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
02/04/2025	-0,33%	-0,35	106,85	107,35	106,70	107,96	3M	509
01/04/2025	-0,18%	-0,19	107,20	107,21	107,20	109,08	898K	893
31/03/2025	-0,52%	-0,56	107,39	108,00	107,20	109,34	3M	379
28/03/2025	0,98%	1,05	107,95	107,43	106,78	108,32	531K	1.084
27/03/2025	-0,21%	-0,22	106,90	107,50	106,60	107,54	308K	296
26/03/2025	0,39%	0,42	107,12	106,70	106,51	107,37	269K	269
25/03/2025	-0,57%	-0,61	106,70	107,50	106,46	107,50	406K	1.065

24/03/2025	0,29%	0,31	107,31	107,79	107,06	107,79	231K	207
21/03/2025	0,23%	0,25	107,00	107,01	106,84	107,70	631K	388
20/03/2025	1,08%	1,14	106,75	105,34	105,34	107,10	1M	628
19/03/2025	-0,66%	-0,70	105,61	106,31	105,36	106,78	576K	425
18/03/2025	0,12%	0,13	106,31	107,16	105,44	107,16	628K	1.245
17/03/2025	-0,87%	-0,93	106,18	107,10	105,98	107,18	395K	529
14/03/2025	-1,23%	-1,33	107,11	108,38	106,62	108,38	640K	812
13/03/2025	0,47%	0,51	108,44	109,01	107,76	109,01	434K	387
12/03/2025	-0,54%	-0,59	107,93	108,53	107,07	109,37	625K	595
11/03/2025	-1,32%	-1,45	108,52	109,97	108,30	109,97	582K	626
10/03/2025	1,77%	1,91	109,97	108,21	108,11	110,56	745K	357
07/03/2025	0,09%	0,10	108,06	107,95	107,00	108,76	3M	349
06/03/2025	0,36%	0,39	107,96	107,57	106,70	109,08	1M	2.555
05/03/2025	-2,99%	-3,32	107,57	109,00	107,57	110,52	896K	229
28/02/2025	1,35%	1,48	110,89	109,41	108,60	111,38	2M	1.209
27/02/2025	0,20%	0,22	109,41	109,81	108,60	110,03	989K	315
26/02/2025	1,21%	1,31	109,19	107,88	107,88	109,19	657K	374
25/02/2025	0,43%	0,46	107,88	107,44	106,26	108,72	2M	2.352
24/02/2025	0,70%	0,75	107,42	106,66	106,10	109,26	645K	265
21/02/2025	0,92%	0,97	106,67	105,70	105,52	108,02	330K	222
20/02/2025	0,05%	0,05	105,70	106,00	105,33	106,24	949K	529
19/02/2025	0,54%	0,57	105,65	105,50	105,06	106,81	430K	352
18/02/2025	-0,71%	-0,75	105,08	105,83	105,00	106,48	2M	989
17/02/2025	0,27%	0,29	105,83	105,54	105,54	106,86	297K	447
14/02/2025	-0,72%	-0,77	105,54	106,31	105,50	106,83	552K	877
13/02/2025	0,63%	0,67	106,31	105,65	105,65	107,05	462K	353
12/02/2025	-0,86%	-0,92	105,64	106,80	105,32	106,80	863K	1.784
11/02/2025	-0,29%	-0,31	106,56	107,26	106,03	107,49	626K	1.609
10/02/2025	-0,60%	-0,65	106,87	107,45	106,50	107,51	340K	394
07/02/2025	0,76%	0,81	107,52	106,74	105,79	107,90	730K	684
06/02/2025	-1,08%	-1,16	106,71	107,87	105,99	108,44	873K	445
05/02/2025	1,56%	1,66	107,87	107,25	106,26	109,08	5M	388
04/02/2025	-0,80%	-0,86	106,21	108,15	105,61	108,25	818K	730
03/02/2025	-0,52%	-0,56	107,07	107,63	106,63	109,22	641K	393
31/01/2025	-0,68%	-0,74	107,63	108,37	106,23	108,81	1M	488
30/01/2025	0,35%	0,38	108,37	108,31	108,10	110,39	646K	323
29/01/2025	-0,36%	-0,39	107,99	108,88	107,20	108,88	316K	183
28/01/2025	-0,46%	-0,50	108,38	108,88	107,80	111,80	1M	1.247
27/01/2025	0,10%	0,11	108,88	109,00	108,52	109,56	461K	203
24/01/2025	0,28%	0,30	108,77	107,94	107,66	109,66	605K	271
23/01/2025	-0,67%	-0,73	108,47	109,19	107,80	109,88	616K	227
22/01/2025	-1,50%	-1,66	109,20	110,01	107,62	111,37	2M	2.778
21/01/2025	0,18%	0,20	110,86	112,01	110,70	112,01	737K	315
20/01/2025	-0,90%	-1,01	110,66	111,80	110,66	116,00	353K	233
