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
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	0,14%	0,15	104,55	104,40	104,03	104,93	292K	326
24/11/2025	-0,07%	-0,07	104,40	104,47	104,01	104,93	453K	202
21/11/2025	1,66%	1,71	104,47	103,47	103,22	105,00	534K	380
19/11/2025	0,18%	0,18	102,76	102,42	102,36	103,26	842K	488
18/11/2025	-0,02%	-0,02	102,58	103,29	102,11	103,29	703K	386
17/11/2025	0,54%	0,55	102,60	102,72	102,00	103,22	831K	357
14/11/2025	-0,20%	-0,20	102,05	102,31	101,73	102,90	875K	708
13/11/2025	-0,05%	-0,05	102,25	102,30	101,43	102,46	900K	833
12/11/2025	0,29%	0,30	102,30	102,20	101,88	102,90	1M	587
11/11/2025	-0,22%	-0,22	102,00	102,39	101,02	102,39	1M	5.370
10/11/2025	-0,76%	-0,78	102,22	102,97	102,19	102,97	1M	498
07/11/2025	-0,38%	-0,39	103,00	103,69	102,78	103,69	1M	417
06/11/2025	0,38%	0,39	103,39	103,00	102,74	103,60	1M	443
05/11/2025	-1,08%	-1,12	103,00	104,12	103,00	104,12	1M	953
04/11/2025	1,07%	1,10	104,12	103,50	103,49	104,25	1M	600
03/11/2025	-1,02%	-1,06	103,02	103,97	102,90	104,84	2M	1.301
31/10/2025	0,13%	0,13	104,08	103,95	103,72	104,44	843K	279
30/10/2025	0,22%	0,23	103,95	104,09	103,80	104,26	491K	205
29/10/2025	-0,49%	-0,51	103,72	104,06	103,64	104,40	594K	912
28/10/2025	-0,14%	-0,15	104,23	104,80	103,94	105,43	634K	2.170
27/10/2025	-0,38%	-0,40	104,38	104,78	103,81	104,78	478K	313
24/10/2025	0,13%	0,14	104,78	104,60	104,35	105,29	813K	189
23/10/2025	-0,46%	-0,48	104,64	105,09	104,32	105,28	824K	237
22/10/2025	0,34%	0,36	105,12	104,77	104,64	106,12	1M	440
21/10/2025	0,38%	0,40	104,76	104,38	104,38	105,05	832K	1.872
20/10/2025	-0,50%	-0,52	104,36	104,88	104,11	105,15	236K	758
17/10/2025	-0,75%	-0,79	104,88	106,24	104,67	106,24	787K	247
16/10/2025	0,01%	0,01	105,67	106,36	104,85	106,36	765K	293
15/10/2025	-0,23%	-0,24	105,66	106,37	105,29	106,37	1M	335
14/10/2025	0,45%	0,47	105,90	105,69	105,11	106,69	1M	2.657
13/10/2025	-0,94%	-1,00	105,43	105,16	104,98	106,19	733K	2.396
10/10/2025	3,00%	3,10	106,43	103,63	103,63	106,49	2M	7.231
09/10/2025	0,52%	0,53	103,33	102,97	102,03	103,41	1M	6.253
08/10/2025	0,07%	0,07	102,80	103,00	102,58	103,32	581K	2.659
07/10/2025	0,61%	0,62	102,73	102,13	101,00	103,13	3M	13.937
06/10/2025	-0,56%	-0,58	102,11	102,69	102,05	102,69	609K	342
03/10/2025	-0,06%	-0,06	102,69	102,58	102,31	103,67	5M	514
02/10/2025	0,08%	0,08	102,75	102,67	102,36	103,42	2M	1.621
01/10/2025	0,16%	0,16	102,67	102,51	102,24	103,21	1M	861
30/09/2025	0,18%	0,18	102,51	102,55	101,50	102,76	2M	2.062
29/09/2025	-0,05%	-0,05	102,33	102,40	102,03	102,73	2M	754
26/09/2025	-0,68%	-0,70	102,38	103,08	102,25	103,68	5M	1.186
