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
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	-0,69%	-0,99	142,30	142,30	142,30	142,30	1K	1
24/09/2025	-0,04%	-0,06	143,29	143,48	143,29	143,48	7K	2
23/09/2025	0,86%	1,22	143,35	143,35	143,35	143,35	1K	1
22/09/2025	-0,54%	-0,77	142,13	144,32	141,93	144,32	2K	3
19/09/2025	0,35%	0,50	142,90	142,75	142,75	143,12	4K	11
18/09/2025	-0,19%	-0,27	142,40	142,59	142,40	142,68	4K	11
17/09/2025	1,11%	1,57	142,67	142,51	141,54	143,09	11K	19
16/09/2025	0,36%	0,50	141,10	141,31	140,73	141,31	6K	17
15/09/2025	0,81%	1,13	140,60	140,60	140,60	140,60	1K	1
12/09/2025	-0,61%	-0,86	139,47	139,47	139,47	139,47	1K	1
11/09/2025	0,64%	0,89	140,33	140,33	140,33	140,33	1K	1
10/09/2025	0,51%	0,71	139,44	139,66	139,44	139,66	3K	2
09/09/2025	-0,16%	-0,22	138,73	138,73	138,73	138,73	1K	1
08/09/2025	-0,60%	-0,84	138,95	138,95	138,95	138,95	1K	1
05/09/2025	1,11%	1,53	139,79	139,79	139,79	139,79	1K	1
04/09/2025	0,92%	1,26	138,26	137,38	137,38	138,26	3K	3
03/09/2025	-0,34%	-0,47	137,00	137,14	137,00	137,14	3K	2
02/09/2025	-0,69%	-0,96	137,47	138,18	137,47	138,18	2K	3
01/09/2025	-0,19%	-0,27	138,43	138,43	138,43	138,43	3K	2
29/08/2025	0,27%	0,37	138,70	138,88	138,70	139,10	15K	3
28/08/2025	1,48%	2,02	138,33	138,33	138,33	138,33	58K	3
27/08/2025	0,93%	1,26	136,31	136,31	136,31	136,31	7M	1
26/08/2025	-0,20%	-0,27	135,05	135,21	134,53	135,21	4K	4
25/08/2025	0,10%	0,13	135,32	133,99	133,99	135,56	2K	3
22/08/2025	2,37%	3,13	135,19	134,27	134,27	135,19	1K	2
21/08/2025	0,00%	0,00	132,06	132,06	132,06	132,06	1K	1
20/08/2025	0,23%	0,30	132,06	132,06	132,06	132,06	1K	1
19/08/2025	-2,13%	-2,87	131,76	131,76	131,76	131,76	1K	1
18/08/2025	0,71%	0,95	134,63	134,12	134,12	134,63	3K	2
15/08/2025	-0,13%	-0,17	133,68	133,68	133,68	133,68	1K	1
14/08/2025	-0,15%	-0,20	133,85	133,85	133,85	133,85	1K	1
13/08/2025	-0,78%	-1,05	134,05	135,03	134,05	135,03	11K	5
12/08/2025	1,55%	2,06	135,10	134,67	134,67	135,10	3K	2
11/08/2025	-0,12%	-0,16	133,04	132,93	132,80	133,78	6K	7
08/08/2025	-0,34%	-0,46	133,20	133,20	133,20	133,20	1K	1
07/08/2025	1,35%	1,78	133,66	133,45	133,45	133,66	5M	4
06/08/2025	1,00%	1,31	131,88	132,35	131,88	132,35	5K	3
05/08/2025	0,12%	0,16	130,57	131,27	130,57	131,27	2K	3
04/08/2025	0,32%	0,41	130,41	130,41	130,41	130,41	1K	1
01/08/2025	-0,37%	-0,48	130,00	130,07	130,00	130,07	2K	2
31/07/2025	-0,67%	-0,88	130,48	130,48	130,48	130,48	1K	1
30/07/2025	0,91%	1,19	131,36	129,40	129,40	131,36	2K	5
29/07/2025	0,46%	0,59	130,17	130,17	130,17	130,17	1K	1
28/07/2025	-1,02%	-1,34	129,58	129,58	129,58	129,58	1K	1
25/07/2025	-0,21%	-0,27	130,92	130,92	130,92	130,92	1K	1
24/07/2025	-1,15%	-1,52	131,19	131,19	131,19	131,19	1K	1