17/01/2025	0,69%	0,76	111,67	110,91	110,61	115,00	4M	1.475
16/01/2025	0,91%	1,00	110,91	110,60	109,29	111,63	1M	2.382
15/01/2025	-0,15%	-0,16	109,91	110,75	109,91	114,00	723K	435
14/01/2025	-0,40%	-0,44	110,07	110,51	109,78	111,28	543K	359
13/01/2025	-0,27%	-0,30	110,51	110,02	108,71	111,95	593K	368
10/01/2025	-2,80%	-3,19	110,81	112,78	110,11	112,78	564K	378
09/01/2025	2,28%	2,54	114,00	112,58	110,10	119,00	340K	277
08/01/2025	0,25%	0,28	111,46	112,00	111,00	112,84	177K	377
07/01/2025	-0,55%	-0,62	111,18	111,80	110,00	112,49	528K	1.754
06/01/2025	-1,26%	-1,43	111,80	113,23	110,80	113,23	2M	487
03/01/2025	0,45%	0,51	113,23	114,58	112,74	114,59	1M	267
02/01/2025	-0,55%	-0,62	112,72	114,48	112,28	115,24	518K	289
30/12/2024	0,16%	0,18	113,34	114,30	112,89	114,79	265K	198
27/12/2024	-0,14%	-0,16	113,16	113,32	112,82	114,09	585K	606
26/12/2024	0,04%	0,05	113,32	113,27	112,20	114,55	793K	599
23/12/2024	1,43%	1,60	113,27	114,05	112,19	114,10	2M	715
20/12/2024	-0,60%	-0,67	111,67	112,98	110,75	114,00	540K	580
19/12/2024	-2,95%	-3,41	112,34	116,22	111,44	117,00	3M	3.105
18/12/2024	2,42%	2,74	115,75	114,15	112,91	118,90	1M	527
17/12/2024	-0,31%	-0,35	113,01	112,10	112,04	114,94	3M	320
16/12/2024	1,28%	1,43	113,36	113,00	111,51	113,75	778K	553
13/12/2024	0,64%	0,71	111,93	111,20	111,20	112,68	539K	307
12/12/2024	0,02%	0,02	111,22	112,27	110,00	112,47	455K	762
11/12/2024	-1,51%	-1,71	111,20	113,00	111,14	113,94	771K	863
10/12/2024	-0,65%	-0,74	112,91	114,79	112,75	114,98	3M	450
09/12/2024	-0,34%	-0,39	113,65	114,04	112,95	114,65	458K	515
06/12/2024	1,59%	1,79	114,04	113,27	112,30	114,45	387K	282
05/12/2024	-0,53%	-0,60	112,25	112,85	111,00	113,55	808K	608
04/12/2024	0,16%	0,18	112,85	113,10	112,11	113,54	3M	549
03/12/2024	-1,16%	-1,32	112,67	113,98	112,17	113,98	2M	3.057
02/12/2024	-4,19%	-4,99	113,99	116,94	112,74	118,96	676K	415
29/11/2024	7,29%	8,08	118,98	112,01	110,90	119,00	907K	1.469
28/11/2024	0,46%	0,51	110,90	111,42	109,29	113,48	877K	2.294
27/11/2024	2,40%	2,59	110,39	107,80	107,80	110,82	1M	1.876
26/11/2024	-0,19%	-0,21	107,80	108,39	106,62	109,99	3M	1.239
25/11/2024	0,72%	0,77	108,01	107,53	106,70	108,43	706K	1.409
22/11/2024	0,44%	0,47	107,24	106,77	106,01	107,54	309K	359
21/11/2024	0,24%	0,26	106,77	106,96	106,61	107,45	275K	143
19/11/2024	0,34%	0,36	106,51	106,97	105,21	107,10	3M	527
18/11/2024	-0,39%	-0,42	106,15	106,57	105,17	107,25	283K	300
14/11/2024	-0,05%	-0,05	106,57	106,63	106,50	107,27	292K	167
13/11/2024	0,41%	0,44	106,62	106,19	105,42	107,32	479K	399
12/11/2024	-0,36%	-0,38	106,18	106,56	105,64	107,99	2M	571
11/11/2024	0,18%	0,19	106,56	107,02	106,40	108,09	1M	242
08/11/2024	0,95%	1,00	106,37	107,07	104,88	107,62	217K	170
07/11/2024	0,76%	0,79	105,37	106,44	104,20	106,44	676K	237
06/11/2024	-1,90%	-2,03	104,58	108,00	104,02	108,90	694K	415
05/11/2024	-0,27%	-0,29	106,61	109,65	106,30	112,50	2M	825
04/11/2024	-1,16%	-1,26	106,90	109,25	106,13	109,25	764K	2.472
01/11/2024	1,13%	1,21	108,16	107,39	106,36	109,12	192K	111
31/10/2024	0,32%	0,34	106,95	107,37	106,26	107,39	186K	177
30/10/2024	-0,08%	-0,09	106,61	106,70	106,50	107,70	220K	158
