Cotação atual, histórico e gráfico do papel: BDEF11

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 BDEF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-0,33%	-0,42	128,71	128,71	128,71	128,71	13K	1
28/04/2025	-0,12%	-0,16	129,13	129,69	129,13	129,69	14K	2
25/04/2025	1,05%	1,34	129,29	128,94	128,94	129,29	14K	2
24/04/2025	2,16%	2,71	127,95	126,38	126,10	127,95	26M	11
23/04/2025	1,77%	2,18	125,24	125,24	125,24	125,24	13K	2
22/04/2025	0,68%	0,83	123,06	123,04	123,04	123,06	13K	2
17/04/2025	0,41%	0,50	122,23	121,54	121,54	122,23	392K	4

16/04/2025	-0,35%	-0,43	121,73	122,12	121,73	122,12	13K	2
15/04/2025	0,53%	0,65	122,16	121,48	121,48	122,16	13K	2
14/04/2025	1,18%	1,42	121,51	120,91	120,91	121,51	15K	3
11/04/2025	1,02%	1,21	120,09	120,09	120,09	120,09	12K	1
10/04/2025	-0,47%	-0,56	118,88	118,88	118,88	118,88	12K	1
09/04/2025	2,28%	2,66	119,44	116,83	116,83	120,08	25K	5
08/04/2025	0,01%	0,01	116,78	116,75	116,75	116,78	118K	3
07/04/2025	-1,01%	-1,19	116,77	115,92	115,92	118,98	18K	4
04/04/2025	-1,35%	-1,62	117,96	118,01	117,96	118,01	13K	2
03/04/2025	2,08%	2,44	119,58	119,38	119,38	120,41	18K	3
02/04/2025	0,27%	0,31	117,14	117,14	117,14	117,14	15M	3
01/04/2025	0,59%	0,68	116,83	116,05	116,05	120,31	15M	38
31/03/2025	-1,05%	-1,23	116,15	116,15	116,15	116,15	12K	1
28/03/2025	-0,44%	-0,52	117,38	117,43	117,38	117,43	12K	2
27/03/2025	0,60%	0,70	117,90	117,90	117,90	117,90	12K	1
26/03/2025	-0,44%	-0,52	117,20	117,20	117,20	117,20	12K	1
25/03/2025	0,15%	0,18	117,72	117,72	117,72	117,72	12K	1
24/03/2025	-1,28%	-1,52	117,54	118,65	117,54	118,65	18K	2
21/03/2025	-0,02%	-0,02	119,06	119,99	119,05	119,99	13K	4
20/03/2025	-0,18%	-0,21	119,08	119,22	119,08	119,22	19K	2
19/03/2025	1,29%	1,52	119,29	119,29	119,29	119,29	36K	2
18/03/2025	1,09%	1,27	117,77	117,26	117,26	117,77	7M	4
17/03/2025	0,54%	0,63	116,50	116,50	116,50	116,50	5M	3
14/03/2025	0,45%	0,52	115,87	115,13	115,13	115,87	3M	3
13/03/2025	0,87%	1,00	115,35	115,30	115,30	115,35	627K	3
12/03/2025	0,68%	0,77	114,35	114,35	114,35	114,35	11K	1
11/03/2025	-0,78%	-0,89	113,58	113,58	113,58	113,58	11K	1
10/03/2025	-0,23%	-0,26	114,47	114,47	114,47	114,47	11K	1
07/03/2025	1,51%	1,71	114,73	112,98	112,98	114,73	16K	2
06/03/2025	0,78%	0,88	113,02	112,97	112,97	113,02	12K	2
05/03/2025	0,47%	0,52	112,14	112,14	112,14	112,14	11K	1
28/02/2025	-1,45%	-1,64	111,62	111,62	111,62	111,62	11K	1
27/02/2025	0,06%	0,07	113,26	113,04	113,04	113,26	31K	2
26/02/2025	-0,76%	-0,87	113,19	112,97	112,97	113,19	14K	2
25/02/2025	0,64%	0,73	114,06	114,06	114,06	114,06	11K	1
24/02/2025	-1,54%	-1,77	113,33	114,64	113,12	114,64	16K	4
21/02/2025	0,25%	0,29	115,10	115,91	114,73	115,91	18K	3
20/02/2025	0,14%	0,16	114,81	114,39	114,39	114,83	13K	5
19/02/2025	-1,00%	-1,16	114,65	115,67	114,65	115,67	12K	3
