Cotação atual, histórico e gráfico do papel: B3BR11

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 B3BR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	1,64%	0,87	53,97	54,18	53,97	54,18	809	2
27/08/2025	1,49%	0,78	53,10	52,52	52,52	53,10	272K	17
26/08/2025	-0,42%	-0,22	52,32	52,54	52,32	52,54	104	2
25/08/2025	0,52%	0,27	52,54	52,80	52,27	52,80	3K	8
22/08/2025	2,21%	1,13	52,27	51,65	51,65	52,27	10K	13
21/08/2025	-0,14%	-0,07	51,14	51,26	51,12	51,30	13K	9
20/08/2025	0,65%	0,33	51,21	50,88	50,88	51,21	817	3

19/08/2025	-2,02%	-1,05	50,88	51,06	50,88	51,08	16K	5
18/08/2025	1,29%	0,66	51,93	51,27	51,27	52,02	11K	8
15/08/2025	0,51%	0,26	51,27	50,82	50,82	51,27	255	2
14/08/2025	-0,47%	-0,24	51,01	51,25	50,82	51,25	765	5
13/08/2025	-0,56%	-0,29	51,25	51,54	51,19	51,54	26K	7
12/08/2025	1,54%	0,78	51,54	51,60	51,54	51,60	62K	8
11/08/2025	-0,37%	-0,19	50,76	50,76	50,76	50,76	203	1
08/08/2025	-0,08%	-0,04	50,95	50,99	50,95	50,99	3K	3
07/08/2025	1,03%	0,52	50,99	50,99	50,99	50,99	31K	3
06/08/2025	0,84%	0,42	50,47	50,59	50,47	50,59	2K	4
05/08/2025	0,46%	0,23	50,05	50,32	49,53	50,32	1K	7
04/08/2025	0,08%	0,04	49,82	50,22	49,82	50,22	114K	18
01/08/2025	-0,24%	-0,12	49,78	49,90	49,78	50,22	76K	12
31/07/2025	0,04%	0,02	49,90	50,73	49,53	50,73	1K	7
30/07/2025	-0,58%	-0,29	49,88	49,65	49,65	49,88	99K	5
29/07/2025	0,86%	0,43	50,17	50,13	50,13	50,17	4K	2
28/07/2025	-1,41%	-0,71	49,74	50,45	49,74	50,67	849	7
25/07/2025	-1,25%	-0,64	50,45	50,43	50,35	50,45	6K	4
23/07/2025	0,93%	0,47	51,09	51,08	51,08	51,09	5K	2
22/07/2025	-0,33%	-0,17	50,62	50,95	50,62	50,95	77K	5
21/07/2025	0,45%	0,23	50,79	50,65	50,65	51,09	3K	6
18/07/2025	-2,11%	-1,09	50,56	50,85	50,56	50,85	660	2
17/07/2025	0,92%	0,47	51,65	51,49	51,49	51,66	21K	4
16/07/2025	-0,18%	-0,09	51,18	51,24	51,18	51,24	1K	3
15/07/2025	0,16%	0,08	51,27	51,07	51,07	51,59	51K	11
14/07/2025	-1,80%	-0,94	51,19	51,42	51,05	51,42	2K	8
09/07/2025	-0,78%	-0,41	52,13	52,54	52,13	52,54	3K	5
08/07/2025	-0,11%	-0,06	52,54	52,54	52,54	52,54	1K	1
07/07/2025	-1,28%	-0,68	52,60	53,51	52,57	53,51	16K	8
04/07/2025	1,58%	0,83	53,28	52,73	52,73	53,28	7K	8
02/07/2025	-0,61%	-0,32	52,45	52,73	52,45	52,73	105	2
01/07/2025	1,99%	1,03	52,77	52,79	52,77	52,79	1K	2
27/06/2025	-0,29%	-0,15	51,74	51,84	51,74	51,92	5K	4
26/06/2025	0,56%	0,29	51,89	51,93	51,89	51,93	27K	5
25/06/2025	-0,92%	-0,48	51,60	51,84	51,60	51,84	83K	5
24/06/2025	1,64%	0,84	52,08	51,24	51,24	52,14	13K	6
23/06/2025	-0,52%	-0,27	51,24	52,18	51,06	52,18	512	6
20/06/2025	-0,92%	-0,48	51,51	52,50	51,51	52,50	7K	4
