Cotação atual, histórico e gráfico do papel: XBIT11

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 XBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/08/2026	-1,17%	-0,38	32,01	32,15	32,01	32,15	108K	3
05/08/2026	1,06%	0,34	32,39	32,05	32,05	32,39	90K	3
04/08/2026	1,46%	0,46	32,05	32,44	31,81	32,44	115K	7
03/08/2026	2,23%	0,69	31,59	30,91	30,91	31,64	21K	7
31/07/2026	-3,17%	-1,01	30,90	37,95	30,90	37,95	578K	6
30/07/2026	0,98%	0,31	31,91	31,92	31,91	31,99	82K	5
29/07/2026	-1,03%	-0,33	31,60	31,99	31,60	32,10	239K	80
28/07/2026	-1,18%	-0,38	31,93	32,31	31,55	32,31	299K	8
27/07/2026	1,76%	0,56	32,31	31,75	31,75	32,31	106K	7
24/07/2026	-0,87%	-0,28	31,75	31,53	31,53	31,75	115K	5
23/07/2026	-1,20%	-0,39	32,03	31,97	31,97	32,03	62K	3
22/07/2026	-1,31%	-0,43	32,42	37,99	32,40	37,99	53K	11
21/07/2026	1,83%	0,59	32,85	32,85	32,85	32,85	167K	2
20/07/2026	1,07%	0,34	32,26	31,77	31,77	32,36	177K	10
17/07/2026	0,54%	0,17	31,92	31,53	31,53	31,92	137K	8
16/07/2026	-1,61%	-0,52	31,75	31,75	31,75	31,75	1M	2
15/07/2026	1,03%	0,33	32,27	32,14	32,05	32,35	2M	9
14/07/2026	2,34%	0,73	31,94	31,94	31,94	31,94	37K	2
13/07/2026	-1,67%	-0,53	31,21	31,74	30,92	31,74	79K	12
10/07/2026	0,63%	0,20	31,74	31,90	31,74	31,90	42K	5
09/07/2026	1,35%	0,42	31,54	31,37	31,37	31,54	31K	3
08/07/2026	-2,81%	-0,90	31,12	31,62	31,03	31,62	19K	6
07/07/2026	0,13%	0,04	32,02	31,98	31,65	32,02	25K	11
06/07/2026	3,26%	1,01	31,98	31,06	31,06	31,98	140K	6
03/07/2026	-1,21%	-0,38	30,97	31,35	30,97	31,35	3K	4
02/07/2026	3,02%	0,92	31,35	28,91	28,91	32,62	241K	9
01/07/2026	3,08%	0,91	30,43	30,26	30,19	30,68	11K	14
30/06/2026	-2,83%	-0,86	29,52	30,38	29,42	30,38	181K	99
29/06/2026	0,76%	0,23	30,38	30,15	30,15	30,43	24K	8
26/06/2026	1,07%	0,32	30,15	30,52	30,15	30,52	55K	4
25/06/2026	-1,42%	-0,43	29,83	30,24	29,71	30,24	81K	7
24/06/2026	-3,66%	-1,15	30,26	32,98	30,26	32,98	164K	8
23/06/2026	-2,82%	-0,91	31,41	31,51	31,35	32,30	92K	148
22/06/2026	2,21%	0,70	32,32	32,61	32,32	32,61	359K	7
19/06/2026	-0,38%	-0,12	31,62	31,62	31,62	31,62	4K	4
18/06/2026	-0,63%	-0,20	31,74	31,88	31,74	31,88	86K	3
17/06/2026	-1,69%	-0,55	31,94	32,15	31,94	32,47	312K	5
16/06/2026	-0,98%	-0,32	32,49	31,92	31,92	32,69	154K	9
15/06/2026	4,72%	1,48	32,81	32,14	31,40	32,81	1M	60
12/06/2026	-0,41%	-0,13	31,33	31,91	31,32	31,91	75K	19
11/06/2026	0,77%	0,24	31,46	31,45	31,30	31,59	576K	83
10/06/2026	-0,19%	-0,06	31,22	31,28	31,03	31,89	51K	217
09/06/2026	-2,31%	-0,74	31,28	32,02	30,72	32,02	538K	98
08/06/2026	6,13%	1,85	32,02	30,17	30,17	32,26	234K	8
05/06/2026	-6,33%	-2,04	30,17	31,52	29,70	31,52	338K	20