18/02/2025	-0,88%	-1,03	115,81	115,81	115,81	115,81	12K	1
17/02/2025	0,77%	0,89	116,84	116,84	116,84	116,84	12K	1
14/02/2025	2,88%	3,25	115,95	115,30	115,30	115,95	17K	3
13/02/2025	0,45%	0,51	112,70	112,70	112,70	112,70	11K	1
12/02/2025	-1,35%	-1,54	112,19	111,50	111,50	112,25	20K	4
11/02/2025	1,73%	1,93	113,73	113,73	113,73	113,73	11K	1
10/02/2025	0,39%	0,43	111,80	111,80	111,80	111,80	11K	1
07/02/2025	-0,97%	-1,09	111,37	111,80	111,37	111,80	11K	2
06/02/2025	0,52%	0,58	112,46	112,46	112,46	112,46	11K	1
05/02/2025	-0,07%	-0,08	111,88	111,88	111,88	111,88	11K	1
04/02/2025	-0,18%	-0,20	111,96	111,96	111,96	111,96	11K	1
03/02/2025	0,39%	0,44	112,16	112,16	112,16	112,16	2M	2
31/01/2025	-0,85%	-0,96	111,72	111,72	111,72	111,72	11K	1
30/01/2025	2,76%	3,03	112,68	112,68	112,68	112,68	11K	1
29/01/2025	-0,20%	-0,22	109,65	109,65	109,65	109,65	11K	1
28/01/2025	-0,53%	-0,59	109,87	110,30	109,87	110,30	14K	2
27/01/2025	2,84%	3,05	110,46	109,50	109,50	110,46	17K	3
24/01/2025	-0,15%	-0,16	107,41	107,41	107,41	107,41	11K	1
23/01/2025	-0,69%	-0,75	107,57	107,57	107,57	107,57	11K	1
22/01/2025	0,16%	0,17	108,32	107,69	107,69	108,32	11K	3
21/01/2025	0,27%	0,29	108,15	108,15	108,15	108,15	11K	1
20/01/2025	0,51%	0,55	107,86	107,52	107,52	107,86	11K	2
17/01/2025	1,19%	1,26	107,31	107,31	107,31	107,31	11K	1
16/01/2025	-2,01%	-2,18	106,05	106,05	106,05	106,05	11K	1
15/01/2025	2,21%	2,34	108,23	108,23	108,23	108,23	11K	1
14/01/2025	0,10%	0,11	105,89	105,30	105,17	105,91	14K	4
13/01/2025	-0,12%	-0,13	105,78	106,97	105,78	106,97	12K	4
10/01/2025	-1,18%	-1,26	105,91	105,91	105,91	105,91	11K	1
09/01/2025	0,24%	0,26	107,17	107,17	107,17	107,17	11K	1
08/01/2025	-1,05%	-1,13	106,91	106,91	106,91	106,91	11K	1
07/01/2025	0,95%	1,02	108,04	108,04	108,04	108,04	11K	1
06/01/2025	1,62%	1,71	107,02	107,02	107,02	107,02	11K	1
03/01/2025	-1,08%	-1,15	105,31	105,36	105,28	105,36	12K	3
02/01/2025	-1,20%	-1,29	106,46	106,46	106,46	106,46	224K	2
30/12/2024	0,07%	0,08	107,75	107,75	107,75	107,75	11K	1
27/12/2024	-0,56%	-0,61	107,67	107,67	107,67	107,67	11K	1
26/12/2024	-0,18%	-0,20	108,28	108,48	108,27	108,48	12K	3
23/12/2024	-2,13%	-2,36	108,48	108,48	108,48	108,48	11K	1
20/12/2024	1,59%	1,73	110,84	110,84	110,84	110,84	11K	1
19/12/2024	1,59%	1,71	109,11	108,30	108,30	109,11	14K	2
18/12/2024	-3,80%	-4,24	107,40	110,03	107,40	110,03	17M	11
17/12/2024	0,66%	0,73	111,64	111,63	111,63	111,64	1M	3
16/12/2024	-0,80%	-0,90	110,91	111,82	110,91	111,82	12K	2
13/12/2024	-1,15%	-1,30	111,81	111,81	111,81	111,81	11K	1
12/12/2024	-3,38%	-3,96	113,11	119,24	113,11	119,24	12K	3
11/12/2024	1,46%	1,69	117,07	117,07	117,07	117,07	12K	1
10/12/2024	0,92%	1,05	115,38	115,38	115,38	115,38	254K	2
09/12/2024	-0,06%	-0,07	114,33	113,90	113,90	114,33	12K	2
