Cotação atual, histórico e gráfico do papel: BBOI11

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 BBOI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/11/2025	0,51%	0,05	9,76	9,73	9,70	9,79	100K	52
17/11/2025	-0,51%	-0,05	9,71	9,71	9,70	9,77	33K	56
14/11/2025	-0,41%	-0,04	9,76	9,79	9,73	9,80	72K	49
13/11/2025	0,20%	0,02	9,80	9,79	9,75	9,80	82K	60
12/11/2025	-0,20%	-0,02	9,78	9,80	9,74	9,80	51K	51
11/11/2025	-0,41%	-0,04	9,80	9,84	9,73	9,85	70K	69
10/11/2025	0,10%	0,01	9,84	9,81	9,72	9,95	264K	156

07/11/2025	-0,30%	-0,03	9,83	9,87	9,73	9,89	156K	113
06/11/2025	-1,40%	-0,14	9,86	9,99	9,82	9,99	450K	240
05/11/2025	0,10%	0,01	10,00	10,03	9,82	10,03	417K	190
04/11/2025	-0,60%	-0,06	9,99	10,04	9,82	10,05	423K	209
03/11/2025	3,08%	0,30	10,05	9,78	9,72	10,05	511K	222
31/10/2025	-1,12%	-0,11	9,75	9,87	9,71	9,99	401K	181
30/10/2025	-0,40%	-0,04	9,86	9,93	9,82	10,04	687K	265
29/10/2025	0,30%	0,03	9,90	9,97	9,80	10,09	273K	152
28/10/2025	0,30%	0,03	9,87	9,83	9,71	9,99	174K	53
27/10/2025	1,23%	0,12	9,84	9,72	9,67	9,88	156K	145
24/10/2025	-0,31%	-0,03	9,72	9,75	9,61	9,77	128K	93
23/10/2025	1,04%	0,10	9,75	9,70	9,65	9,79	114K	58
22/10/2025	-1,43%	-0,14	9,65	9,79	9,65	9,85	258K	85
21/10/2025	-1,01%	-0,10	9,79	9,89	9,76	9,89	67K	71
20/10/2025	-0,10%	-0,01	9,89	9,71	9,71	9,90	35K	50
17/10/2025	0,10%	0,01	9,90	9,71	9,71	9,90	96K	111
16/10/2025	2,59%	0,25	9,89	9,65	9,65	9,89	317K	141
15/10/2025	-1,13%	-0,11	9,64	9,80	9,64	9,80	93K	81
14/10/2025	-0,61%	-0,06	9,75	9,82	9,70	9,88	113K	68
13/10/2025	0,62%	0,06	9,81	9,75	9,73	9,89	89K	89
10/10/2025	0,21%	0,02	9,75	9,79	9,61	9,85	188K	75
09/10/2025	0,62%	0,06	9,73	9,70	9,68	9,76	150K	77
08/10/2025	0,73%	0,07	9,67	9,69	9,60	9,76	300K	1.647
07/10/2025	-0,41%	-0,04	9,60	9,64	9,36	9,69	99K	59
06/10/2025	-0,62%	-0,06	9,64	9,79	9,60	9,79	59K	59
03/10/2025	1,57%	0,15	9,70	9,55	9,55	9,83	212K	94
02/10/2025	-0,62%	-0,06	9,55	9,51	9,51	9,64	79K	145
01/10/2025	-0,31%	-0,03	9,61	9,67	9,43	9,67	153K	93
30/09/2025	0,42%	0,04	9,64	9,62	9,53	9,65	50K	70
29/09/2025	0,95%	0,09	9,60	9,51	9,24	9,60	155K	73
26/09/2025	-1,35%	-0,13	9,51	9,66	9,21	9,74	119K	262
25/09/2025	-0,62%	-0,06	9,64	9,73	9,60	9,77	42K	40
24/09/2025	0,00%	0,00	9,70	9,70	9,63	9,70	102K	73
23/09/2025	1,15%	0,11	9,70	9,69	9,60	9,72	116K	62
22/09/2025	2,02%	0,19	9,59	9,38	9,38	9,75	276K	171
19/09/2025	0,00%	0,00	9,40	9,40	9,30	9,47	64K	159
18/09/2025	0,00%	0,00	9,40	9,40	9,40	9,49	45K	38