03/06/2026	-1,62%	-0,53	32,21	32,72	32,21	32,83	27K	10
02/06/2026	-5,81%	-2,02	32,74	32,74	32,74	32,74	61K	2
01/06/2026	-3,66%	-1,32	34,76	36,10	34,76	36,10	747K	11
29/05/2026	0,42%	0,15	36,08	35,96	35,95	36,21	175K	8
28/05/2026	-2,71%	-1,00	35,93	36,42	35,69	36,42	371K	60
27/05/2026	-0,62%	-0,23	36,93	37,16	36,93	37,16	26K	5
26/05/2026	-1,64%	-0,62	37,16	38,05	37,16	38,05	14K	6
25/05/2026	1,81%	0,67	37,78	37,11	36,98	37,78	8K	4
22/05/2026	-1,85%	-0,70	37,11	37,11	37,11	37,11	8K	2
21/05/2026	0,00%	0,00	37,81	37,58	37,55	37,81	16K	6
20/05/2026	0,32%	0,12	37,81	37,88	37,67	37,89	127K	36
19/05/2026	0,78%	0,29	37,69	37,56	37,41	37,69	18K	5
18/05/2026	-4,13%	-1,61	37,40	39,01	37,22	39,01	488	7
15/05/2026	-1,44%	-0,57	39,01	39,08	39,01	39,09	91K	6
14/05/2026	2,12%	0,82	39,58	39,61	39,58	39,61	6M	9
13/05/2026	0,49%	0,19	38,76	38,08	37,77	38,76	334K	6
12/05/2026	-1,33%	-0,52	38,57	38,22	38,15	38,57	8M	13
11/05/2026	2,20%	0,84	39,09	38,65	38,42	39,09	13K	7
08/05/2026	-0,36%	-0,14	38,25	38,08	38,08	38,25	13K	7
07/05/2026	-1,74%	-0,68	38,39	39,07	37,78	39,07	27K	121
06/05/2026	-0,03%	-0,01	39,07	39,08	38,92	39,17	6K	5
05/05/2026	0,90%	0,35	39,08	39,67	38,35	39,67	44K	5
04/05/2026	6,49%	2,36	38,73	40,27	38,56	40,27	53K	12
30/04/2026	-1,01%	-0,37	36,37	37,01	36,37	37,63	226K	2.764
29/04/2026	-0,89%	-0,33	36,74	38,18	36,74	38,18	40K	5
28/04/2026	-0,62%	-0,23	37,07	37,06	36,94	37,07	42K	56
27/04/2026	-1,43%	-0,54	37,30	37,30	37,30	37,30	39K	2
24/04/2026	-0,11%	-0,04	37,84	37,88	37,84	37,88	15K	8
23/04/2026	-1,02%	-0,39	37,88	38,15	37,41	38,15	42K	8
22/04/2026	3,43%	1,27	38,27	37,00	37,00	38,27	34K	4
20/04/2026	-1,75%	-0,66	37,00	37,66	36,56	37,66	42K	7
17/04/2026	2,76%	1,01	37,66	37,27	37,24	37,68	23K	9
16/04/2026	0,30%	0,11	36,65	36,54	35,83	36,65	40K	8
15/04/2026	1,00%	0,36	36,54	35,98	35,98	36,54	13K	5
14/04/2026	-3,65%	-1,37	36,18	36,58	36,09	36,63	13K	9
13/04/2026	4,80%	1,72	37,55	34,70	34,70	37,55	38K	3
10/04/2026	0,67%	0,24	35,83	35,59	35,59	35,83	43K	6
09/04/2026	0,31%	0,11	35,59	35,55	35,48	35,59	22K	6
08/04/2026	2,42%	0,84	35,48	35,48	35,48	35,48	35K	2
07/04/2026	-1,00%	-0,35	34,64	34,99	34,40	34,99	19K	8
06/04/2026	3,83%	1,29	34,99	35,30	34,99	35,30	127K	6
02/04/2026	-1,66%	-0,57	33,70	35,98	33,36	35,98	23K	6
01/04/2026	0,06%	0,02	34,27	34,27	34,27	34,27	31K	2
31/03/2026	0,79%	0,27	34,25	34,10	34,04	34,33	94K	36
30/03/2026	0,77%	0,26	33,98	34,37	33,96	34,42	61K	34
27/03/2026	-3,96%	-1,39	33,72	33,57	33,57	33,72	745K	5
26/03/2026	-2,55%	-0,92	35,11	35,00	35,00	35,11	878K	2
25/03/2026	1,32%	0,47	36,03	35,50	35,50	36,36	787K	41