06/12/2024	-1,60%	-1,86	114,40	114,40	114,40	114,40	11K	1
05/12/2024	1,22%	1,40	116,26	116,55	116,26	116,75	63K	3
04/12/2024	0,06%	0,07	114,86	115,21	114,86	115,21	61K	2
03/12/2024	0,75%	0,85	114,79	114,79	114,79	114,79	38K	2
02/12/2024	-0,02%	-0,02	113,94	113,94	113,94	113,94	11K	1
29/11/2024	0,52%	0,59	113,96	113,96	113,96	113,96	11K	1
28/11/2024	-2,45%	-2,85	113,37	113,37	113,37	113,37	11K	1
27/11/2024	-1,65%	-1,95	116,22	116,87	116,22	116,87	12K	2
26/11/2024	1,21%	1,41	118,17	118,17	118,17	118,17	12K	1
25/11/2024	0,80%	0,93	116,76	116,75	116,75	116,76	14K	2
22/11/2024	1,85%	2,10	115,83	114,69	114,69	115,83	18K	2
21/11/2024	-1,40%	-1,62	113,73	113,73	113,73	113,73	11K	1
19/11/2024	0,75%	0,86	115,35	115,55	115,35	115,55	12K	2
18/11/2024	-0,87%	-1,01	114,49	114,49	114,49	114,49	11K	1
14/11/2024	0,44%	0,51	115,50	115,50	115,50	115,50	12K	1
13/11/2024	0,22%	0,25	114,99	114,99	114,99	114,99	11K	1
12/11/2024	-0,56%	-0,65	114,74	114,74	114,74	114,74	11K	1
11/11/2024	0,72%	0,82	115,39	115,39	115,10	115,39	13K	4
08/11/2024	-1,17%	-1,36	114,57	114,06	114,06	114,57	126K	2
07/11/2024	-1,82%	-2,15	115,93	116,10	115,93	116,10	12K	2
06/11/2024	0,00%	0,00	118,08	117,83	117,83	118,08	12K	2
05/11/2024	-0,61%	-0,72	118,08	118,08	118,08	118,08	12K	1
04/11/2024	2,48%	2,87	118,80	118,40	118,35	118,80	12K	3
01/11/2024	-1,55%	-1,82	115,93	116,17	115,93	116,17	12K	2
31/10/2024	-0,65%	-0,77	117,75	118,52	117,75	118,52	12K	2
30/10/2024	0,47%	0,56	118,52	118,52	118,52	118,52	12K	1
29/10/2024	-0,06%	-0,07	117,96	118,03	117,96	118,03	13K	2
28/10/2024	0,11%	0,13	118,03	118,47	118,01	118,47	33K	4
25/10/2024	-1,26%	-1,51	117,90	117,99	117,90	117,99	18K	2
24/10/2024	0,76%	0,90	119,41	119,41	119,41	119,41	454K	2
23/10/2024	-0,35%	-0,42	118,51	118,51	118,51	118,51	12K	1
22/10/2024	-0,08%	-0,09	118,93	118,38	118,38	118,93	8M	8
21/10/2024	0,20%	0,24	119,02	118,84	118,84	119,02	15K	2
18/10/2024	0,08%	0,10	118,78	118,78	118,78	118,78	12K	1
17/10/2024	-0,48%	-0,57	118,68	118,68	118,68	118,68	12K	1
16/10/2024	0,73%	0,87	119,25	119,25	119,25	119,25	12K	1
15/10/2024	0,01%	0,01	118,38	118,38	118,38	118,38	12K	1
14/10/2024	1,34%	1,56	118,37	117,86	117,86	118,37	23K	2
11/10/2024	-0,71%	-0,83	116,81	116,81	116,81	116,81	12K	1
10/10/2024	-	-	117,64	117,64	117,64	117,64	12K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,128.71,128.71,128.71,128.71,12871
28-Apr-25,129.69,129.69,129.13,129.13,13820
25-Apr-25,128.94,129.29,128.94,129.29,13702
24-Apr-25,126.38,127.95,126.10,127.95,26128896
23-Apr-25,125.24,125.24,125.24,125.24,12524
22-Apr-25,123.04,123.06,123.04,123.06,13290
17-Apr-25,121.54,122.23,121.54,122.23,392337
16-Apr-25,122.12,122.12,121.73,121.73,13149
15-Apr-25,121.48,122.16,121.48,122.16,13187
14-Apr-25,120.91,121.51,120.91,121.51,15294
11-Apr-25,120.09,120.09,120.09,120.09,12009
