Cotação atual, histórico e gráfico do papel: XBOV11

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 XBOV11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	0,88%	1,68	191,91	191,91	191,91	191,91	2K	1
09/04/2026	1,60%	2,99	190,23	189,16	189,16	190,23	6K	3
08/04/2026	2,15%	3,94	187,24	186,64	186,50	187,24	27K	8
07/04/2026	0,00%	0,00	183,30	183,30	183,30	183,30	2K	1
06/04/2026	0,04%	0,07	183,30	183,23	183,23	183,93	11K	8
02/04/2026	0,07%	0,13	183,23	183,62	182,34	183,62	4K	3
01/04/2026	0,25%	0,46	183,10	183,39	183,10	183,39	4K	3

31/03/2026	2,66%	4,74	182,64	180,46	180,46	182,64	15K	6
30/03/2026	0,53%	0,94	177,90	179,23	177,90	179,23	4K	3
27/03/2026	-0,63%	-1,13	176,96	176,96	176,96	176,96	2K	1
26/03/2026	-1,44%	-2,60	178,09	178,40	178,09	178,40	3K	2
25/03/2026	1,57%	2,80	180,69	180,47	180,47	180,69	4K	2
24/03/2026	0,31%	0,55	177,89	176,48	176,17	177,89	2K	4
23/03/2026	3,18%	5,47	177,34	174,34	174,34	177,34	12K	3
20/03/2026	-2,19%	-3,85	171,87	173,44	171,87	173,44	179K	4
19/03/2026	0,36%	0,63	175,72	175,72	175,72	175,72	2K	1
18/03/2026	-0,52%	-0,91	175,09	175,74	175,09	176,27	14K	3
17/03/2026	0,38%	0,67	176,00	176,95	176,00	176,99	3K	7
16/03/2026	1,25%	2,16	175,33	175,91	175,33	175,91	2K	2
13/03/2026	-0,92%	-1,60	173,17	175,00	173,17	176,13	5K	3
12/03/2026	-2,50%	-4,49	174,77	174,77	174,77	174,77	2K	1
11/03/2026	0,27%	0,48	179,26	179,26	179,26	179,26	2K	2
10/03/2026	1,37%	2,42	178,78	178,78	178,78	178,78	2K	1
09/03/2026	0,85%	1,48	176,36	176,36	176,36	176,36	2K	1
06/03/2026	-0,59%	-1,03	174,88	175,28	174,59	175,54	2K	6
05/03/2026	-2,71%	-4,90	175,91	177,46	175,91	177,46	9K	9
04/03/2026	1,32%	2,36	180,81	180,50	179,77	181,27	66K	9
03/03/2026	-3,22%	-5,94	178,45	178,57	178,45	179,71	3K	7
02/03/2026	0,26%	0,48	184,39	183,43	183,43	185,18	20K	13
27/02/2026	-1,11%	-2,07	183,91	185,10	183,88	185,10	11K	11
26/02/2026	-0,15%	-0,28	185,98	185,97	185,11	186,71	4K	10
25/02/2026	-0,13%	-0,24	186,26	187,80	185,67	187,80	6K	11
24/02/2026	1,32%	2,43	186,50	186,71	186,34	186,71	4K	7
23/02/2026	-0,73%	-1,35	184,07	184,72	183,90	184,72	22K	11
20/02/2026	0,96%	1,76	185,42	183,06	183,06	185,58	4K	7
19/02/2026	1,42%	2,58	183,66	180,00	180,00	183,80	4K	10
18/02/2026	-0,34%	-0,62	181,08	181,47	180,48	182,05	4K	8
13/02/2026	-0,67%	-1,22	181,70	180,28	180,28	181,73	203K	11
12/02/2026	-1,00%	-1,85	182,92	184,39	182,29	184,45	7K	12
11/02/2026	1,98%	3,59	184,77	185,43	184,75	185,43	3K	6
10/02/2026	-0,24%	-0,43	181,18	181,53	181,13	181,65	4K	7
09/02/2026	1,82%	3,24	181,61	178,83	178,83	181,61	3K	7
06/02/2026	0,46%	0,82	178,37	178,37	177,74	178,37	21K	7
05/02/2026	0,19%	0,34	177,55	178,70	177,21	179,30	4K	9
04/02/2026	-2,09%	-3,78	177,21	176,92	176,15	177,21	5K	7
03/02/2026	1,56%	2,78	180,99	180,91	180,32	180,99	184K	7