29/10/2024	1,03%	1,09	106,70	105,61	104,90	107,10	364K	213
28/10/2024	-0,06%	-0,06	105,61	105,48	104,98	106,33	216K	126
25/10/2024	0,27%	0,28	105,67	105,80	105,35	106,50	220K	106
24/10/2024	-0,10%	-0,11	105,39	106,10	105,39	106,46	326K	115
23/10/2024	-0,39%	-0,41	105,50	105,64	104,98	106,50	281K	154
22/10/2024	-0,41%	-0,44	105,91	106,66	105,70	106,66	535K	1.705
21/10/2024	-0,24%	-0,26	106,35	106,66	105,59	106,66	248K	325
18/10/2024	0,89%	0,94	106,61	106,00	105,50	106,66	116K	91
17/10/2024	-0,69%	-0,73	105,67	107,00	104,90	107,94	414K	561
16/10/2024	0,45%	0,48	106,40	106,98	105,70	107,78	419K	184
15/10/2024	1,53%	1,60	105,92	104,32	104,32	106,78	1M	1.843
14/10/2024	-0,79%	-0,83	104,32	105,15	103,45	106,19	128K	204
11/10/2024	0,53%	0,55	105,15	105,23	104,60	105,91	221K	131
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	-	-	104,67	106,19	104,05	106,19	2M	188

Date,Open,High,Low,Close,Volume
02-Apr-25,107.35,107.96,106.70,106.85,2943632
01-Apr-25,107.21,109.08,107.20,107.20,897851
31-Mar-25,108.00,109.34,107.20,107.39,2833736
28-Mar-25,107.43,108.32,106.78,107.95,531333
27-Mar-25,107.50,107.54,106.60,106.90,307946
26-Mar-25,106.70,107.37,106.51,107.12,269056
25-Mar-25,107.50,107.50,106.46,106.70,406424
24-Mar-25,107.79,107.79,107.06,107.31,231434
21-Mar-25,107.01,107.70,106.84,107.00,630732
20-Mar-25,105.34,107.10,105.34,106.75,1260868
19-Mar-25,106.31,106.78,105.36,105.61,575647
18-Mar-25,107.16,107.16,105.44,106.31,627606
17-Mar-25,107.10,107.18,105.98,106.18,395392
14-Mar-25,108.38,108.38,106.62,107.11,640095
13-Mar-25,109.01,109.01,107.76,108.44,433635
12-Mar-25,108.53,109.37,107.07,107.93,625295
11-Mar-25,109.97,109.97,108.30,108.52,582084
10-Mar-25,108.21,110.56,108.11,109.97,744955
07-Mar-25,107.95,108.76,107.00,108.06,3290179
06-Mar-25,107.57,109.08,106.70,107.96,1253127
05-Mar-25,109.00,110.52,107.57,107.57,896148
28-Feb-25,109.41,111.38,108.60,110.89,2170485
27-Feb-25,109.81,110.03,108.60,109.41,989077
26-Feb-25,107.88,109.19,107.88,109.19,656710
25-Feb-25,107.44,108.72,106.26,107.88,1779621
24-Feb-25,106.66,109.26,106.10,107.42,644635
21-Feb-25,105.70,108.02,105.52,106.67,329622
20-Feb-25,106.00,106.24,105.33,105.70,949403
19-Feb-25,105.50,106.81,105.06,105.65,430411
18-Feb-25,105.83,106.48,105.00,105.08,1576995
17-Feb-25,105.54,106.86,105.54,105.83,296913
14-Feb-25,106.31,106.83,105.50,105.54,551635
13-Feb-25,105.65,107.05,105.65,106.31,461814
12-Feb-25,106.80,106.80,105.32,105.64,863256
11-Feb-25,107.26,107.49,106.03,106.56,625801
10-Feb-25,107.45,107.51,106.50,106.87,340378
07-Feb-25,106.74,107.90,105.79,107.52,730111
06-Feb-25,107.87,108.44,105.99,106.71,873265
05-Feb-25,107.25,109.08,106.26,107.87,4575705
04-Feb-25,108.15,108.25,105.61,106.21,817605
03-Feb-25,107.63,109.22,106.63,107.07,641186
31-Jan-25,108.37,108.81,106.23,107.63,1088452
30-Jan-25,108.31,110.39,108.10,108.37,645527
29-Jan-25,108.88,108.88,107.20,107.99,315634
28-Jan-25,108.88,111.80,107.80,108.38,1031230
27-Jan-25,109.00,109.56,108.52,108.88,460702
24-Jan-25,107.94,109.66,107.66,108.77,605019
23-Jan-25,109.19,109.88,107.80,108.47,616127
22-Jan-25,110.01,111.37,107.62,109.20,1711857