23/07/2025	0,98%	1,29	132,71	132,71	132,71	132,71	1K	1
22/07/2025	-0,11%	-0,14	131,42	132,42	131,42	132,42	15K	2
21/07/2025	0,60%	0,79	131,56	131,56	131,56	131,56	1K	1
18/07/2025	-1,61%	-2,14	130,77	130,77	130,77	130,77	1K	1
17/07/2025	0,04%	0,05	132,91	132,91	132,91	132,91	1K	1
16/07/2025	0,20%	0,27	132,86	132,12	132,12	132,86	1K	2
15/07/2025	-0,03%	-0,04	132,59	132,59	132,59	132,59	1K	1
14/07/2025	-0,64%	-0,85	132,63	132,63	132,63	132,63	1K	1
11/07/2025	-0,41%	-0,55	133,48	133,48	133,48	133,48	1K	1
10/07/2025	-0,53%	-0,71	134,03	130,38	130,38	134,29	2K	4
09/07/2025	-1,28%	-1,75	134,74	136,48	134,74	136,48	2K	4
08/07/2025	-0,13%	-0,18	136,49	136,49	136,49	136,49	1K	1
07/07/2025	-1,24%	-1,71	136,67	137,36	136,67	137,37	2K	3
04/07/2025	0,22%	0,31	138,38	138,38	138,38	138,38	1K	1
03/07/2025	1,32%	1,80	138,07	137,59	137,59	138,07	29K	2
02/07/2025	-0,10%	-0,14	136,27	136,27	136,27	136,27	1K	1
01/07/2025	1,69%	2,27	136,41	136,71	136,35	136,71	57K	23
27/06/2025	-0,11%	-0,15	134,14	134,17	134,14	134,17	2K	2
26/06/2025	0,89%	1,18	134,29	133,83	133,83	134,29	2M	2
25/06/2025	-0,99%	-1,33	133,11	133,51	133,11	133,51	71K	5
24/06/2025	0,45%	0,60	134,44	134,90	134,44	134,90	3K	2
23/06/2025	-0,48%	-0,65	133,84	133,84	133,84	133,84	1K	1
20/06/2025	-1,04%	-1,42	134,49	135,01	134,49	135,01	2K	2
18/06/2025	-0,09%	-0,12	135,91	135,91	135,91	135,91	1K	1
17/06/2025	-0,30%	-0,41	136,03	136,03	136,03	136,03	1K	1
16/06/2025	1,44%	1,94	136,44	135,61	135,61	136,78	11K	5
13/06/2025	-0,42%	-0,57	134,50	133,91	133,91	134,50	1K	2
12/06/2025	0,48%	0,64	135,07	134,86	134,86	135,07	1K	2
11/06/2025	0,49%	0,65	134,43	133,82	133,82	134,43	2K	2
10/06/2025	0,56%	0,74	133,78	133,78	133,78	133,78	1K	1
09/06/2025	-0,39%	-0,52	133,04	133,04	133,04	133,04	1K	1
06/06/2025	0,10%	0,13	133,56	133,22	133,22	133,56	4K	7
05/06/2025	-0,64%	-0,86	133,43	133,43	133,43	133,43	947K	1
04/06/2025	-0,41%	-0,55	134,29	135,58	134,29	135,58	15K	2
03/06/2025	0,60%	0,81	134,84	134,48	134,48	134,84	2K	2
02/06/2025	-0,25%	-0,34	134,03	135,27	134,03	135,27	16K	15
30/05/2025	-0,99%	-1,35	134,37	134,42	134,37	134,42	2K	2
29/05/2025	-0,29%	-0,40	135,72	136,12	135,72	136,12	3K	3
28/05/2025	-0,43%	-0,59	136,12	136,12	136,12	136,12	15K	2
27/05/2025	1,01%	1,37	136,71	136,71	136,71	136,71	1K	1
26/05/2025	0,21%	0,28	135,34	135,00	135,00	136,00	6K	9
23/05/2025	0,42%	0,56	135,06	134,55	134,55	135,06	1K	2
22/05/2025	-0,45%	-0,61	134,50	135,00	134,50	135,83	43K	7
21/05/2025	-1,57%	-2,15	135,11	136,40	135,02	136,47	42K	4
20/05/2025	0,44%	0,60	137,26	136,44	136,44	137,26	2K	3
19/05/2025	0,23%	0,31	136,66	137,16	136,66	137,16	5M	2
16/05/2025	-0,11%	-0,15	136,35	136,35	136,35	136,35	1K	1