02/02/2026	0,76%	1,35	178,21	176,97	176,97	178,21	4K	10
30/01/2026	-0,95%	-1,70	176,86	177,53	176,12	178,48	18K	15
29/01/2026	-0,77%	-1,39	178,56	181,48	178,36	181,48	7K	10
28/01/2026	1,43%	2,53	179,95	181,68	178,76	181,68	8K	9
27/01/2026	1,75%	3,05	177,42	178,24	177,42	178,24	20K	7
26/01/2026	-0,08%	-0,14	174,37	175,26	173,53	175,26	116K	9
23/01/2026	1,83%	3,13	174,51	172,18	171,97	174,51	22K	7
22/01/2026	2,12%	3,56	171,38	169,00	168,79	173,50	140K	17
21/01/2026	3,25%	5,28	167,82	166,05	166,05	167,82	6K	3
20/01/2026	0,86%	1,39	162,54	162,54	162,54	162,54	2K	1
19/01/2026	0,01%	0,01	161,15	161,15	161,15	161,15	2K	1
16/01/2026	-0,36%	-0,58	161,14	161,14	161,14	161,14	10K	2
15/01/2026	0,15%	0,24	161,72	161,93	161,72	161,93	3K	2
14/01/2026	1,91%	3,02	161,48	161,48	161,48	161,48	2K	1
13/01/2026	-0,69%	-1,10	158,46	158,46	158,46	158,46	2K	1
12/01/2026	-0,20%	-0,32	159,56	159,70	159,56	159,72	4K	4
09/01/2026	0,43%	0,69	159,88	156,37	156,37	160,23	5K	5
08/01/2026	0,47%	0,74	159,19	159,19	159,19	159,19	2K	1
07/01/2026	-1,01%	-1,61	158,45	159,53	158,45	159,53	161K	4
06/01/2026	0,98%	1,56	160,06	160,06	160,06	160,06	2K	1
05/01/2026	0,97%	1,52	158,50	158,02	158,02	158,50	67K	4
02/01/2026	-0,44%	-0,69	156,98	157,67	156,98	157,67	17K	3
30/12/2025	0,45%	0,71	157,67	158,20	157,67	158,20	2K	2
29/12/2025	-0,17%	-0,26	156,96	157,01	156,20	157,01	3K	5
26/12/2025	0,27%	0,42	157,22	156,20	156,20	157,22	4K	4
23/12/2025	1,50%	2,31	156,80	156,10	156,10	156,80	3K	2
22/12/2025	-0,26%	-0,40	154,49	154,63	153,66	154,73	139K	8
19/12/2025	0,26%	0,40	154,89	156,04	154,89	156,04	15K	6
18/12/2025	0,42%	0,64	154,49	151,05	151,05	154,49	5K	5
17/12/2025	-0,82%	-1,27	153,85	153,16	153,16	153,85	19K	12
16/12/2025	-2,47%	-3,93	155,12	157,58	155,12	157,58	22K	5
15/12/2025	1,56%	2,45	159,05	158,61	158,59	159,05	67K	5
12/12/2025	0,73%	1,14	156,60	156,90	156,60	156,90	3K	2
11/12/2025	0,01%	0,01	155,46	157,83	155,46	157,83	2K	4
10/12/2025	0,61%	0,94	155,45	155,20	155,20	155,57	152K	3
09/12/2025	-0,17%	-0,27	154,51	154,51	154,51	154,51	2K	1
08/12/2025	0,61%	0,94	154,78	154,94	154,78	154,94	5K	4
05/12/2025	-4,16%	-6,67	153,84	160,78	153,84	160,78	79K	10
04/12/2025	1,55%	2,45	160,51	160,12	160,12	160,79	1M	9
03/12/2025	0,46%	0,73	158,06	158,91	158,06	158,91	5K	7
02/12/2025	1,48%	2,30	157,33	156,19	156,19	157,33	7K	4
01/12/2025	-0,28%	-0,44	155,03	155,03	155,03	155,03	2K	2
28/11/2025	0,45%	0,69	155,47	154,98	154,98	155,47	17K	3
27/11/2025	-0,21%	-0,33	154,78	157,17	154,75	157,17	8K	11
26/11/2025	1,76%	2,68	155,11	154,82	154,81	155,17	4K	9
25/11/2025	0,49%	0,75	152,43	151,57	151,57	152,43	2K	3
24/11/2025	0,30%	0,45	151,68	151,10	151,10	151,92	12K	3
21/11/2025	-0,53%	-0,81	151,23	152,04	151,01	154,43	9K	6