17/09/2025	-1,16%	-0,11	9,40	9,55	9,40	9,55	96K	129
16/09/2025	-0,94%	-0,09	9,51	9,58	9,45	9,58	101K	83
15/09/2025	0,00%	0,00	9,60	9,60	9,50	9,64	60K	51
12/09/2025	0,31%	0,03	9,60	9,51	9,51	9,62	34K	75
11/09/2025	0,10%	0,01	9,57	9,56	9,55	9,63	34K	41
10/09/2025	-0,93%	-0,09	9,56	9,66	9,55	9,67	49K	47
09/09/2025	0,00%	0,00	9,65	9,68	9,56	9,68	78K	68
08/09/2025	0,52%	0,05	9,65	9,60	9,53	9,65	97K	114
05/09/2025	0,00%	0,00	9,60	9,58	9,48	9,63	30K	49
04/09/2025	0,95%	0,09	9,60	9,51	9,47	9,60	386K	272
03/09/2025	-0,94%	-0,09	9,51	9,60	9,41	9,63	142K	68
02/09/2025	0,52%	0,05	9,60	9,56	9,35	9,60	76K	79
01/09/2025	0,00%	0,00	9,55	9,65	9,55	9,67	29K	54
29/08/2025	-2,55%	-0,25	9,55	9,80	9,54	9,80	186K	181
28/08/2025	0,00%	0,00	9,80	9,80	9,70	9,89	128K	63
27/08/2025	4,26%	0,40	9,80	9,40	9,30	9,80	1M	124
26/08/2025	-0,74%	-0,07	9,40	9,49	9,30	9,49	39K	39
25/08/2025	-0,32%	-0,03	9,47	9,47	9,35	9,50	220K	104
22/08/2025	3,26%	0,30	9,50	9,29	9,15	9,50	215K	58
21/08/2025	-1,08%	-0,10	9,20	9,39	9,20	9,39	36K	41
20/08/2025	-0,96%	-0,09	9,30	9,39	9,30	9,39	26K	49
19/08/2025	0,97%	0,09	9,39	9,30	9,17	9,40	269K	73
18/08/2025	-0,11%	-0,01	9,30	9,31	9,30	9,41	97K	72
15/08/2025	-1,90%	-0,18	9,31	9,59	9,30	9,59	69K	62
14/08/2025	0,42%	0,04	9,49	9,45	9,42	9,58	56K	194
13/08/2025	-1,56%	-0,15	9,45	9,59	9,41	9,59	220K	89
12/08/2025	1,48%	0,14	9,60	9,57	9,40	9,60	273K	79
11/08/2025	0,53%	0,05	9,46	9,51	9,45	9,58	27K	49
08/08/2025	-0,21%	-0,02	9,41	9,43	9,40	9,55	122K	79
07/08/2025	-1,57%	-0,15	9,43	9,58	9,41	9,58	43K	79
06/08/2025	1,38%	0,13	9,58	9,44	9,15	9,59	383K	112
05/08/2025	-0,21%	-0,02	9,45	9,47	9,30	9,48	106K	108
04/08/2025	-0,53%	-0,05	9,47	9,52	9,35	9,61	59K	61
01/08/2025	1,38%	0,13	9,52	9,39	9,21	9,61	94K	77
31/07/2025	0,97%	0,09	9,39	9,35	9,31	9,40	34K	39
30/07/2025	0,87%	0,08	9,30	9,22	9,10	9,39	181K	65
29/07/2025	0,11%	0,01	9,22	9,29	9,15	9,29	93K	55
28/07/2025	0,11%	0,01	9,21	9,30	8,75	9,30	1M	248
25/07/2025	1,10%	0,10	9,20	9,10	9,09	9,20	94K	32
24/07/2025	-1,94%	-0,18	9,10	9,27	9,10	9,28	70K	44
23/07/2025	0,87%	0,08	9,28	9,20	9,11	9,30	52K	38
22/07/2025	0,00%	0,00	9,20	9,20	9,10	9,30	153K	38
21/07/2025	0,00%	0,00	9,20	9,11	9,10	9,35	80K	73
18/07/2025	-0,97%	-0,09	9,20	9,39	9,20	9,39	15K	48
17/07/2025	-0,96%	-0,09	9,29	9,37	9,27	9,37	54K	41
16/07/2025	0,64%	0,06	9,38	9,33	9,31	9,39	14K	32
15/07/2025	-0,64%	-0,06	9,32	9,40	9,31	9,40	62K	52
