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
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	-0,33%	-0,16	48,02	48,10	47,81	48,10	527	4
03/02/2025	-0,60%	-0,29	48,18	48,47	48,08	48,99	1M	273
31/01/2025	2,41%	1,14	48,47	48,22	48,22	48,82	3K	3
29/01/2025	-0,08%	-0,04	47,33	47,33	47,33	47,33	47	1
28/01/2025	-0,04%	-0,02	47,37	48,22	47,35	48,22	39K	9
27/01/2025	1,26%	0,59	47,39	46,80	46,70	47,39	2K	8
24/01/2025	0,52%	0,24	46,80	46,78	46,77	46,80	1K	4
23/01/2025	-0,64%	-0,30	46,56	47,12	46,54	47,12	2K	4
22/01/2025	0,45%	0,21	46,86	46,31	46,31	46,90	14K	6
21/01/2025	0,11%	0,05	46,65	46,69	46,57	46,69	652	4
20/01/2025	0,32%	0,15	46,60	46,60	46,60	46,60	2K	1
17/01/2025	1,00%	0,46	46,45	45,83	45,83	46,63	5K	6
16/01/2025	-0,30%	-0,14	45,99	46,00	45,99	46,00	25K	2
15/01/2025	2,13%	0,96	46,13	45,89	45,81	46,13	5K	5
14/01/2025	0,00%	0,00	45,17	45,17	45,17	45,17	271	2
13/01/2025	0,04%	0,02	45,17	44,73	44,73	45,21	50K	8
10/01/2025	-0,75%	-0,34	45,15	45,16	45,15	45,16	90	2
09/01/2025	0,22%	0,10	45,49	45,39	45,39	45,55	9K	4
08/01/2025	-1,18%	-0,54	45,39	45,15	45,15	45,49	1K	3
07/01/2025	0,95%	0,43	45,93	46,54	45,89	46,54	8K	6
06/01/2025	0,89%	0,40	45,50	45,10	45,10	45,50	6K	6
03/01/2025	-1,01%	-0,46	45,10	45,37	45,10	45,37	5K	4
02/01/2025	-0,13%	-0,06	45,56	45,12	45,10	47,80	2M	199
30/12/2024	0,31%	0,14	45,62	45,67	45,62	45,67	319	3
27/12/2024	-0,52%	-0,24	45,48	45,54	45,48	45,76	5K	5
26/12/2024	0,02%	0,01	45,72	45,70	45,54	45,72	91K	13
23/12/2024	0,02%	0,01	45,71	45,68	45,13	45,71	3K	12
20/12/2024	0,00%	0,00	45,70	45,70	45,66	45,70	9K	5
19/12/2024	-0,11%	-0,05	45,70	45,74	45,70	45,74	23K	4
18/12/2024	-3,07%	-1,45	45,75	46,40	45,30	46,40	23K	6
17/12/2024	0,43%	0,20	47,20	46,79	46,79	47,20	41K	4
16/12/2024	-1,03%	-0,49	47,00	48,10	47,00	48,10	21K	15
13/12/2024	-0,81%	-0,39	47,49	47,69	47,49	47,69	237	3
12/12/2024	-3,21%	-1,59	47,88	48,12	47,88	48,12	10K	3
11/12/2024	1,89%	0,92	49,47	48,57	48,29	49,47	75K	7
10/12/2024	0,52%	0,25	48,55	48,20	48,20	48,57	1K	5
09/12/2024	0,94%	0,45	48,30	48,89	48,19	48,89	67K	6
06/12/2024	-1,20%	-0,58	47,85	48,00	47,72	48,00	4K	5
05/12/2024	1,23%	0,59	48,43	48,41	48,41	48,43	96	2
04/12/2024	0,08%	0,04	47,84	47,96	47,84	47,96	7K	4
03/12/2024	0,65%	0,31	47,80	47,98	47,71	47,98	2M	155
02/12/2024	-0,27%	-0,13	47,49	47,62	47,49	47,71	2M	14
29/11/2024	-0,38%	-0,18	47,62	48,70	47,54	48,70	19K	6