15/05/2025	0,68%	0,92	136,50	135,86	135,86	136,50	16K	2
14/05/2025	-0,40%	-0,54	135,58	135,63	135,58	135,63	15K	3
13/05/2025	1,70%	2,28	136,12	135,78	135,78	136,12	12K	2
12/05/2025	0,06%	0,08	133,84	133,84	133,84	133,84	1K	1
09/05/2025	0,19%	0,25	133,76	134,85	133,51	134,85	31K	15
08/05/2025	2,06%	2,69	133,51	133,51	133,51	133,51	133	1
07/05/2025	-0,09%	-0,12	130,82	130,82	130,82	130,82	5K	2
06/05/2025	0,00%	0,00	130,94	130,94	130,94	130,94	3M	1
05/05/2025	-1,19%	-1,58	130,94	135,34	130,94	135,34	2K	4
02/05/2025	0,06%	0,08	132,52	129,79	129,79	132,52	6K	5
30/04/2025	0,09%	0,12	132,44	131,64	131,64	132,44	12K	7
29/04/2025	-	-	132,32	132,18	132,18	133,07	2M	6

Date,Open,High,Low,Close,Volume
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
24-Sep-25,143.48,143.48,143.29,143.29,7172
23-Sep-25,143.35,143.35,143.35,143.35,1433
22-Sep-25,144.32,144.32,141.93,142.13,1993
19-Sep-25,142.75,143.12,142.75,142.90,3715
18-Sep-25,142.59,142.68,142.40,142.40,3703
17-Sep-25,142.51,143.09,141.54,142.67,10548
16-Sep-25,141.31,141.31,140.73,141.10,5783
15-Sep-25,140.60,140.60,140.60,140.60,1406
12-Sep-25,139.47,139.47,139.47,139.47,1394
11-Sep-25,140.33,140.33,140.33,140.33,1403
10-Sep-25,139.66,139.66,139.44,139.44,2651
09-Sep-25,138.73,138.73,138.73,138.73,1387
08-Sep-25,138.95,138.95,138.95,138.95,1389
05-Sep-25,139.79,139.79,139.79,139.79,1397
04-Sep-25,137.38,138.26,137.38,138.26,3171
03-Sep-25,137.14,137.14,137.00,137.00,3427
02-Sep-25,138.18,138.18,137.47,137.47,1926
01-Sep-25,138.43,138.43,138.43,138.43,2768
29-Aug-25,138.88,139.10,138.70,138.70,15156
28-Aug-25,138.33,138.33,138.33,138.33,57960
27-Aug-25,136.31,136.31,136.31,136.31,7319847
26-Aug-25,135.21,135.21,134.53,135.05,3647
25-Aug-25,133.99,135.56,133.99,135.32,1622
22-Aug-25,134.27,135.19,134.27,135.19,1486
21-Aug-25,132.06,132.06,132.06,132.06,1320
20-Aug-25,132.06,132.06,132.06,132.06,1320
19-Aug-25,131.76,131.76,131.76,131.76,1317
18-Aug-25,134.12,134.63,134.12,134.63,2553
15-Aug-25,133.68,133.68,133.68,133.68,1336
14-Aug-25,133.85,133.85,133.85,133.85,1338
13-Aug-25,135.03,135.03,134.05,134.05,11150
12-Aug-25,134.67,135.10,134.67,135.10,2832
11-Aug-25,132.93,133.78,132.80,133.04,5864
08-Aug-25,133.20,133.20,133.20,133.20,1332
07-Aug-25,133.45,133.66,133.45,133.66,5227440
06-Aug-25,132.35,132.35,131.88,131.88,4759
05-Aug-25,131.27,131.27,130.57,130.57,1567
04-Aug-25,130.41,130.41,130.41,130.41,1304
01-Aug-25,130.07,130.07,130.00,130.00,2340
31-Jul-25,130.48,130.48,130.48,130.48,1304
30-Jul-25,129.40,131.36,129.40,131.36,1832
29-Jul-25,130.17,130.17,130.17,130.17,1301
28-Jul-25,129.58,129.58,129.58,129.58,1295
25-Jul-25,130.92,130.92,130.92,130.92,1309