14/07/2025	0,86%	0,08	9,38	9,30	9,28	9,39	44K	59
11/07/2025	-0,11%	-0,01	9,30	9,50	9,29	9,50	83K	228
10/07/2025	-0,96%	-0,09	9,31	9,30	9,30	9,48	78K	72
09/07/2025	-1,05%	-0,10	9,40	9,50	9,40	9,59	116K	97
08/07/2025	0,85%	0,08	9,50	9,40	9,40	9,58	8K	33
07/07/2025	0,75%	0,07	9,42	9,35	9,29	9,59	453K	104
04/07/2025	-0,53%	-0,05	9,35	9,40	9,33	9,40	125K	29
03/07/2025	-1,05%	-0,10	9,40	9,60	9,35	9,60	84K	59
02/07/2025	-1,04%	-0,10	9,50	9,48	9,46	9,65	77K	81
01/07/2025	-0,93%	-0,09	9,60	9,60	9,54	9,70	16K	32
27/06/2025	-0,10%	-0,01	9,69	9,79	9,63	9,79	13K	47
26/06/2025	-0,51%	-0,05	9,70	9,85	9,70	9,89	119K	51
25/06/2025	0,10%	0,01	9,75	9,74	9,72	9,78	44K	35
24/06/2025	-0,20%	-0,02	9,74	9,76	9,74	9,89	109K	40
23/06/2025	0,41%	0,04	9,76	9,71	9,66	9,86	139K	105
20/06/2025	0,83%	0,08	9,72	9,64	9,53	9,74	140K	80
18/06/2025	-3,41%	-0,34	9,64	9,98	9,62	10,00	348K	373
17/06/2025	-0,20%	-0,02	9,98	10,09	9,85	10,10	144K	98
16/06/2025	-3,85%	-0,40	10,00	10,30	9,87	10,35	211K	152
13/06/2025	2,06%	0,21	10,40	9,99	9,73	10,50	418K	257
12/06/2025	4,41%	0,43	10,19	9,77	9,60	10,49	939K	289
11/06/2025	2,20%	0,21	9,76	9,39	9,38	9,79	676K	128
10/06/2025	1,60%	0,15	9,55	9,40	9,35	9,55	246K	88
09/06/2025	0,32%	0,03	9,40	9,36	9,22	9,50	99K	98
06/06/2025	-0,74%	-0,07	9,37	9,50	9,33	9,54	84K	88
05/06/2025	0,43%	0,04	9,44	9,40	9,30	9,53	126K	126
04/06/2025	1,08%	0,10	9,40	9,40	9,30	9,42	75K	61
03/06/2025	-0,53%	-0,05	9,30	9,35	9,30	9,50	65K	48
02/06/2025	-1,58%	-0,15	9,35	9,35	9,35	9,50	100K	78
30/05/2025	4,97%	0,45	9,50	9,10	9,10	9,50	286K	122
29/05/2025	-2,69%	-0,25	9,05	9,20	9,05	9,35	374K	2.180
28/05/2025	2,20%	0,20	9,30	9,11	9,03	9,33	385K	1.133
27/05/2025	2,13%	0,19	9,10	8,91	8,91	9,15	97K	71
26/05/2025	-1,11%	-0,10	8,91	9,04	8,85	9,17	116K	74
23/05/2025	-1,85%	-0,17	9,01	9,18	8,94	9,18	274K	61
22/05/2025	3,15%	0,28	9,18	8,90	8,89	9,20	66K	66
21/05/2025	-1,11%	-0,10	8,90	9,00	8,90	9,09	128K	48
20/05/2025	1,12%	0,10	9,00	8,90	8,81	9,03	281K	82
19/05/2025	-1,11%	-0,10	8,90	8,90	8,73	8,98	155K	74
16/05/2025	-0,33%	-0,03	9,00	9,03	8,90	9,17	203K	73
15/05/2025	-0,22%	-0,02	9,03	9,07	8,92	9,07	35K	43
14/05/2025	0,44%	0,04	9,05	9,00	8,90	9,05	90K	41
13/05/2025	-	-	9,01	8,70	8,70	9,07	91K	99

Date,Open,High,Low,Close,Volume
18-Nov-25,9.73,9.79,9.70,9.76,99869
17-Nov-25,9.71,9.77,9.70,9.71,32614
14-Nov-25,9.79,9.80,9.73,9.76,71535
13-Nov-25,9.79,9.80,9.75,9.80,81817
12-Nov-25,9.80,9.80,9.74,9.78,51233