19/11/2025	-0,65%	-1,00	152,04	153,04	152,04	153,04	6K	6
18/11/2025	-0,27%	-0,42	153,04	153,04	153,04	153,04	2K	1
17/11/2025	-0,49%	-0,76	153,46	153,46	153,46	153,46	2K	3
14/11/2025	0,37%	0,57	154,22	154,50	154,22	154,53	4K	3
13/11/2025	-0,32%	-0,49	153,65	154,22	153,38	154,22	33K	3
12/11/2025	-0,06%	-0,10	154,14	154,43	153,25	154,43	41K	3
11/11/2025	1,63%	2,47	154,24	153,89	153,89	154,24	38K	5
10/11/2025	0,79%	1,19	151,77	151,25	151,25	151,79	2K	4
07/11/2025	0,39%	0,58	150,58	149,35	149,35	150,58	81K	6
06/11/2025	-0,07%	-0,10	150,00	150,61	150,00	150,61	83K	4
05/11/2025	2,09%	3,07	150,10	149,13	149,13	150,10	4K	2
04/11/2025	-0,13%	-0,19	147,03	147,39	147,03	147,39	3K	3
03/11/2025	0,60%	0,88	147,22	147,00	147,00	147,22	2K	2
31/10/2025	0,51%	0,74	146,34	145,86	145,86	146,34	2K	2
30/10/2025	0,17%	0,25	145,60	145,35	145,35	145,60	16K	3
29/10/2025	0,71%	1,02	145,35	145,35	145,35	145,35	1K	1
28/10/2025	0,30%	0,43	144,33	143,99	143,99	144,33	17K	3
27/10/2025	0,62%	0,89	143,90	143,90	143,90	143,90	1K	1
24/10/2025	0,22%	0,32	143,01	143,22	143,01	143,22	9K	3
23/10/2025	0,62%	0,88	142,69	142,69	142,69	142,69	1K	1
22/10/2025	0,50%	0,70	141,81	141,81	141,81	141,81	1K	1
21/10/2025	-0,36%	-0,51	141,11	141,14	141,11	141,14	2K	2
20/10/2025	0,94%	1,32	141,62	141,62	141,62	141,62	1K	1
17/10/2025	0,73%	1,02	140,30	139,26	139,26	140,30	5K	3
16/10/2025	-0,27%	-0,38	139,28	139,28	139,28	139,28	1K	1
15/10/2025	0,63%	0,87	139,66	139,47	139,47	139,66	12K	3
14/10/2025	-0,08%	-0,11	138,79	139,15	138,79	139,15	2K	3
13/10/2025	0,73%	1,01	138,90	138,90	138,90	138,90	1K	1
10/10/2025	-0,57%	-0,79	137,89	138,68	137,89	139,01	3K	5
09/10/2025	-0,33%	-0,46	138,68	138,68	138,68	138,68	3M	3
08/10/2025	0,45%	0,62	139,14	139,14	139,14	139,14	1K	1
07/10/2025	-1,52%	-2,14	138,52	138,52	138,52	138,52	1K	1
06/10/2025	-0,42%	-0,60	140,66	140,61	140,61	140,70	2K	3
03/10/2025	0,19%	0,27	141,26	142,40	140,94	142,40	3K	7
02/10/2025	-0,98%	-1,39	140,99	140,99	140,99	140,99	1K	1
01/10/2025	-0,58%	-0,83	142,38	142,38	142,38	142,38	1K	1
30/09/2025	-0,06%	-0,09	143,21	143,21	143,21	143,21	832K	2
29/09/2025	0,70%	0,99	143,30	146,60	143,30	146,60	15K	10
26/09/2025	0,01%	0,01	142,31	142,38	142,31	142,38	14K	41
25/09/2025	-	-	142,30	142,30	142,30	142,30	1K	1

Date,Open,High,Low,Close,Volume
10-Apr-26,191.91,191.91,191.91,191.91,1919
09-Apr-26,189.16,190.23,189.16,190.23,5875
08-Apr-26,186.64,187.24,186.50,187.24,26542
07-Apr-26,183.30,183.30,183.30,183.30,1833
06-Apr-26,183.23,183.93,183.23,183.30,11387
02-Apr-26,183.62,183.62,182.34,183.23,3850
01-Apr-26,183.39,183.39,183.10,183.10,3848
31-Mar-26,180.46,182.64,180.46,182.64,14557
30-Mar-26,179.23,179.23,177.90,177.90,3561
27-Mar-26,176.96,176.96,176.96,176.96,1769