18/06/2025	-0,10%	-0,05	51,99	52,65	51,81	52,65	63K	9
17/06/2025	-0,74%	-0,39	52,04	52,14	52,04	52,14	1K	2
16/06/2025	1,85%	0,95	52,43	52,30	52,30	52,48	4K	3
13/06/2025	-0,16%	-0,08	51,48	51,53	51,44	51,53	21K	4
12/06/2025	0,72%	0,37	51,56	51,67	51,52	51,67	721	4
11/06/2025	-0,12%	-0,06	51,19	51,25	51,19	51,25	102	2
10/06/2025	0,67%	0,34	51,25	51,23	51,23	51,27	256	3
09/06/2025	-0,41%	-0,21	50,91	50,58	50,52	50,92	1M	4
06/06/2025	-0,25%	-0,13	51,12	51,20	51,08	51,20	7K	6
05/06/2025	-0,25%	-0,13	51,25	51,39	51,25	51,39	615	3
04/06/2025	-0,39%	-0,20	51,38	51,58	51,38	51,95	7K	5
03/06/2025	0,43%	0,22	51,58	51,42	51,42	51,58	15K	2
02/06/2025	-0,48%	-0,25	51,36	51,68	51,36	51,68	1K	3
30/05/2025	-1,00%	-0,52	51,61	52,69	51,48	52,69	2K	6
29/05/2025	0,00%	0,00	52,13	52,00	51,90	52,13	44K	6
28/05/2025	-0,11%	-0,06	52,13	52,13	52,13	52,13	104	1
27/05/2025	0,77%	0,40	52,19	53,40	52,19	53,40	523K	31
26/05/2025	0,37%	0,19	51,79	51,80	51,76	51,80	2K	4
23/05/2025	-0,08%	-0,04	51,60	51,47	51,47	51,65	13K	4
22/05/2025	-1,51%	-0,79	51,64	52,28	51,50	52,28	7K	9
21/05/2025	-0,46%	-0,24	52,43	51,98	51,85	52,43	7K	5
20/05/2025	-0,25%	-0,13	52,67	52,50	52,50	52,67	2K	4
19/05/2025	0,57%	0,30	52,80	52,50	52,50	53,01	53K	6
16/05/2025	0,40%	0,21	52,50	52,19	52,19	52,50	40K	7
14/05/2025	0,00%	0,00	52,29	52,29	52,29	52,29	10K	1
13/05/2025	1,14%	0,59	52,29	52,35	52,29	52,35	366	2
12/05/2025	-0,58%	-0,30	51,70	52,00	51,70	52,00	104K	6
09/05/2025	0,35%	0,18	52,00	52,00	52,00	52,00	260	1
08/05/2025	3,17%	1,59	51,82	50,30	50,30	51,82	15K	10
07/05/2025	-0,55%	-0,28	50,23	50,70	50,23	50,70	150K	6
06/05/2025	0,20%	0,10	50,51	50,23	50,23	50,51	6K	3
05/05/2025	-0,57%	-0,29	50,41	50,70	50,41	50,70	2K	4
02/05/2025	0,42%	0,21	50,70	50,66	50,66	50,70	455	2
30/04/2025	-0,98%	-0,50	50,49	50,75	50,49	50,75	657	4
29/04/2025	0,71%	0,36	50,99	51,05	50,99	51,05	302K	5
28/04/2025	0,46%	0,23	50,63	50,66	50,61	50,69	354	4
25/04/2025	0,04%	0,02	50,40	50,70	50,40	51,84	11K	4
24/04/2025	1,70%	0,84	50,38	49,60	49,60	50,38	200	2
23/04/2025	1,85%	0,90	49,54	49,72	49,54	49,72	347	2
22/04/2025	0,25%	0,12	48,64	47,92	47,92	49,22	54K	5
17/04/2025	0,56%	0,27	48,52	48,25	48,25	48,53	113K	5
16/04/2025	-0,62%	-0,30	48,25	48,54	48,24	48,54	24K	6
15/04/2025	0,91%	0,44	48,55	48,55	48,55	48,55	1K	1
14/04/2025	1,05%	0,50	48,11	48,01	48,01	48,13	865	3
11/04/2025	1,30%	0,61	47,61	46,97	46,97	47,61	7K	7
10/04/2025	0,90%	0,42	47,00	46,78	46,78	47,25	9K	5
09/04/2025	1,15%	0,53	46,58	46,58	46,58	46,58	186	1