24/03/2026	-1,22%	-0,44	35,56	36,35	35,56	36,35	613K	5
23/03/2026	-1,04%	-0,38	36,00	38,20	36,00	38,20	649K	6
20/03/2026	1,03%	0,37	36,38	35,97	35,55	36,38	735K	61
19/03/2026	-0,85%	-0,31	36,01	35,59	35,52	36,01	577K	4
18/03/2026	-3,94%	-1,49	36,32	36,36	36,08	36,42	474K	9
17/03/2026	0,16%	0,06	37,81	37,75	37,75	37,81	851K	5
16/03/2026	2,14%	0,79	37,75	36,96	36,96	37,78	755K	3
13/03/2026	2,55%	0,92	36,96	37,36	36,78	37,70	632K	8
12/03/2026	1,29%	0,46	36,04	35,69	35,68	36,04	634K	9
11/03/2026	0,94%	0,33	35,58	35,32	35,32	35,58	552K	5
10/03/2026	-0,54%	-0,19	35,25	35,37	35,25	35,37	712K	11
09/03/2026	1,34%	0,47	35,44	35,32	34,90	35,44	886K	3
06/03/2026	-4,71%	-1,73	34,97	35,34	34,92	35,34	729K	7
05/03/2026	-1,37%	-0,51	36,70	36,65	36,65	36,70	571K	4
04/03/2026	6,07%	2,13	37,21	36,50	36,50	37,21	790K	9
03/03/2026	0,37%	0,13	35,08	34,36	34,22	35,08	753K	5
02/03/2026	6,10%	2,01	34,95	33,80	33,77	35,26	526K	10
27/02/2026	-2,77%	-0,94	32,94	32,89	32,76	32,94	912K	9
26/02/2026	-2,28%	-0,79	33,88	33,88	33,88	34,01	340K	24
25/02/2026	7,01%	2,27	34,67	33,21	33,21	34,70	593K	53
24/02/2026	-0,34%	-0,11	32,40	32,08	32,08	32,50	231K	9
23/02/2026	-5,11%	-1,75	32,51	33,45	31,66	33,45	88K	15
20/02/2026	-0,06%	-0,02	34,26	34,06	33,98	34,79	55K	7
19/02/2026	1,12%	0,38	34,28	32,50	32,50	34,28	377K	8
18/02/2026	-3,34%	-1,17	33,90	34,16	33,90	34,16	9K	4
13/02/2026	5,63%	1,87	35,07	34,20	34,20	35,18	316K	10
12/02/2026	-2,75%	-0,94	33,20	34,41	33,20	34,41	40K	3
11/02/2026	-2,21%	-0,77	34,14	36,66	33,73	36,66	164K	21
10/02/2026	-2,02%	-0,72	34,91	35,19	34,91	35,19	384K	2
09/02/2026	0,11%	0,04	35,63	35,10	34,77	35,74	419K	5
06/02/2026	9,21%	3,00	35,59	32,59	32,59	35,59	251K	9
05/02/2026	-13,21%	-4,96	32,59	36,00	32,59	36,00	511K	57
04/02/2026	-3,67%	-1,43	37,55	38,71	37,00	38,71	666K	26
03/02/2026	-2,53%	-1,01	38,98	39,78	38,00	40,41	296K	24
02/02/2026	-6,94%	-2,98	39,99	39,50	39,50	40,20	81K	5
30/01/2026	1,08%	0,46	42,97	42,42	42,25	42,97	72K	3
29/01/2026	-5,74%	-2,59	42,51	44,90	42,39	45,36	86K	16
28/01/2026	-0,13%	-0,06	45,10	45,58	45,10	45,58	46K	4
27/01/2026	-0,18%	-0,08	45,16	44,93	44,93	45,16	226K	3
26/01/2026	-1,84%	-0,85	45,24	45,24	45,24	45,24	950	2
23/01/2026	-	-	46,09	46,09	46,09	46,09	230K	1

Date,Open,High,Low,Close,Volume
06-Aug-26,32.15,32.15,32.01,32.01,108033
05-Aug-26,32.05,32.39,32.05,32.39,89612
04-Aug-26,32.44,32.44,31.81,32.05,115472
03-Aug-26,30.91,31.64,30.91,31.59,21195
31-Jul-26,37.95,37.95,30.90,30.90,577568
30-Jul-26,31.92,31.99,31.91,31.91,82327
29-Jul-26,31.99,32.10,31.60,31.60,239218
28-Jul-26,32.31,32.31,31.55,31.93,298904