26-Mar-26,178.40,178.40,178.09,178.09,2851
25-Mar-26,180.47,180.69,180.47,180.69,3611
24-Mar-26,176.48,177.89,176.17,177.89,2308
23-Mar-26,174.34,177.34,174.34,177.34,11929
20-Mar-26,173.44,173.44,171.87,171.87,178618
19-Mar-26,175.72,175.72,175.72,175.72,1757
18-Mar-26,175.74,176.27,175.09,175.09,13529
17-Mar-26,176.95,176.99,176.00,176.00,2997
16-Mar-26,175.91,175.91,175.33,175.33,1929
13-Mar-26,175.00,176.13,173.17,173.17,5243
12-Mar-26,174.77,174.77,174.77,174.77,1747
11-Mar-26,179.26,179.26,179.26,179.26,2330
10-Mar-26,178.78,178.78,178.78,178.78,1787
09-Mar-26,176.36,176.36,176.36,176.36,1763
06-Mar-26,175.28,175.54,174.59,174.88,2449
05-Mar-26,177.46,177.46,175.91,175.91,8651
04-Mar-26,180.50,181.27,179.77,180.81,66243
03-Mar-26,178.57,179.71,178.45,178.45,2679
02-Mar-26,183.43,185.18,183.43,184.39,20399
27-Feb-26,185.10,185.10,183.88,183.91,11448
26-Feb-26,185.97,186.71,185.11,185.98,4276
25-Feb-26,187.80,187.80,185.67,186.26,5779
24-Feb-26,186.71,186.71,186.34,186.50,3729
23-Feb-26,184.72,184.72,183.90,184.07,22451
20-Feb-26,183.06,185.58,183.06,185.42,3704
19-Feb-26,180.00,183.80,180.00,183.66,4399
18-Feb-26,181.47,182.05,180.48,181.08,3803
13-Feb-26,180.28,181.73,180.28,181.70,203026
12-Feb-26,184.39,184.45,182.29,182.92,7346
11-Feb-26,185.43,185.43,184.75,184.77,3327
10-Feb-26,181.53,181.65,181.13,181.18,4351
09-Feb-26,178.83,181.61,178.83,181.61,3446
06-Feb-26,178.37,178.37,177.74,178.37,21046
05-Feb-26,178.70,179.30,177.21,177.55,3735
04-Feb-26,176.92,177.21,176.15,177.21,4959
03-Feb-26,180.91,180.99,180.32,180.99,184246
02-Feb-26,176.97,178.21,176.97,178.21,3914
30-Jan-26,177.53,178.48,176.12,176.86,17929
29-Jan-26,181.48,181.48,178.36,178.56,6636
28-Jan-26,181.68,181.68,178.76,179.95,8092
27-Jan-26,178.24,178.24,177.42,177.42,20227
26-Jan-26,175.26,175.26,173.53,174.37,116360
23-Jan-26,172.18,174.51,171.97,174.51,22356
22-Jan-26,169.00,173.50,168.79,171.38,140376
21-Jan-26,166.05,167.82,166.05,167.82,5663
20-Jan-26,162.54,162.54,162.54,162.54,1625
19-Jan-26,161.15,161.15,161.15,161.15,1611
16-Jan-26,161.14,161.14,161.14,161.14,9668
15-Jan-26,161.93,161.93,161.72,161.72,3236
14-Jan-26,161.48,161.48,161.48,161.48,1614
13-Jan-26,158.46,158.46,158.46,158.46,1584
12-Jan-26,159.70,159.72,159.56,159.56,3989
09-Jan-26,156.37,160.23,156.37,159.88,5116
08-Jan-26,159.19,159.19,159.19,159.19,1591
07-Jan-26,159.53,159.53,158.45,158.45,160584
06-Jan-26,160.06,160.06,160.06,160.06,1600
05-Jan-26,158.02,158.50,158.02,158.50,67016
02-Jan-26,157.67,157.67,156.98,156.98,17425
30-Dec-25,158.20,158.20,157.67,157.67,2051
29-Dec-25,157.01,157.01,156.20,156.96,2823
26-Dec-25,156.20,157.22,156.20,157.22,4077
23-Dec-25,156.10,156.80,156.10,156.80,2660
22-Dec-25,154.63,154.73,153.66,154.49,139220