08/04/2025	-1,88%	-0,88	46,05	47,56	46,05	47,56	19K	11
07/04/2025	0,06%	0,03	46,93	46,60	46,23	46,93	2K	7
04/04/2025	-3,60%	-1,75	46,90	48,54	46,85	48,54	5K	9
03/04/2025	-0,23%	-0,11	48,65	48,08	48,08	48,84	1K	4
02/04/2025	-0,20%	-0,10	48,76	48,36	48,36	48,76	14K	4
01/04/2025	0,74%	0,36	48,86	47,70	47,70	48,94	30K	7
31/03/2025	-1,56%	-0,77	48,50	48,51	48,36	48,51	20K	6
28/03/2025	-1,28%	-0,64	49,27	49,18	48,93	49,27	11K	7
27/03/2025	0,54%	0,27	49,91	49,71	49,66	49,91	15K	3
26/03/2025	0,16%	0,08	49,64	50,27	49,60	50,27	7K	6
25/03/2025	0,34%	0,17	49,56	48,80	48,80	49,87	20K	10
24/03/2025	-0,32%	-0,16	49,39	49,55	49,39	49,75	8K	8
21/03/2025	0,32%	0,16	49,55	49,72	49,47	49,72	2K	5
20/03/2025	0,00%	0,00	49,39	49,39	49,39	49,39	98	1
18/03/2025	0,14%	0,07	49,39	49,68	49,18	49,68	49K	6
17/03/2025	1,99%	0,96	49,32	49,39	48,59	49,39	4K	7
14/03/2025	2,61%	1,23	48,36	47,64	47,64	48,36	429	2
13/03/2025	1,51%	0,70	47,13	46,75	46,70	47,15	26K	11
12/03/2025	1,00%	0,46	46,43	46,95	46,33	46,95	8K	6
11/03/2025	-0,99%	-0,46	45,97	46,18	45,97	46,18	74K	3
10/03/2025	-1,32%	-0,62	46,43	47,20	46,34	47,20	65K	12
07/03/2025	1,99%	0,92	47,05	46,81	46,81	47,05	4K	4
06/03/2025	-0,19%	-0,09	46,13	45,57	45,57	46,48	48K	7
05/03/2025	-0,32%	-0,15	46,22	46,89	46,13	46,89	2M	268
28/02/2025	-1,55%	-0,73	46,37	47,20	46,37	47,20	5K	5
27/02/2025	-0,61%	-0,29	47,10	47,21	47,10	47,32	897	4
26/02/2025	-0,61%	-0,29	47,39	47,50	47,39	47,50	331	2
25/02/2025	1,02%	0,48	47,68	46,96	46,96	47,68	2K	4
24/02/2025	-1,23%	-0,59	47,20	47,20	47,20	47,20	424	1
21/02/2025	-1,95%	-0,95	47,79	49,22	47,79	49,22	7K	16
20/02/2025	-0,12%	-0,06	48,74	48,74	48,74	48,74	438	2
19/02/2025	-0,99%	-0,49	48,80	48,90	48,78	48,90	537	4
18/02/2025	0,10%	0,05	49,29	49,29	49,29	49,29	5K	1
17/02/2025	1,05%	0,51	49,24	49,32	49,24	49,48	12K	4
14/02/2025	1,84%	0,88	48,73	48,73	48,73	48,73	146	2
13/02/2025	0,08%	0,04	47,85	47,81	47,81	48,25	671	4
12/02/2025	-1,22%	-0,59	47,81	47,76	47,76	48,03	961K	9
10/02/2025	0,77%	0,37	48,40	48,03	48,03	48,52	869	7
07/02/2025	-0,95%	-0,46	48,03	49,04	48,03	49,04	15K	6
06/02/2025	0,50%	0,24	48,49	48,65	48,25	48,87	67K	13
05/02/2025	0,48%	0,23	48,25	48,00	47,95	48,25	237K	16
04/02/2025	-	-	48,02	48,10	47,81	48,10	527	4

Date,Open,High,Low,Close,Volume
28-Aug-25,54.18,54.18,53.97,53.97,809
27-Aug-25,52.52,53.10,52.52,53.10,271701
26-Aug-25,52.54,52.54,52.32,52.32,104
25-Aug-25,52.80,52.80,52.27,52.54,3369
22-Aug-25,51.65,52.27,51.65,52.27,10478
21-Aug-25,51.26,51.30,51.12,51.14,12800
20-Aug-25,50.88,51.21,50.88,51.21,817
