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
14/01/2026	1,09%	1,72	159,86	159,48	158,64	159,86	66K	7
13/01/2026	-1,47%	-2,36	158,14	160,50	157,48	160,50	126K	10
12/01/2026	0,26%	0,41	160,50	159,34	159,34	160,58	17K	3
09/01/2026	0,67%	1,07	160,09	160,62	159,42	160,62	29K	14
08/01/2026	0,66%	1,05	159,02	159,13	159,02	159,13	16K	2
07/01/2026	-1,69%	-2,72	157,97	159,63	157,97	159,63	37K	8
06/01/2026	1,29%	2,05	160,69	160,00	160,00	161,50	51K	10

05/01/2026	0,53%	0,83	158,64	157,80	157,80	158,68	17K	6
02/01/2026	-0,68%	-1,08	157,81	160,48	157,73	160,48	73K	18
30/12/2025	0,77%	1,22	158,89	159,25	158,42	162,59	31K	11
29/12/2025	-0,42%	-0,66	157,67	158,00	157,09	158,00	18K	5
26/12/2025	0,48%	0,76	158,33	159,00	156,76	159,00	53K	9
23/12/2025	2,13%	3,28	157,57	155,55	155,16	157,57	112K	10
22/12/2025	-1,13%	-1,77	154,29	154,31	153,89	155,00	59K	12
19/12/2025	0,20%	0,31	156,06	158,00	156,06	158,00	31K	5
18/12/2025	0,17%	0,26	155,75	158,67	154,65	158,67	19K	6
17/12/2025	-1,16%	-1,82	155,49	154,94	154,94	155,49	40K	4
16/12/2025	-2,41%	-3,88	157,31	159,24	157,31	160,50	150K	29
15/12/2025	1,19%	1,89	161,19	161,53	161,17	161,62	19K	7
12/12/2025	1,21%	1,91	159,30	160,00	159,14	160,00	138K	12
11/12/2025	0,27%	0,42	157,39	156,09	156,09	159,43	36K	12
10/12/2025	0,03%	0,05	156,97	158,00	156,38	159,00	63K	8
09/12/2025	-0,08%	-0,12	156,92	159,95	154,45	159,95	83K	15
08/12/2025	0,07%	0,11	157,04	156,93	156,93	158,66	70K	42
05/12/2025	-4,54%	-7,47	156,93	164,79	156,93	164,79	1M	95
04/12/2025	1,61%	2,60	164,40	163,58	163,15	164,40	29K	6
03/12/2025	-0,09%	-0,14	161,80	162,36	161,50	163,00	84K	14
02/12/2025	1,61%	2,56	161,94	161,01	161,01	161,94	32K	5
01/12/2025	-0,80%	-1,29	159,38	160,08	159,37	160,08	18K	5
28/11/2025	0,14%	0,22	160,67	160,76	159,96	160,81	41K	9
27/11/2025	0,06%	0,09	160,45	161,02	160,32	161,02	59K	5
26/11/2025	1,98%	3,12	160,36	158,98	158,98	160,36	20K	3
25/11/2025	0,42%	0,66	157,24	157,00	156,58	157,24	19K	7
24/11/2025	1,22%	1,88	156,58	156,57	156,57	156,67	31K	3
21/11/2025	-0,64%	-1,00	154,70	155,00	154,00	155,43	40K	17
19/11/2025	-1,32%	-2,08	155,70	156,67	155,70	156,67	16K	3
18/11/2025	-0,44%	-0,69	157,78	157,78	157,78	157,78	16K	1
17/11/2025	0,20%	0,32	158,47	159,74	158,15	159,74	44K	10
14/11/2025	0,50%	0,78	158,15	157,58	157,58	158,15	2M	3
13/11/2025	-0,41%	-0,64	157,37	157,47	157,09	157,47	993K	5
12/11/2025	0,84%	1,32	158,01	156,84	156,84	158,01	30K	4
11/11/2025	1,13%	1,75	156,69	155,97	155,97	156,97	36K	6
10/11/2025	0,45%	0,69	154,94	154,52	154,52	154,94	52K	4
07/11/2025	0,50%	0,77	154,25	153,76	153,40	154,25	55K	8
06/11/2025	0,47%	0,72	153,48	153,41	153,41	153,48	388K	4
05/11/2025	1,23%	1,86	152,76	152,31	152,31	152,76	22K	4
04/11/2025	0,46%	0,69	150,90	149,99	149,99	150,90	19K	3
03/11/2025	0,61%	0,91	150,21	149,58	149,58	150,21	15K	2
31/10/2025	0,69%	1,03	149,30	148,68	148,28	149,30	24K	6