19-Dec-25,156.04,156.04,154.89,154.89,15401
18-Dec-25,151.05,154.49,151.05,154.49,5369
17-Dec-25,153.16,153.85,153.16,153.85,19047
16-Dec-25,157.58,157.58,155.12,155.12,21998
15-Dec-25,158.61,159.05,158.59,159.05,66779
12-Dec-25,156.90,156.90,156.60,156.60,3135
11-Dec-25,157.83,157.83,155.46,155.46,2181
10-Dec-25,155.20,155.57,155.20,155.45,152357
09-Dec-25,154.51,154.51,154.51,154.51,1545
08-Dec-25,154.94,154.94,154.78,154.78,4954
05-Dec-25,160.78,160.78,153.84,153.84,78619
04-Dec-25,160.12,160.79,160.12,160.51,1382952
03-Dec-25,158.91,158.91,158.06,158.06,5227
02-Dec-25,156.19,157.33,156.19,157.33,6572
01-Dec-25,155.03,155.03,155.03,155.03,2015
28-Nov-25,154.98,155.47,154.98,155.47,17256
27-Nov-25,157.17,157.17,154.75,154.78,7773
26-Nov-25,154.82,155.17,154.81,155.11,4031
25-Nov-25,151.57,152.43,151.57,152.43,1827
24-Nov-25,151.10,151.92,151.10,151.68,12425
21-Nov-25,152.04,154.43,151.01,151.23,9070
19-Nov-25,153.04,153.04,152.04,152.04,6387
18-Nov-25,153.04,153.04,153.04,153.04,1530
17-Nov-25,153.46,153.46,153.46,153.46,1841
14-Nov-25,154.50,154.53,154.22,154.22,3705
13-Nov-25,154.22,154.22,153.38,153.65,32533
12-Nov-25,154.43,154.43,153.25,154.14,41232
11-Nov-25,153.89,154.24,153.89,154.24,37732
10-Nov-25,151.25,151.79,151.25,151.77,2427
07-Nov-25,149.35,150.58,149.35,150.58,81127
06-Nov-25,150.61,150.61,150.00,150.00,82520
05-Nov-25,149.13,150.10,149.13,150.10,4483
04-Nov-25,147.39,147.39,147.03,147.03,2646
03-Nov-25,147.00,147.22,147.00,147.22,1619
31-Oct-25,145.86,146.34,145.86,146.34,2338
30-Oct-25,145.35,145.60,145.35,145.60,16306
29-Oct-25,145.35,145.35,145.35,145.35,1453
28-Oct-25,143.99,144.33,143.99,144.33,17316
27-Oct-25,143.90,143.90,143.90,143.90,1439
24-Oct-25,143.22,143.22,143.01,143.01,8875
23-Oct-25,142.69,142.69,142.69,142.69,1426
22-Oct-25,141.81,141.81,141.81,141.81,1418
21-Oct-25,141.14,141.14,141.11,141.11,1693
20-Oct-25,141.62,141.62,141.62,141.62,1416
17-Oct-25,139.26,140.30,139.26,140.30,5312
16-Oct-25,139.28,139.28,139.28,139.28,1392
15-Oct-25,139.47,139.66,139.47,139.66,12010
14-Oct-25,139.15,139.15,138.79,138.79,1804
13-Oct-25,138.90,138.90,138.90,138.90,1389
10-Oct-25,138.68,139.01,137.89,137.89,2765
09-Oct-25,138.68,138.68,138.68,138.68,3467000
08-Oct-25,139.14,139.14,139.14,139.14,1391
07-Oct-25,138.52,138.52,138.52,138.52,1385
06-Oct-25,140.61,140.70,140.61,140.66,1969
03-Oct-25,142.40,142.40,140.94,141.26,2546
02-Oct-25,140.99,140.99,140.99,140.99,1409
01-Oct-25,142.38,142.38,142.38,142.38,1423
30-Sep-25,143.21,143.21,143.21,143.21,832050
29-Sep-25,146.60,146.60,143.30,143.30,15079
26-Sep-25,142.38,142.38,142.31,142.31,14233
25-Sep-25,142.30,142.30,142.30,142.30,1423

*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: XBOV11