11-Nov-25,9.84,9.85,9.73,9.80,69879
10-Nov-25,9.81,9.95,9.72,9.84,264495
07-Nov-25,9.87,9.89,9.73,9.83,155939
06-Nov-25,9.99,9.99,9.82,9.86,450289
05-Nov-25,10.03,10.03,9.82,10.00,417363
04-Nov-25,10.04,10.05,9.82,9.99,422945
03-Nov-25,9.78,10.05,9.72,10.05,511293
31-Oct-25,9.87,9.99,9.71,9.75,401403
30-Oct-25,9.93,10.04,9.82,9.86,686673
29-Oct-25,9.97,10.09,9.80,9.90,273128
28-Oct-25,9.83,9.99,9.71,9.87,173920
27-Oct-25,9.72,9.88,9.67,9.84,155707
24-Oct-25,9.75,9.77,9.61,9.72,128409
23-Oct-25,9.70,9.79,9.65,9.75,113919
22-Oct-25,9.79,9.85,9.65,9.65,258187
21-Oct-25,9.89,9.89,9.76,9.79,66831
20-Oct-25,9.71,9.90,9.71,9.89,35421
17-Oct-25,9.71,9.90,9.71,9.90,95517
16-Oct-25,9.65,9.89,9.65,9.89,317187
15-Oct-25,9.80,9.80,9.64,9.64,93395
14-Oct-25,9.82,9.88,9.70,9.75,112629
13-Oct-25,9.75,9.89,9.73,9.81,88914
10-Oct-25,9.79,9.85,9.61,9.75,187773
09-Oct-25,9.70,9.76,9.68,9.73,150267
08-Oct-25,9.69,9.76,9.60,9.67,299899
07-Oct-25,9.64,9.69,9.36,9.60,98702
06-Oct-25,9.79,9.79,9.60,9.64,58916
03-Oct-25,9.55,9.83,9.55,9.70,211555
02-Oct-25,9.51,9.64,9.51,9.55,79438
01-Oct-25,9.67,9.67,9.43,9.61,152972
30-Sep-25,9.62,9.65,9.53,9.64,50149
29-Sep-25,9.51,9.60,9.24,9.60,154910
26-Sep-25,9.66,9.74,9.21,9.51,119373
25-Sep-25,9.73,9.77,9.60,9.64,41940
24-Sep-25,9.70,9.70,9.63,9.70,101899
23-Sep-25,9.69,9.72,9.60,9.70,116359
22-Sep-25,9.38,9.75,9.38,9.59,276382
19-Sep-25,9.40,9.47,9.30,9.40,63655
18-Sep-25,9.40,9.49,9.40,9.40,44718
17-Sep-25,9.55,9.55,9.40,9.40,96470
16-Sep-25,9.58,9.58,9.45,9.51,101041
15-Sep-25,9.60,9.64,9.50,9.60,60075
12-Sep-25,9.51,9.62,9.51,9.60,34091
11-Sep-25,9.56,9.63,9.55,9.57,33918
10-Sep-25,9.66,9.67,9.55,9.56,49430
09-Sep-25,9.68,9.68,9.56,9.65,77821
08-Sep-25,9.60,9.65,9.53,9.65,96892
05-Sep-25,9.58,9.63,9.48,9.60,29996
04-Sep-25,9.51,9.60,9.47,9.60,386338
03-Sep-25,9.60,9.63,9.41,9.51,142000
02-Sep-25,9.56,9.60,9.35,9.60,75736
01-Sep-25,9.65,9.67,9.55,9.55,29231
29-Aug-25,9.80,9.80,9.54,9.55,185851
28-Aug-25,9.80,9.89,9.70,9.80,127813
27-Aug-25,9.40,9.80,9.30,9.80,1219531
26-Aug-25,9.49,9.49,9.30,9.40,38839
25-Aug-25,9.47,9.50,9.35,9.47,219523
22-Aug-25,9.29,9.50,9.15,9.50,215122
21-Aug-25,9.39,9.39,9.20,9.20,36078
20-Aug-25,9.39,9.39,9.30,9.30,25957
19-Aug-25,9.30,9.40,9.17,9.39,269179
18-Aug-25,9.31,9.41,9.30,9.30,96832
15-Aug-25,9.59,9.59,9.30,9.31,69075
14-Aug-25,9.45,9.58,9.42,9.49,55667
13-Aug-25,9.59,9.59,9.41,9.45,219696