10-Apr-25,118.88,118.88,118.88,118.88,11888
09-Apr-25,116.83,120.08,116.83,119.44,24580
08-Apr-25,116.75,116.78,116.75,116.78,117830
07-Apr-25,115.92,118.98,115.92,116.77,17804
04-Apr-25,118.01,118.01,117.96,117.96,12858
03-Apr-25,119.38,120.41,119.38,119.58,17952
02-Apr-25,117.14,117.14,117.14,117.14,15127811
01-Apr-25,116.05,120.31,116.05,116.83,15093993
31-Mar-25,116.15,116.15,116.15,116.15,11615
28-Mar-25,117.43,117.43,117.38,117.38,11972
27-Mar-25,117.90,117.90,117.90,117.90,11790
26-Mar-25,117.20,117.20,117.20,117.20,11720
25-Mar-25,117.72,117.72,117.72,117.72,11772
24-Mar-25,118.65,118.65,117.54,117.54,17686
21-Mar-25,119.99,119.99,119.05,119.06,13340
20-Mar-25,119.22,119.22,119.08,119.08,19061
19-Mar-25,119.29,119.29,119.29,119.29,35787
18-Mar-25,117.26,117.77,117.26,117.77,6977161
17-Mar-25,116.50,116.50,116.50,116.50,4660000
14-Mar-25,115.13,115.87,115.13,115.87,3491716
13-Mar-25,115.30,115.35,115.30,115.35,627042
12-Mar-25,114.35,114.35,114.35,114.35,11435
11-Mar-25,113.58,113.58,113.58,113.58,11358
10-Mar-25,114.47,114.47,114.47,114.47,11447
07-Mar-25,112.98,114.73,112.98,114.73,16444
06-Mar-25,112.97,113.02,112.97,113.02,11753
05-Mar-25,112.14,112.14,112.14,112.14,11214
28-Feb-25,111.62,111.62,111.62,111.62,11162
27-Feb-25,113.04,113.26,113.04,113.26,31221
26-Feb-25,112.97,113.19,112.97,113.19,14143
25-Feb-25,114.06,114.06,114.06,114.06,11406
24-Feb-25,114.64,114.64,113.12,113.33,15533
21-Feb-25,115.91,115.91,114.73,115.10,18429
20-Feb-25,114.39,114.83,114.39,114.81,12969
19-Feb-25,115.67,115.67,114.65,114.65,11695
18-Feb-25,115.81,115.81,115.81,115.81,11581
17-Feb-25,116.84,116.84,116.84,116.84,11684
14-Feb-25,115.30,115.95,115.30,115.95,17366
13-Feb-25,112.70,112.70,112.70,112.70,11270
12-Feb-25,111.50,112.25,111.50,112.19,19616
11-Feb-25,113.73,113.73,113.73,113.73,11373
10-Feb-25,111.80,111.80,111.80,111.80,11180
07-Feb-25,111.80,111.80,111.37,111.37,11360
06-Feb-25,112.46,112.46,112.46,112.46,11246
05-Feb-25,111.88,111.88,111.88,111.88,11188
04-Feb-25,111.96,111.96,111.96,111.96,11196
03-Feb-25,112.16,112.16,112.16,112.16,2074960
31-Jan-25,111.72,111.72,111.72,111.72,11172
30-Jan-25,112.68,112.68,112.68,112.68,11268
29-Jan-25,109.65,109.65,109.65,109.65,10965
28-Jan-25,110.30,110.30,109.87,109.87,13854
27-Jan-25,109.50,110.46,109.50,110.46,16528
24-Jan-25,107.41,107.41,107.41,107.41,10741
23-Jan-25,107.57,107.57,107.57,107.57,10757
22-Jan-25,107.69,108.32,107.69,108.32,11047
21-Jan-25,108.15,108.15,108.15,108.15,10815
20-Jan-25,107.52,107.86,107.52,107.86,11431
17-Jan-25,107.31,107.31,107.31,107.31,10731
16-Jan-25,106.05,106.05,106.05,106.05,10605
15-Jan-25,108.23,108.23,108.23,108.23,10823
14-Jan-25,105.30,105.91,105.17,105.89,13639
13-Jan-25,106.97,106.97,105.78,105.78,12171