25/09/2025	0,78%	0,80	103,08	102,58	102,10	103,76	4M	378
24/09/2025	0,65%	0,66	102,28	101,70	101,62	102,48	830K	379
23/09/2025	-0,86%	-0,88	101,62	102,50	101,51	102,55	1M	1.275
22/09/2025	0,07%	0,07	102,50	102,43	102,03	103,29	3M	1.894
19/09/2025	0,02%	0,02	102,43	102,94	102,29	102,97	738K	256
18/09/2025	0,02%	0,02	102,41	102,35	101,90	102,60	2M	296
17/09/2025	0,00%	0,00	102,39	102,99	102,10	102,99	734K	264
16/09/2025	-0,34%	-0,35	102,39	102,74	102,39	103,40	1M	682
15/09/2025	-0,47%	-0,49	102,74	102,95	102,34	103,59	632K	411
12/09/2025	-0,80%	-0,83	103,23	103,94	103,11	104,79	1M	347
11/09/2025	-0,07%	-0,07	104,06	104,38	103,88	104,89	1M	209
10/09/2025	-0,37%	-0,39	104,13	104,71	104,01	105,56	742K	281
09/09/2025	0,05%	0,05	104,52	104,47	104,22	104,99	546K	1.122
08/09/2025	0,53%	0,55	104,47	103,92	102,55	104,96	1M	353
05/09/2025	-0,31%	-0,32	103,92	103,90	103,52	104,19	802K	453
04/09/2025	0,39%	0,40	104,24	104,38	103,92	104,80	466K	265
03/09/2025	-0,13%	-0,13	103,84	103,69	103,29	104,76	3M	408
02/09/2025	0,10%	0,10	103,97	104,07	101,80	104,86	988K	998
01/09/2025	0,63%	0,65	103,87	103,24	103,24	109,25	1M	686
29/08/2025	0,01%	0,01	103,22	103,29	103,10	104,39	586K	318
28/08/2025	0,07%	0,07	103,21	103,00	102,70	103,54	780K	186
27/08/2025	-0,34%	-0,35	103,14	103,65	103,03	104,19	701K	196
26/08/2025	0,61%	0,63	103,49	103,13	102,70	103,77	1M	1.047
25/08/2025	-0,36%	-0,37	102,86	103,24	102,67	103,58	626K	428
22/08/2025	-0,45%	-0,47	103,23	103,71	102,98	104,24	2M	342
21/08/2025	-0,14%	-0,15	103,70	104,45	103,61	104,53	1M	264
20/08/2025	-0,50%	-0,52	103,85	104,78	102,10	104,78	5M	1.961
19/08/2025	1,34%	1,38	104,37	102,99	102,99	104,38	580K	829
18/08/2025	0,67%	0,69	102,99	102,39	102,18	103,48	531K	2.179
15/08/2025	-	-	102,30	103,17	102,25	103,17	1M	263

Date,Open,High,Low,Close,Volume
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
24-Nov-25,104.47,104.93,104.01,104.40,452535
21-Nov-25,103.47,105.00,103.22,104.47,533956
19-Nov-25,102.42,103.26,102.36,102.76,841615
18-Nov-25,103.29,103.29,102.11,102.58,703167
17-Nov-25,102.72,103.22,102.00,102.60,830901
14-Nov-25,102.31,102.90,101.73,102.05,875260
13-Nov-25,102.30,102.46,101.43,102.25,900389
12-Nov-25,102.20,102.90,101.88,102.30,1071104
11-Nov-25,102.39,102.39,101.02,102.00,1205576
10-Nov-25,102.97,102.97,102.19,102.22,1077129
07-Nov-25,103.69,103.69,102.78,103.00,1370136
06-Nov-25,103.00,103.60,102.74,103.39,1295832
05-Nov-25,104.12,104.12,103.00,103.00,1072055
04-Nov-25,103.50,104.25,103.49,104.12,1403051
03-Nov-25,103.97,104.84,102.90,103.02,2195342