12-Aug-25,9.57,9.60,9.40,9.60,273402
11-Aug-25,9.51,9.58,9.45,9.46,26696
08-Aug-25,9.43,9.55,9.40,9.41,121886
07-Aug-25,9.58,9.58,9.41,9.43,43258
06-Aug-25,9.44,9.59,9.15,9.58,383282
05-Aug-25,9.47,9.48,9.30,9.45,105719
04-Aug-25,9.52,9.61,9.35,9.47,58988
01-Aug-25,9.39,9.61,9.21,9.52,94436
31-Jul-25,9.35,9.40,9.31,9.39,33918
30-Jul-25,9.22,9.39,9.10,9.30,181168
29-Jul-25,9.29,9.29,9.15,9.22,93172
28-Jul-25,9.30,9.30,8.75,9.21,1171617
25-Jul-25,9.10,9.20,9.09,9.20,94117
24-Jul-25,9.27,9.28,9.10,9.10,69983
23-Jul-25,9.20,9.30,9.11,9.28,51908
22-Jul-25,9.20,9.30,9.10,9.20,152813
21-Jul-25,9.11,9.35,9.10,9.20,79974
18-Jul-25,9.39,9.39,9.20,9.20,14700
17-Jul-25,9.37,9.37,9.27,9.29,53656
16-Jul-25,9.33,9.39,9.31,9.38,13729
15-Jul-25,9.40,9.40,9.31,9.32,62273
14-Jul-25,9.30,9.39,9.28,9.38,44365
11-Jul-25,9.50,9.50,9.29,9.30,82938
10-Jul-25,9.30,9.48,9.30,9.31,78065
09-Jul-25,9.50,9.59,9.40,9.40,116032
08-Jul-25,9.40,9.58,9.40,9.50,7708
07-Jul-25,9.35,9.59,9.29,9.42,452849
04-Jul-25,9.40,9.40,9.33,9.35,125179
03-Jul-25,9.60,9.60,9.35,9.40,83736
02-Jul-25,9.48,9.65,9.46,9.50,77210
01-Jul-25,9.60,9.70,9.54,9.60,15883
27-Jun-25,9.79,9.79,9.63,9.69,13182
26-Jun-25,9.85,9.89,9.70,9.70,118758
25-Jun-25,9.74,9.78,9.72,9.75,43947
24-Jun-25,9.76,9.89,9.74,9.74,108972
23-Jun-25,9.71,9.86,9.66,9.76,139067
20-Jun-25,9.64,9.74,9.53,9.72,140239
18-Jun-25,9.98,10.00,9.62,9.64,348256
17-Jun-25,10.09,10.10,9.85,9.98,144077
16-Jun-25,10.30,10.35,9.87,10.00,210631
13-Jun-25,9.99,10.50,9.73,10.40,418112
12-Jun-25,9.77,10.49,9.60,10.19,939252
11-Jun-25,9.39,9.79,9.38,9.76,675659
10-Jun-25,9.40,9.55,9.35,9.55,245513
09-Jun-25,9.36,9.50,9.22,9.40,98610
06-Jun-25,9.50,9.54,9.33,9.37,83614
05-Jun-25,9.40,9.53,9.30,9.44,126254
04-Jun-25,9.40,9.42,9.30,9.40,74634
03-Jun-25,9.35,9.50,9.30,9.30,64750
02-Jun-25,9.35,9.50,9.35,9.35,100481
30-May-25,9.10,9.50,9.10,9.50,286193
29-May-25,9.20,9.35,9.05,9.05,373599
28-May-25,9.11,9.33,9.03,9.30,384764
27-May-25,8.91,9.15,8.91,9.10,97361
26-May-25,9.04,9.17,8.85,8.91,116328
23-May-25,9.18,9.18,8.94,9.01,274154
22-May-25,8.90,9.20,8.89,9.18,66144
21-May-25,9.00,9.09,8.90,8.90,128350
20-May-25,8.90,9.03,8.81,9.00,280786
19-May-25,8.90,8.98,8.73,8.90,154747
16-May-25,9.03,9.17,8.90,9.00,202929
15-May-25,9.07,9.07,8.92,9.03,35300
14-May-25,9.00,9.05,8.90,9.05,90405
13-May-25,8.70,9.07,8.70,9.01,90553

*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: BBOI11