21-Jan-25,112.01,112.01,110.70,110.86,736523
20-Jan-25,111.80,116.00,110.66,110.66,353093
17-Jan-25,110.91,115.00,110.61,111.67,4457268
16-Jan-25,110.60,111.63,109.29,110.91,1354792
15-Jan-25,110.75,114.00,109.91,109.91,722984
14-Jan-25,110.51,111.28,109.78,110.07,543225
13-Jan-25,110.02,111.95,108.71,110.51,592651
10-Jan-25,112.78,112.78,110.11,110.81,563715
09-Jan-25,112.58,119.00,110.10,114.00,340009
08-Jan-25,112.00,112.84,111.00,111.46,177204
07-Jan-25,111.80,112.49,110.00,111.18,527775
06-Jan-25,113.23,113.23,110.80,111.80,2490181
03-Jan-25,114.58,114.59,112.74,113.23,1420365
02-Jan-25,114.48,115.24,112.28,112.72,517673
30-Dec-24,114.30,114.79,112.89,113.34,264991
27-Dec-24,113.32,114.09,112.82,113.16,584953
26-Dec-24,113.27,114.55,112.20,113.32,793370
23-Dec-24,114.05,114.10,112.19,113.27,2097420
20-Dec-24,112.98,114.00,110.75,111.67,540195
19-Dec-24,116.22,117.00,111.44,112.34,3008165
18-Dec-24,114.15,118.90,112.91,115.75,1376800
17-Dec-24,112.10,114.94,112.04,113.01,2507110
16-Dec-24,113.00,113.75,111.51,113.36,777713
13-Dec-24,111.20,112.68,111.20,111.93,539161
12-Dec-24,112.27,112.47,110.00,111.22,454999
11-Dec-24,113.00,113.94,111.14,111.20,771272
10-Dec-24,114.79,114.98,112.75,112.91,2574118
09-Dec-24,114.04,114.65,112.95,113.65,457835
06-Dec-24,113.27,114.45,112.30,114.04,387050
05-Dec-24,112.85,113.55,111.00,112.25,808186
04-Dec-24,113.10,113.54,112.11,112.85,3445117
03-Dec-24,113.98,113.98,112.17,112.67,2090718
02-Dec-24,116.94,118.96,112.74,113.99,676039
29-Nov-24,112.01,119.00,110.90,118.98,907302
28-Nov-24,111.42,113.48,109.29,110.90,877073
27-Nov-24,107.80,110.82,107.80,110.39,1290155
26-Nov-24,108.39,109.99,106.62,107.80,3112806
25-Nov-24,107.53,108.43,106.70,108.01,705552
22-Nov-24,106.77,107.54,106.01,107.24,309356
21-Nov-24,106.96,107.45,106.61,106.77,275114
19-Nov-24,106.97,107.10,105.21,106.51,2668357
18-Nov-24,106.57,107.25,105.17,106.15,282574
14-Nov-24,106.63,107.27,106.50,106.57,291957
13-Nov-24,106.19,107.32,105.42,106.62,478811
12-Nov-24,106.56,107.99,105.64,106.18,1546944
11-Nov-24,107.02,108.09,106.40,106.56,1185682
08-Nov-24,107.07,107.62,104.88,106.37,217400
07-Nov-24,106.44,106.44,104.20,105.37,675555
06-Nov-24,108.00,108.90,104.02,104.58,693691
05-Nov-24,109.65,112.50,106.30,106.61,2106617
04-Nov-24,109.25,109.25,106.13,106.90,763745
01-Nov-24,107.39,109.12,106.36,108.16,192236
31-Oct-24,107.37,107.39,106.26,106.95,185517
30-Oct-24,106.70,107.70,106.50,106.61,220121
29-Oct-24,105.61,107.10,104.90,106.70,363589
28-Oct-24,105.48,106.33,104.98,105.61,215861
25-Oct-24,105.80,106.50,105.35,105.67,219555
24-Oct-24,106.10,106.46,105.39,105.39,326437
23-Oct-24,105.64,106.50,104.98,105.50,280601
22-Oct-24,106.66,106.66,105.70,105.91,534736
21-Oct-24,106.66,106.66,105.59,106.35,247664
18-Oct-24,106.00,106.66,105.50,106.61,115982
17-Oct-24,107.00,107.94,104.90,105.67,413519
16-Oct-24,106.98,107.78,105.70,106.40,418614
15-Oct-24,104.32,106.78,104.32,105.92,1300353
14-Oct-24,105.15,106.19,103.45,104.32,128089
11-Oct-24,105.23,105.91,104.60,105.15,221135
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

*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