30/10/2025	0,73%	1,07	148,27	148,18	148,18	148,33	32K	3
29/10/2025	0,33%	0,49	147,20	147,51	147,20	147,78	87K	10
28/10/2025	-0,19%	-0,28	146,71	147,39	146,36	147,40	43K	6
27/10/2025	0,73%	1,07	146,99	147,17	146,63	147,22	82K	10
24/10/2025	0,82%	1,19	145,92	148,98	145,37	148,98	21K	9
23/10/2025	0,21%	0,31	144,73	144,73	144,73	144,73	14K	1
22/10/2025	-0,23%	-0,33	144,42	144,05	144,05	144,42	17K	3
21/10/2025	0,06%	0,09	144,75	144,90	144,75	145,12	2M	5
20/10/2025	0,32%	0,46	144,66	144,26	144,26	144,85	417K	7
17/10/2025	1,09%	1,55	144,20	142,12	142,12	144,20	3M	6
16/10/2025	0,37%	0,53	142,65	142,12	142,12	143,00	1M	8
15/10/2025	1,23%	1,72	142,12	142,29	142,12	142,29	15K	2
14/10/2025	-0,16%	-0,22	140,40	141,24	140,40	141,27	21K	6
13/10/2025	0,51%	0,71	140,62	141,20	140,62	141,21	19K	4
10/10/2025	-0,16%	-0,23	139,91	138,94	138,94	139,91	18K	2
09/10/2025	-0,28%	-0,40	140,14	140,54	140,14	140,60	16K	3
08/10/2025	0,13%	0,18	140,54	141,35	140,54	141,35	19K	4
07/10/2025	-1,72%	-2,45	140,36	144,24	140,36	144,24	36K	11
06/10/2025	-0,53%	-0,76	142,81	143,00	142,38	143,00	15K	3
03/10/2025	-0,03%	-0,05	143,57	143,11	142,97	143,57	21K	5
02/10/2025	-1,03%	-1,50	143,62	144,11	143,62	144,11	88K	7
01/10/2025	-0,55%	-0,80	145,12	149,82	143,19	149,82	22K	29
30/09/2025	-0,10%	-0,14	145,92	146,51	145,88	146,51	30K	5
29/09/2025	1,18%	1,70	146,06	145,73	145,40	146,06	30K	5
26/09/2025	0,45%	0,65	144,36	143,95	143,90	144,36	16K	3
25/09/2025	-0,98%	-1,42	143,71	144,19	143,71	144,19	15K	2
24/09/2025	-0,41%	-0,60	145,13	145,49	144,94	145,49	17K	3
23/09/2025	0,94%	1,35	145,73	145,30	145,30	145,79	23K	6
22/09/2025	-1,41%	-2,06	144,38	144,55	144,38	144,55	19K	4
19/09/2025	0,47%	0,69	146,44	149,15	145,67	149,15	47K	10
18/09/2025	-0,03%	-0,04	145,75	145,79	145,72	146,22	27K	7
17/09/2025	1,06%	1,53	145,79	144,91	144,91	145,79	41K	5
16/09/2025	0,50%	0,72	144,26	144,45	143,83	144,45	416K	13
15/09/2025	0,58%	0,83	143,54	143,70	143,54	144,21	54K	8
12/09/2025	0,25%	0,35	142,71	141,90	141,90	142,71	16K	3
11/09/2025	0,68%	0,96	142,36	141,91	141,91	143,13	31K	6
10/09/2025	0,45%	0,63	141,40	141,66	141,40	141,66	31K	4
09/09/2025	0,48%	0,67	140,77	140,50	139,79	141,38	271K	20
08/09/2025	-0,93%	-1,31	140,10	140,90	140,04	140,90	32K	8
05/09/2025	1,17%	1,64	141,41	141,47	141,41	141,47	14K	2
04/09/2025	1,01%	1,40	139,77	139,80	139,77	139,80	33K	2
03/09/2025	-0,18%	-0,25	138,37	138,62	138,37	138,62	33K	3
02/09/2025	-0,87%	-1,21	138,62	139,02	138,61	139,08	73K	5
01/09/2025	-0,82%	-1,16	139,83	140,72	139,71	140,75	24K	27
29/08/2025	0,21%	0,30	140,99	141,30	140,99	141,94	66K	3
28/08/2025	1,19%	1,65	140,69	139,05	139,05	141,11	39K	7
27/08/2025	0,96%	1,32	139,04	137,61	137,61	139,04	14K	2
26/08/2025	-0,06%	-0,08	137,72	137,55	137,55	137,72	17K	2
25/08/2025	0,07%	0,09	137,80	137,96	137,71	138,03	18K	6
22/08/2025	1,80%	2,43	137,71	137,71	137,71	137,71	14K	1