19-Aug-25,51.06,51.08,50.88,50.88,15639
18-Aug-25,51.27,52.02,51.27,51.93,10762
15-Aug-25,50.82,51.27,50.82,51.27,255
14-Aug-25,51.25,51.25,50.82,51.01,765
13-Aug-25,51.54,51.54,51.19,51.25,25950
12-Aug-25,51.60,51.60,51.54,51.54,61764
11-Aug-25,50.76,50.76,50.76,50.76,203
08-Aug-25,50.99,50.99,50.95,50.95,2650
07-Aug-25,50.99,50.99,50.99,50.99,30594
06-Aug-25,50.59,50.59,50.47,50.47,1769
05-Aug-25,50.32,50.32,49.53,50.05,1397
04-Aug-25,50.22,50.22,49.82,49.82,114344
01-Aug-25,49.90,50.22,49.78,49.78,75842
31-Jul-25,50.73,50.73,49.53,49.90,1400
30-Jul-25,49.65,49.88,49.65,49.88,98725
29-Jul-25,50.13,50.17,50.13,50.17,3659
28-Jul-25,50.45,50.67,49.74,49.74,849
25-Jul-25,50.43,50.45,50.35,50.45,5698
23-Jul-25,51.08,51.09,51.08,51.09,5108
22-Jul-25,50.95,50.95,50.62,50.62,76763
21-Jul-25,50.65,51.09,50.65,50.79,3202
18-Jul-25,50.85,50.85,50.56,50.56,660
17-Jul-25,51.49,51.66,51.49,51.65,21280
16-Jul-25,51.24,51.24,51.18,51.18,1383
15-Jul-25,51.07,51.59,51.07,51.27,51398
14-Jul-25,51.42,51.42,51.05,51.19,2355
09-Jul-25,52.54,52.54,52.13,52.13,2775
08-Jul-25,52.54,52.54,52.54,52.54,1050
07-Jul-25,53.51,53.51,52.57,52.60,15763
04-Jul-25,52.73,53.28,52.73,53.28,6650
02-Jul-25,52.73,52.73,52.45,52.45,105
01-Jul-25,52.79,52.79,52.77,52.77,1477
27-Jun-25,51.84,51.92,51.74,51.74,5235
26-Jun-25,51.93,51.93,51.89,51.89,26792
25-Jun-25,51.84,51.84,51.60,51.60,83240
24-Jun-25,51.24,52.14,51.24,52.08,12818
23-Jun-25,52.18,52.18,51.06,51.24,512
20-Jun-25,52.50,52.50,51.51,51.51,7327
18-Jun-25,52.65,52.65,51.81,51.99,62616
17-Jun-25,52.14,52.14,52.04,52.04,1092
16-Jun-25,52.30,52.48,52.30,52.43,3830
13-Jun-25,51.53,51.53,51.44,51.48,20696
12-Jun-25,51.67,51.67,51.52,51.56,721
11-Jun-25,51.25,51.25,51.19,51.19,102
10-Jun-25,51.23,51.27,51.23,51.25,256
09-Jun-25,50.58,50.92,50.52,50.91,1173159
06-Jun-25,51.20,51.20,51.08,51.12,6701
05-Jun-25,51.39,51.39,51.25,51.25,615
04-Jun-25,51.58,51.95,51.38,51.38,7139
03-Jun-25,51.42,51.58,51.42,51.58,15181
02-Jun-25,51.68,51.68,51.36,51.36,1389
30-May-25,52.69,52.69,51.48,51.61,2273
29-May-25,52.00,52.13,51.90,52.13,43913
28-May-25,52.13,52.13,52.13,52.13,104
27-May-25,53.40,53.40,52.19,52.19,522922
26-May-25,51.80,51.80,51.76,51.79,2122
23-May-25,51.47,51.65,51.47,51.60,12921
22-May-25,52.28,52.28,51.50,51.64,6719
21-May-25,51.98,52.43,51.85,52.43,6682
20-May-25,52.50,52.67,52.50,52.67,1736
19-May-25,52.50,53.01,52.50,52.80,52979
16-May-25,52.19,52.50,52.19,52.50,40098
14-May-25,52.29,52.29,52.29,52.29,10458
13-May-25,52.35,52.35,52.29,52.29,366