31-Oct-25,103.95,104.44,103.72,104.08,842950
30-Oct-25,104.09,104.26,103.80,103.95,491349
29-Oct-25,104.06,104.40,103.64,103.72,594023
28-Oct-25,104.80,105.43,103.94,104.23,633739
27-Oct-25,104.78,104.78,103.81,104.38,477804
24-Oct-25,104.60,105.29,104.35,104.78,812547
23-Oct-25,105.09,105.28,104.32,104.64,824198
22-Oct-25,104.77,106.12,104.64,105.12,1319529
21-Oct-25,104.38,105.05,104.38,104.76,832391
20-Oct-25,104.88,105.15,104.11,104.36,236294
17-Oct-25,106.24,106.24,104.67,104.88,786843
16-Oct-25,106.36,106.36,104.85,105.67,764686
15-Oct-25,106.37,106.37,105.29,105.66,1040880
14-Oct-25,105.69,106.69,105.11,105.90,1117515
13-Oct-25,105.16,106.19,104.98,105.43,733197
10-Oct-25,103.63,106.49,103.63,106.43,2160975
09-Oct-25,102.97,103.41,102.03,103.33,1046979
08-Oct-25,103.00,103.32,102.58,102.80,581266
07-Oct-25,102.13,103.13,101.00,102.73,3327466
06-Oct-25,102.69,102.69,102.05,102.11,608646
03-Oct-25,102.58,103.67,102.31,102.69,5470359
02-Oct-25,102.67,103.42,102.36,102.75,1773130
01-Oct-25,102.51,103.21,102.24,102.67,1377307
30-Sep-25,102.55,102.76,101.50,102.51,1733660
29-Sep-25,102.40,102.73,102.03,102.33,1938940
26-Sep-25,103.08,103.68,102.25,102.38,4688962
25-Sep-25,102.58,103.76,102.10,103.08,3786055
24-Sep-25,101.70,102.48,101.62,102.28,830031
23-Sep-25,102.50,102.55,101.51,101.62,1221788
22-Sep-25,102.43,103.29,102.03,102.50,2969279
19-Sep-25,102.94,102.97,102.29,102.43,737527
18-Sep-25,102.35,102.60,101.90,102.41,1779030
17-Sep-25,102.99,102.99,102.10,102.39,733785
16-Sep-25,102.74,103.40,102.39,102.39,1081713
15-Sep-25,102.95,103.59,102.34,102.74,631996
12-Sep-25,103.94,104.79,103.11,103.23,1073945
11-Sep-25,104.38,104.89,103.88,104.06,1406895
10-Sep-25,104.71,105.56,104.01,104.13,741542
09-Sep-25,104.47,104.99,104.22,104.52,546000
08-Sep-25,103.92,104.96,102.55,104.47,1054350
05-Sep-25,103.90,104.19,103.52,103.92,802472
04-Sep-25,104.38,104.80,103.92,104.24,465504
03-Sep-25,103.69,104.76,103.29,103.84,2938152
02-Sep-25,104.07,104.86,101.80,103.97,987941
01-Sep-25,103.24,109.25,103.24,103.87,1427827
29-Aug-25,103.29,104.39,103.10,103.22,586248
28-Aug-25,103.00,103.54,102.70,103.21,779519
27-Aug-25,103.65,104.19,103.03,103.14,700922
26-Aug-25,103.13,103.77,102.70,103.49,1190885
25-Aug-25,103.24,103.58,102.67,102.86,626327
22-Aug-25,103.71,104.24,102.98,103.23,2091216
21-Aug-25,104.45,104.53,103.61,103.70,1215375
20-Aug-25,104.78,104.78,102.10,103.85,4578145
19-Aug-25,102.99,104.38,102.99,104.37,579947
18-Aug-25,102.39,103.48,102.18,102.99,531007
15-Aug-25,103.17,103.17,102.25,102.30,1319921

*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