21/08/2025	-0,27%	-0,37	135,28	132,93	132,93	135,37	28K	4
20/08/2025	0,74%	0,99	135,65	135,65	135,65	135,65	14K	1
19/08/2025	-1,52%	-2,08	134,66	138,11	134,54	138,11	35K	6
18/08/2025	0,60%	0,81	136,74	136,77	136,74	136,77	14K	3
15/08/2025	0,67%	0,90	135,93	135,47	135,47	135,93	21K	4
14/08/2025	0,28%	0,38	135,03	134,32	134,32	135,03	127K	3
13/08/2025	-1,17%	-1,60	134,65	135,44	134,63	135,44	27K	5
12/08/2025	1,60%	2,14	136,25	136,25	136,25	136,25	14K	1
11/08/2025	0,14%	0,19	134,11	134,40	134,11	134,84	25K	5
08/08/2025	0,01%	0,02	133,92	135,24	133,81	135,24	19K	5
07/08/2025	1,19%	1,57	133,90	133,66	132,88	133,90	16K	4
06/08/2025	2,17%	2,81	132,33	130,82	130,82	132,33	14K	3
05/08/2025	-0,40%	-0,52	129,52	128,37	128,37	130,46	13K	3
04/08/2025	0,08%	0,11	130,04	130,74	129,54	130,74	13K	3
01/08/2025	0,39%	0,51	129,93	129,93	129,93	129,93	13K	1
31/07/2025	-1,68%	-2,21	129,42	138,21	129,42	138,30	35K	9
30/07/2025	0,83%	1,08	131,63	131,63	131,63	131,63	13K	1
29/07/2025	0,71%	0,92	130,55	130,45	130,45	130,78	17K	3
28/07/2025	-1,20%	-1,58	129,63	129,96	129,63	129,96	13K	2
25/07/2025	-0,33%	-0,43	131,21	131,21	131,21	131,21	13K	1
24/07/2025	-0,82%	-1,09	131,64	131,52	131,52	131,82	24K	4
23/07/2025	1,38%	1,81	132,73	132,73	132,73	132,73	13K	1
22/07/2025	-0,51%	-0,67	130,92	130,92	130,92	130,92	13K	1
21/07/2025	0,83%	1,08	131,59	131,26	131,26	132,00	15K	4
18/07/2025	-1,10%	-1,45	130,51	131,22	130,51	131,22	13K	2
17/07/2025	-0,46%	-0,61	131,96	131,92	131,66	131,96	32K	22
16/07/2025	0,40%	0,53	132,57	132,57	132,57	132,57	13K	1
15/07/2025	0,46%	0,61	132,04	131,50	130,99	132,04	14K	3
14/07/2025	-0,82%	-1,09	131,43	131,42	131,42	131,43	13K	2
11/07/2025	-0,70%	-0,94	132,52	132,16	132,16	132,52	13K	2
10/07/2025	-0,11%	-0,15	133,46	133,46	133,46	133,46	13K	1
09/07/2025	-1,23%	-1,66	133,61	133,95	133,61	134,08	27K	4
08/07/2025	-0,43%	-0,58	135,27	135,27	135,27	135,27	14K	1
07/07/2025	-0,73%	-1,00	135,85	135,55	135,55	135,85	14K	2
04/07/2025	-	-	136,85	136,42	136,42	136,85	14K	2

Date,Open,High,Low,Close,Volume
14-Jan-26,159.48,159.86,158.64,159.86,65715
13-Jan-26,160.50,160.50,157.48,158.14,125525
12-Jan-26,159.34,160.58,159.34,160.50,17325
09-Jan-26,160.62,160.62,159.42,160.09,29444
08-Jan-26,159.13,159.13,159.02,159.02,16061
07-Jan-26,159.63,159.63,157.97,157.97,36733
06-Jan-26,160.00,161.50,160.00,160.69,51207
05-Jan-26,157.80,158.68,157.80,158.64,17289
02-Jan-26,160.48,160.48,157.73,157.81,72610
30-Dec-25,159.25,162.59,158.42,158.89,31323
29-Dec-25,158.00,158.00,157.09,157.67,17818
26-Dec-25,159.00,159.00,156.76,158.33,53242
23-Dec-25,155.55,157.57,155.16,157.57,111804
22-Dec-25,154.31,155.00,153.89,154.29,58828
19-Dec-25,158.00,158.00,156.06,156.06,31394
18-Dec-25,158.67,158.67,154.65,155.75,19315
17-Dec-25,154.94,155.49,154.94,155.49,40241
16-Dec-25,159.24,160.50,157.31,157.31,149816
