr-26,100.00,101.00,99.84,100.12,2743106
01-Apr-26,100.51,100.67,99.60,99.93,7830890
31-Mar-26,100.73,101.48,100.45,100.51,4892927
30-Mar-26,100.50,101.70,100.39,101.51,1932525
27-Mar-26,99.90,101.00,99.90,100.59,1198427
26-Mar-26,101.30,101.30,100.38,100.83,3057302
25-Mar-26,100.50,100.90,99.91,100.38,1060242
24-Mar-26,100.65,101.48,100.50,100.50,691968
23-Mar-26,101.00,101.11,100.41,100.65,749018
20-Mar-26,100.51,101.82,100.51,101.54,1049276
19-Mar-26,100.98,101.78,100.47,100.62,956996
18-Mar-26,100.57,100.99,100.26,100.99,403277
17-Mar-26,100.87,100.87,100.06,100.56,416318
16-Mar-26,101.48,102.01,100.99,100.99,716590
13-Mar-26,101.10,102.28,100.60,102.26,731245
12-Mar-26,100.20,101.45,99.84,100.98,583834
11-Mar-26,100.00,100.43,99.66,99.83,911314
10-Mar-26,100.87,101.08,99.77,100.13,981781
09-Mar-26,102.49,102.49,100.12,100.60,1626872
06-Mar-26,102.33,103.28,101.03,101.70,1233262
05-Mar-26,102.60,102.80,101.73,102.32,1418438
04-Mar-26,101.80,102.34,101.33,101.91,4884498
03-Mar-26,101.99,103.93,101.48,102.69,4980200
02-Mar-26,101.80,101.98,100.78,100.98,1818009
27-Feb-26,101.00,101.71,100.25,100.56,766094
26-Feb-26,100.49,101.18,100.11,100.59,958290
25-Feb-26,100.50,100.88,100.05,100.19,1820630
24-Feb-26,101.19,101.44,100.52,100.52,5075159
23-Feb-26,101.08,101.19,100.38,101.19,5052828
20-Feb-26,101.86,102.22,100.92,101.08,3518765
19-Feb-26,102.21,102.22,101.63,101.86,1792325
18-Feb-26,102.19,102.50,101.60,102.21,372277
13-Feb-26,101.79,102.39,101.20,102.20,2922924
12-Feb-26,100.35,101.48,100.05,101.46,1847557
11-Feb-26,101.30,101.30,100.40,100.54,982457
10-Feb-26,100.31,101.79,100.31,101.22,1506775
09-Feb-26,101.25,101.27,100.26,100.64,2854329
06-Feb-26,101.90,101.90,100.71,101.12,1605707
05-Feb-26,101.99,102.85,101.01,101.98,1481884
04-Feb-26,101.09,102.47,100.90,101.20,5974977
03-Feb-26,101.74,102.18,100.51,101.10,2943617
02-Feb-26,102.05,102.25,101.42,101.42,1782434
30-Jan-26,101.35,102.47,100.41,101.63,1179281
29-Jan-26,101.40,101.48,99.91,100.37,1144772
28-Jan-26,101.15,101.89,100.10,100.51,4408782
27-Jan-26,102.40,102.40,100.31,100.40,2097013
26-Jan-26,102.70,103.00,102.00,102.33,1244782
23-Jan-26,102.80,103.23,102.02,102.22,1054050
22-Jan-26,102.66,103.49,102.08,102.16,1241433
21-Jan-26,103.89,103.89,102.62,102.66,803069
20-Jan-26,104.41,105.07,103.19,103.52,1678364
19-Jan-26,103.80,104.98,103.18,103.97,265843
16-Jan-26,104.40,104.59,103.32,103.82,603671
15-Jan-26,104.80,105.28,103.80,103.98,724194
14-Jan-26,103.80,104.88,103.62,104.56,503013
13-Jan-26,103.70,104.80,103.70,103.79,2959424
12-Jan-26,103.90,104.35,103.20,103.95,650871
09-Jan-26,104.02,104.70,103.66,103.90,542738
08-Jan-26,104.79,105.06,104.00,104.02,329549
07-Jan-26,104.88,104.88,103.61,104.40,447298
06-Jan-26,105.19,105.19,103.43,103.89,1202251
05-Jan-26,104.69,105.68,104.44,104.51,1123499
02-Jan-26,105.90,105.90,104.45,104.69,1108434
30-Dec-25,107.85,107.85,105.94,105.94,1363276
29-Dec-25,108.14,108.39,107.06,107.87,559111
26-Dec-25,107.15,108.65,106.85,107.06,946503
23-Dec-25,108.13,108.20,106.57,106.65,504310
22-Dec-25,107.20,108.13,106.76,107.84,870732
19-Dec-25,106.80,107.23,106.24,106.75,1664972
18-Dec-25,106.48,107.47,106.46,106.80,1527321
17-Dec-25,105.55,106.80,105.55,106.46,609887
16-Dec-25,104.89,105.72,104.40,105.72,745098
15-Dec-25,104.49,104.88,104.00,104.40,859511
12-Dec-25,104.00,104.56,103.40,104.12,790563
11-Dec-25,105.64,105.68,104.05,104.05,593380
10-Dec-25,104.41,105.79,104.41,105.64,2260204
09-Dec-25,104.80,105.52,104.42,104.72,744744
08-Dec-25,105.30,105.30,104.02,104.60,833409
05-Dec-25,102.99,105.57,102.64,105.41,1223541
04-Dec-25,102.85,103.26,102.32,102.62,655466
03-Dec-25,103.25,103.56,102.44,102.79,1404366
02-Dec-25,103.80,103.80,103.08,103.17,775709
01-Dec-25,103.76,103.76,103.17,103.61,917934
28-Nov-25,104.23,105.68,103.56,103.76,1568826
27-Nov-25,103.75,104.88,103.45,104.24,288437
26-Nov-25,104.90,104.90,103.49,103.64,1087476
25-Nov-25,104.40,104.93,104.03,104.55,291738

*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