28/11/2024	-2,61%	-1,28	47,80	49,08	47,80	49,08	33K	11
27/11/2024	-1,51%	-0,75	49,08	49,08	49,08	49,08	294	1
26/11/2024	0,85%	0,42	49,83	49,05	49,05	50,25	1K	7
25/11/2024	0,39%	0,19	49,41	49,59	49,22	49,86	5K	5
22/11/2024	1,34%	0,65	49,22	49,14	49,14	49,22	6K	4
21/11/2024	-	-	48,57	49,13	48,04	49,13	20K	8

Date,Open,High,Low,Close,Volume
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
03-Feb-25,48.47,48.99,48.08,48.18,1043717
31-Jan-25,48.22,48.82,48.22,48.47,3054
29-Jan-25,47.33,47.33,47.33,47.33,47
28-Jan-25,48.22,48.22,47.35,47.37,38814
27-Jan-25,46.80,47.39,46.70,47.39,2313
24-Jan-25,46.78,46.80,46.77,46.80,1497
23-Jan-25,47.12,47.12,46.54,46.56,1779
22-Jan-25,46.31,46.90,46.31,46.86,14011
21-Jan-25,46.69,46.69,46.57,46.65,652
20-Jan-25,46.60,46.60,46.60,46.60,2330
17-Jan-25,45.83,46.63,45.83,46.45,5179
16-Jan-25,46.00,46.00,45.99,45.99,25018
15-Jan-25,45.89,46.13,45.81,46.13,4842
14-Jan-25,45.17,45.17,45.17,45.17,271
13-Jan-25,44.73,45.21,44.73,45.17,49523
10-Jan-25,45.16,45.16,45.15,45.15,90
09-Jan-25,45.39,45.55,45.39,45.49,9105
08-Jan-25,45.15,45.49,45.15,45.39,1360
07-Jan-25,46.54,46.54,45.89,45.93,7534
06-Jan-25,45.10,45.50,45.10,45.50,5687
03-Jan-25,45.37,45.37,45.10,45.10,4763
02-Jan-25,45.12,47.80,45.10,45.56,1560764
30-Dec-24,45.67,45.67,45.62,45.62,319
27-Dec-24,45.54,45.76,45.48,45.48,5372
26-Dec-24,45.70,45.72,45.54,45.72,90706
23-Dec-24,45.68,45.71,45.13,45.71,2649
20-Dec-24,45.70,45.70,45.66,45.70,9322
19-Dec-24,45.74,45.74,45.70,45.70,23370
18-Dec-24,46.40,46.40,45.30,45.75,23003
17-Dec-24,46.79,47.20,46.79,47.20,41485
16-Dec-24,48.10,48.10,47.00,47.00,21443
13-Dec-24,47.69,47.69,47.49,47.49,237
12-Dec-24,48.12,48.12,47.88,47.88,9720
11-Dec-24,48.57,49.47,48.29,49.47,75125
10-Dec-24,48.20,48.57,48.20,48.55,1261
09-Dec-24,48.89,48.89,48.19,48.30,67480
06-Dec-24,48.00,48.00,47.72,47.85,4162
05-Dec-24,48.41,48.43,48.41,48.43,96
04-Dec-24,47.96,47.96,47.84,47.84,6795
03-Dec-24,47.98,47.98,47.71,47.80,1636966
02-Dec-24,47.62,47.71,47.49,47.49,1681640
29-Nov-24,48.70,48.70,47.54,47.62,19100
28-Nov-24,49.08,49.08,47.80,47.80,32707
27-Nov-24,49.08,49.08,49.08,49.08,294
26-Nov-24,49.05,50.25,49.05,49.83,1490
25-Nov-24,49.59,49.86,49.22,49.41,4812
22-Nov-24,49.14,49.22,49.14,49.22,6093
21-Nov-24,49.13,49.13,48.04,48.57,19751

*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