24-Jul-25,131.19,131.19,131.19,131.19,1311
23-Jul-25,132.71,132.71,132.71,132.71,1327
22-Jul-25,132.42,132.42,131.42,131.42,14556
21-Jul-25,131.56,131.56,131.56,131.56,1315
18-Jul-25,130.77,130.77,130.77,130.77,1307
17-Jul-25,132.91,132.91,132.91,132.91,1329
16-Jul-25,132.12,132.86,132.12,132.86,1460
15-Jul-25,132.59,132.59,132.59,132.59,1325
14-Jul-25,132.63,132.63,132.63,132.63,1326
11-Jul-25,133.48,133.48,133.48,133.48,1334
10-Jul-25,130.38,134.29,130.38,134.03,2266
09-Jul-25,136.48,136.48,134.74,134.74,1755
08-Jul-25,136.49,136.49,136.49,136.49,1364
07-Jul-25,137.36,137.37,136.67,136.67,2053
04-Jul-25,138.38,138.38,138.38,138.38,1383
03-Jul-25,137.59,138.07,137.59,138.07,28898
02-Jul-25,136.27,136.27,136.27,136.27,1362
01-Jul-25,136.71,136.71,136.35,136.41,56522
27-Jun-25,134.17,134.17,134.14,134.14,1743
26-Jun-25,133.83,134.29,133.83,134.29,1987625
25-Jun-25,133.51,133.51,133.11,133.11,70862
24-Jun-25,134.90,134.90,134.44,134.44,3367
23-Jun-25,133.84,133.84,133.84,133.84,1338
20-Jun-25,135.01,135.01,134.49,134.49,1749
18-Jun-25,135.91,135.91,135.91,135.91,1359
17-Jun-25,136.03,136.03,136.03,136.03,1360
16-Jun-25,135.61,136.78,135.61,136.44,11074
13-Jun-25,133.91,134.50,133.91,134.50,1478
12-Jun-25,134.86,135.07,134.86,135.07,1485
11-Jun-25,133.82,134.43,133.82,134.43,2013
10-Jun-25,133.78,133.78,133.78,133.78,1337
09-Jun-25,133.04,133.04,133.04,133.04,1330
06-Jun-25,133.22,133.56,133.22,133.56,3870
05-Jun-25,133.43,133.43,133.43,133.43,947353
04-Jun-25,135.58,135.58,134.29,134.29,15307
03-Jun-25,134.48,134.84,134.48,134.84,1886
02-Jun-25,135.27,135.27,134.03,134.03,15596
30-May-25,134.42,134.42,134.37,134.37,1746
29-May-25,136.12,136.12,135.72,135.72,3259
28-May-25,136.12,136.12,136.12,136.12,14973
27-May-25,136.71,136.71,136.71,136.71,1367
26-May-25,135.00,136.00,135.00,135.34,6088
23-May-25,134.55,135.06,134.55,135.06,1485
22-May-25,135.00,135.83,134.50,134.50,43019
21-May-25,136.40,136.47,135.02,135.11,42140
20-May-25,136.44,137.26,136.44,137.26,1646
19-May-25,137.16,137.16,136.66,136.66,4919897
16-May-25,136.35,136.35,136.35,136.35,1363
15-May-25,135.86,136.50,135.86,136.50,16309
14-May-25,135.63,135.63,135.58,135.58,15054
13-May-25,135.78,136.12,135.78,136.12,12223
12-May-25,133.84,133.84,133.84,133.84,1338
09-May-25,134.85,134.85,133.51,133.76,30684
08-May-25,133.51,133.51,133.51,133.51,133
07-May-25,130.82,130.82,130.82,130.82,5232
06-May-25,130.94,130.94,130.94,130.94,2500954
05-May-25,135.34,135.34,130.94,130.94,1838
02-May-25,129.79,132.52,129.79,132.52,5546
30-Apr-25,131.64,132.44,131.64,132.44,11900
29-Apr-25,132.18,133.07,132.18,132.32,2335463

*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