27-Jul-26,31.75,32.31,31.75,32.31,106486
24-Jul-26,31.53,31.75,31.53,31.75,115301
23-Jul-26,31.97,32.03,31.97,32.03,62426
22-Jul-26,37.99,37.99,32.40,32.42,52764
21-Jul-26,32.85,32.85,32.85,32.85,166943
20-Jul-26,31.77,32.36,31.77,32.26,177296
17-Jul-26,31.53,31.92,31.53,31.92,136967
16-Jul-26,31.75,31.75,31.75,31.75,1429385
15-Jul-26,32.14,32.35,32.05,32.27,1522503
14-Jul-26,31.94,31.94,31.94,31.94,36890
13-Jul-26,31.74,31.74,30.92,31.21,78946
10-Jul-26,31.90,31.90,31.74,31.74,41738
09-Jul-26,31.37,31.54,31.37,31.54,31003
08-Jul-26,31.62,31.62,31.03,31.12,18547
07-Jul-26,31.98,32.02,31.65,32.02,24787
06-Jul-26,31.06,31.98,31.06,31.98,139557
03-Jul-26,31.35,31.35,30.97,30.97,3097
02-Jul-26,28.91,32.62,28.91,31.35,241387
01-Jul-26,30.26,30.68,30.19,30.43,10812
30-Jun-26,30.38,30.38,29.42,29.52,181362
29-Jun-26,30.15,30.43,30.15,30.38,24236
26-Jun-26,30.52,30.52,30.15,30.15,54632
25-Jun-26,30.24,30.24,29.71,29.83,80700
24-Jun-26,32.98,32.98,30.26,30.26,164143
23-Jun-26,31.51,32.30,31.35,31.41,91700
22-Jun-26,32.61,32.61,32.32,32.32,358743
19-Jun-26,31.62,31.62,31.62,31.62,3984
18-Jun-26,31.88,31.88,31.74,31.74,85954
17-Jun-26,32.15,32.47,31.94,31.94,312343
16-Jun-26,31.92,32.69,31.92,32.49,153582
15-Jun-26,32.14,32.81,31.40,32.81,1236763
12-Jun-26,31.91,31.91,31.32,31.33,74552
11-Jun-26,31.45,31.59,31.30,31.46,575547
10-Jun-26,31.28,31.89,31.03,31.22,51234
09-Jun-26,32.02,32.02,30.72,31.28,538486
08-Jun-26,30.17,32.26,30.17,32.02,234495
05-Jun-26,31.52,31.52,29.70,30.17,338391
03-Jun-26,32.72,32.83,32.21,32.21,26774
02-Jun-26,32.74,32.74,32.74,32.74,60732
01-Jun-26,36.10,36.10,34.76,34.76,747271
29-May-26,35.96,36.21,35.95,36.08,174970
28-May-26,36.42,36.42,35.69,35.93,371231
27-May-26,37.16,37.16,36.93,36.93,26331
26-May-26,38.05,38.05,37.16,37.16,13738
25-May-26,37.11,37.78,36.98,37.78,7853
22-May-26,37.11,37.11,37.11,37.11,7718
21-May-26,37.58,37.81,37.55,37.81,15994
20-May-26,37.88,37.89,37.67,37.81,126874
19-May-26,37.56,37.69,37.41,37.69,17990
18-May-26,39.01,39.01,37.22,37.40,488
15-May-26,39.08,39.09,39.01,39.01,91136
14-May-26,39.61,39.61,39.58,39.58,5541318
13-May-26,38.08,38.76,37.77,38.76,334224
12-May-26,38.22,38.57,38.15,38.57,8202902
11-May-26,38.65,39.09,38.42,39.09,13470
08-May-26,38.08,38.25,38.08,38.25,12848
07-May-26,39.07,39.07,37.78,38.39,27273
06-May-26,39.08,39.17,38.92,39.07,5980
05-May-26,39.67,39.67,38.35,39.08,43507
04-May-26,40.27,40.27,38.56,38.73,52929
30-Apr-26,37.01,37.63,36.37,36.37,226031
29-Apr-26,38.18,38.18,36.74,36.74,39626
28-Apr-26,37.06,37.07,36.94,37.07,41660
27-Apr-26,37.30,37.30,37.30,37.30,39090