10-Jan-25,105.91,105.91,105.91,105.91,10591
09-Jan-25,107.17,107.17,107.17,107.17,10717
08-Jan-25,106.91,106.91,106.91,106.91,10691
07-Jan-25,108.04,108.04,108.04,108.04,10804
06-Jan-25,107.02,107.02,107.02,107.02,10702
03-Jan-25,105.36,105.36,105.28,105.31,12426
02-Jan-25,106.46,106.46,106.46,106.46,223566
30-Dec-24,107.75,107.75,107.75,107.75,10775
27-Dec-24,107.67,107.67,107.67,107.67,10767
26-Dec-24,108.48,108.48,108.27,108.28,11694
23-Dec-24,108.48,108.48,108.48,108.48,10848
20-Dec-24,110.84,110.84,110.84,110.84,11084
19-Dec-24,108.30,109.11,108.30,109.11,13618
18-Dec-24,110.03,110.03,107.40,107.40,16858729
17-Dec-24,111.63,111.64,111.63,111.64,1017040
16-Dec-24,111.82,111.82,110.91,110.91,11761
13-Dec-24,111.81,111.81,111.81,111.81,11181
12-Dec-24,119.24,119.24,113.11,113.11,12012
11-Dec-24,117.07,117.07,117.07,117.07,11707
10-Dec-24,115.38,115.38,115.38,115.38,253836
09-Dec-24,113.90,114.33,113.90,114.33,11660
06-Dec-24,114.40,114.40,114.40,114.40,11440
05-Dec-24,116.55,116.75,116.26,116.26,62561
04-Dec-24,115.21,115.21,114.86,114.86,61256
03-Dec-24,114.79,114.79,114.79,114.79,38454
02-Dec-24,113.94,113.94,113.94,113.94,11394
29-Nov-24,113.96,113.96,113.96,113.96,11396
28-Nov-24,113.37,113.37,113.37,113.37,11337
27-Nov-24,116.87,116.87,116.22,116.22,11855
26-Nov-24,118.17,118.17,118.17,118.17,11817
25-Nov-24,116.75,116.76,116.75,116.76,13777
22-Nov-24,114.69,115.83,114.69,115.83,18349
21-Nov-24,113.73,113.73,113.73,113.73,11373
19-Nov-24,115.55,115.55,115.35,115.35,11766
18-Nov-24,114.49,114.49,114.49,114.49,11449
14-Nov-24,115.50,115.50,115.50,115.50,11550
13-Nov-24,114.99,114.99,114.99,114.99,11499
12-Nov-24,114.74,114.74,114.74,114.74,11474
11-Nov-24,115.39,115.39,115.10,115.39,12921
08-Nov-24,114.06,114.57,114.06,114.57,125517
07-Nov-24,116.10,116.10,115.93,115.93,11709
06-Nov-24,117.83,118.08,117.83,118.08,11925
05-Nov-24,118.08,118.08,118.08,118.08,11808
04-Nov-24,118.40,118.80,118.35,118.80,12116
01-Nov-24,116.17,116.17,115.93,115.93,11825
31-Oct-24,118.52,118.52,117.75,117.75,11893
30-Oct-24,118.52,118.52,118.52,118.52,11852
29-Oct-24,118.03,118.03,117.96,117.96,12504
28-Oct-24,118.47,118.47,118.01,118.03,33078
25-Oct-24,117.99,117.99,117.90,117.90,17807
24-Oct-24,119.41,119.41,119.41,119.41,453758
23-Oct-24,118.51,118.51,118.51,118.51,11851
22-Oct-24,118.38,118.93,118.38,118.93,7873626
21-Oct-24,118.84,119.02,118.84,119.02,15229
18-Oct-24,118.78,118.78,118.78,118.78,11878
17-Oct-24,118.68,118.68,118.68,118.68,11868
16-Oct-24,119.25,119.25,119.25,119.25,11925
15-Oct-24,118.38,118.38,118.38,118.38,11838
14-Oct-24,117.86,118.37,117.86,118.37,22915
11-Oct-24,116.81,116.81,116.81,116.81,11681
10-Oct-24,117.64,117.64,117.64,117.64,11764

*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: BDEF11