12-May-25,52.00,52.00,51.70,51.70,103895
09-May-25,52.00,52.00,52.00,52.00,260
08-May-25,50.30,51.82,50.30,51.82,14979
07-May-25,50.70,50.70,50.23,50.23,149901
06-May-25,50.23,50.51,50.23,50.51,6058
05-May-25,50.70,50.70,50.41,50.41,1518
02-May-25,50.66,50.70,50.66,50.70,455
30-Apr-25,50.75,50.75,50.49,50.49,657
29-Apr-25,51.05,51.05,50.99,50.99,302468
28-Apr-25,50.66,50.69,50.61,50.63,354
25-Apr-25,50.70,51.84,50.40,50.40,10751
24-Apr-25,49.60,50.38,49.60,50.38,200
23-Apr-25,49.72,49.72,49.54,49.54,347
22-Apr-25,47.92,49.22,47.92,48.64,53950
17-Apr-25,48.25,48.53,48.25,48.52,112540
16-Apr-25,48.54,48.54,48.24,48.25,24475
15-Apr-25,48.55,48.55,48.55,48.55,1165
14-Apr-25,48.01,48.13,48.01,48.11,865
11-Apr-25,46.97,47.61,46.97,47.61,7213
10-Apr-25,46.78,47.25,46.78,47.00,8928
09-Apr-25,46.58,46.58,46.58,46.58,186
08-Apr-25,47.56,47.56,46.05,46.05,19329
07-Apr-25,46.60,46.93,46.23,46.93,2338
04-Apr-25,48.54,48.54,46.85,46.90,4887
03-Apr-25,48.08,48.84,48.08,48.65,1460
02-Apr-25,48.36,48.76,48.36,48.76,14230
01-Apr-25,47.70,48.94,47.70,48.86,29791
31-Mar-25,48.51,48.51,48.36,48.50,20088
28-Mar-25,49.18,49.27,48.93,49.27,10738
27-Mar-25,49.71,49.91,49.66,49.91,15381
26-Mar-25,50.27,50.27,49.60,49.64,6824
25-Mar-25,48.80,49.87,48.80,49.56,20225
24-Mar-25,49.55,49.75,49.39,49.39,7966
21-Mar-25,49.72,49.72,49.47,49.55,2086
20-Mar-25,49.39,49.39,49.39,49.39,98
18-Mar-25,49.68,49.68,49.18,49.39,49094
17-Mar-25,49.39,49.39,48.59,49.32,3931
14-Mar-25,47.64,48.36,47.64,48.36,429
13-Mar-25,46.75,47.15,46.70,47.13,26345
12-Mar-25,46.95,46.95,46.33,46.43,8166
11-Mar-25,46.18,46.18,45.97,45.97,74072
10-Mar-25,47.20,47.20,46.34,46.43,65465
07-Mar-25,46.81,47.05,46.81,47.05,3891
06-Mar-25,45.57,46.48,45.57,46.13,47679
05-Mar-25,46.89,46.89,46.13,46.22,2160441
28-Feb-25,47.20,47.20,46.37,46.37,4893
27-Feb-25,47.21,47.32,47.10,47.10,897
26-Feb-25,47.50,47.50,47.39,47.39,331
25-Feb-25,46.96,47.68,46.96,47.68,2136
24-Feb-25,47.20,47.20,47.20,47.20,424
21-Feb-25,49.22,49.22,47.79,47.79,6633
20-Feb-25,48.74,48.74,48.74,48.74,438
19-Feb-25,48.90,48.90,48.78,48.80,537
18-Feb-25,49.29,49.29,49.29,49.29,4830
17-Feb-25,49.32,49.48,49.24,49.24,12165
14-Feb-25,48.73,48.73,48.73,48.73,146
13-Feb-25,47.81,48.25,47.81,47.85,671
12-Feb-25,47.76,48.03,47.76,47.81,961261
10-Feb-25,48.03,48.52,48.03,48.40,869
07-Feb-25,49.04,49.04,48.03,48.03,15299
06-Feb-25,48.65,48.87,48.25,48.49,67115
05-Feb-25,48.00,48.25,47.95,48.25,237361
04-Feb-25,48.10,48.10,47.81,48.02,527

*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: B3BR11