24-Apr-26,37.88,37.88,37.84,37.84,15439
23-Apr-26,38.15,38.15,37.41,37.88,42008
22-Apr-26,37.00,38.27,37.00,38.27,34166
20-Apr-26,37.66,37.66,36.56,37.00,41604
17-Apr-26,37.27,37.68,37.24,37.66,23475
16-Apr-26,36.54,36.65,35.83,36.65,40400
15-Apr-26,35.98,36.54,35.98,36.54,13143
14-Apr-26,36.58,36.63,36.09,36.18,12748
13-Apr-26,34.70,37.55,34.70,37.55,37619
10-Apr-26,35.59,35.83,35.59,35.83,43181
09-Apr-26,35.55,35.59,35.48,35.59,21662
08-Apr-26,35.48,35.48,35.48,35.48,35480
07-Apr-26,34.99,34.99,34.40,34.64,18972
06-Apr-26,35.30,35.30,34.99,34.99,127155
02-Apr-26,35.98,35.98,33.36,33.70,22664
01-Apr-26,34.27,34.27,34.27,34.27,31117
31-Mar-26,34.10,34.33,34.04,34.25,94431
30-Mar-26,34.37,34.42,33.96,33.98,61294
27-Mar-26,33.57,33.72,33.57,33.72,745197
26-Mar-26,35.00,35.11,35.00,35.11,877785
25-Mar-26,35.50,36.36,35.50,36.03,786802
24-Mar-26,36.35,36.35,35.56,35.56,612993
23-Mar-26,38.20,38.20,36.00,36.00,648651
20-Mar-26,35.97,36.38,35.55,36.38,735198
19-Mar-26,35.59,36.01,35.52,36.01,577439
18-Mar-26,36.36,36.42,36.08,36.32,473612
17-Mar-26,37.75,37.81,37.75,37.81,851140
16-Mar-26,36.96,37.78,36.96,37.75,755414
13-Mar-26,37.36,37.70,36.78,36.96,631857
12-Mar-26,35.69,36.04,35.68,36.04,634492
11-Mar-26,35.32,35.58,35.32,35.58,552125
10-Mar-26,35.37,35.37,35.25,35.25,712497
09-Mar-26,35.32,35.44,34.90,35.44,886351
06-Mar-26,35.34,35.34,34.92,34.97,729322
05-Mar-26,36.65,36.70,36.65,36.70,570515
04-Mar-26,36.50,37.21,36.50,37.21,789607
03-Mar-26,34.36,35.08,34.22,35.08,753282
02-Mar-26,33.80,35.26,33.77,34.95,526216
27-Feb-26,32.89,32.94,32.76,32.94,912473
26-Feb-26,33.88,34.01,33.88,33.88,340258
25-Feb-26,33.21,34.70,33.21,34.67,592848
24-Feb-26,32.08,32.50,32.08,32.40,231376
23-Feb-26,33.45,33.45,31.66,32.51,88138
20-Feb-26,34.06,34.79,33.98,34.26,54802
19-Feb-26,32.50,34.28,32.50,34.28,376676
18-Feb-26,34.16,34.16,33.90,33.90,9219
13-Feb-26,34.20,35.18,34.20,35.07,315513
12-Feb-26,34.41,34.41,33.20,33.20,40046
11-Feb-26,36.66,36.66,33.73,34.14,163776
10-Feb-26,35.19,35.19,34.91,34.91,384361
09-Feb-26,35.10,35.74,34.77,35.63,418701
06-Feb-26,32.59,35.59,32.59,35.59,250955
05-Feb-26,36.00,36.00,32.59,32.59,511050
04-Feb-26,38.71,38.71,37.00,37.55,666163
03-Feb-26,39.78,40.41,38.00,38.98,295575
02-Feb-26,39.50,40.20,39.50,39.99,80903
30-Jan-26,42.42,42.97,42.25,42.97,72180
29-Jan-26,44.90,45.36,42.39,42.51,86263
28-Jan-26,45.58,45.58,45.10,45.10,45507
27-Jan-26,44.93,45.16,44.93,45.16,225890
26-Jan-26,45.24,45.24,45.24,45.24,950
23-Jan-26,46.09,46.09,46.09,46.09,230450

*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: XBIT11