15-Dec-25,161.53,161.62,161.17,161.19,19186
12-Dec-25,160.00,160.00,159.14,159.30,138313
11-Dec-25,156.09,159.43,156.09,157.39,36018
10-Dec-25,158.00,159.00,156.38,156.97,62815
09-Dec-25,159.95,159.95,154.45,156.92,82939
08-Dec-25,156.93,158.66,156.93,157.04,69855
05-Dec-25,164.79,164.79,156.93,156.93,1114625
04-Dec-25,163.58,164.40,163.15,164.40,28729
03-Dec-25,162.36,163.00,161.50,161.80,83536
02-Dec-25,161.01,161.94,161.01,161.94,31685
01-Dec-25,160.08,160.08,159.37,159.38,17692
28-Nov-25,160.76,160.81,159.96,160.67,40633
27-Nov-25,161.02,161.02,160.32,160.45,58721
26-Nov-25,158.98,160.36,158.98,160.36,20488
25-Nov-25,157.00,157.24,156.58,157.24,19016
24-Nov-25,156.57,156.67,156.57,156.58,31001
21-Nov-25,155.00,155.43,154.00,154.70,40340
19-Nov-25,156.67,156.67,155.70,155.70,16196
18-Nov-25,157.78,157.78,157.78,157.78,15778
17-Nov-25,159.74,159.74,158.15,158.47,44067
14-Nov-25,157.58,158.15,157.58,158.15,1518712
13-Nov-25,157.47,157.47,157.09,157.37,992530
12-Nov-25,156.84,158.01,156.84,158.01,29922
11-Nov-25,155.97,156.97,155.97,156.69,35592
10-Nov-25,154.52,154.94,154.52,154.94,51892
07-Nov-25,153.76,154.25,153.40,154.25,54604
06-Nov-25,153.41,153.48,153.41,153.48,388456
05-Nov-25,152.31,152.76,152.31,152.76,21521
04-Nov-25,149.99,150.90,149.99,150.90,18840
03-Nov-25,149.58,150.21,149.58,150.21,15170
31-Oct-25,148.68,149.30,148.28,149.30,23859
30-Oct-25,148.18,148.33,148.18,148.27,31729
29-Oct-25,147.51,147.78,147.20,147.20,87113
28-Oct-25,147.39,147.40,146.36,146.71,42817
27-Oct-25,147.17,147.22,146.63,146.99,82468
24-Oct-25,148.98,148.98,145.37,145.92,20570
23-Oct-25,144.73,144.73,144.73,144.73,14473
22-Oct-25,144.05,144.42,144.05,144.42,17037
21-Oct-25,144.90,145.12,144.75,144.75,1649462
20-Oct-25,144.26,144.85,144.26,144.66,417005
17-Oct-25,142.12,144.20,142.12,144.20,2841142
16-Oct-25,142.12,143.00,142.12,142.65,1446592
15-Oct-25,142.29,142.29,142.12,142.12,14923
14-Oct-25,141.24,141.27,140.40,140.40,21237
13-Oct-25,141.20,141.21,140.62,140.62,18998
10-Oct-25,138.94,139.91,138.94,139.91,18159
09-Oct-25,140.54,140.60,140.14,140.14,16263
08-Oct-25,141.35,141.35,140.54,140.54,19134
07-Oct-25,144.24,144.24,140.36,140.36,35901
06-Oct-25,143.00,143.00,142.38,142.81,14566
03-Oct-25,143.11,143.57,142.97,143.57,20510
02-Oct-25,144.11,144.11,143.62,143.62,87681
01-Oct-25,149.82,149.82,143.19,145.12,21681
30-Sep-25,146.51,146.51,145.88,145.92,30353
29-Sep-25,145.73,146.06,145.40,146.06,30036
26-Sep-25,143.95,144.36,143.90,144.36,16162
25-Sep-25,144.19,144.19,143.71,143.71,15380
24-Sep-25,145.49,145.49,144.94,145.13,16985
23-Sep-25,145.30,145.79,145.30,145.73,22582
22-Sep-25,144.55,144.55,144.38,144.38,19206
19-Sep-25,149.15,149.15,145.67,146.44,47328
18-Sep-25,145.79,146.22,145.72,145.75,26678
17-Sep-25,144.91,145.79,144.91,145.79,41448
16-Sep-25,144.45,144.45,143.83,144.26,415691
15-Sep-25,143.70,144.21,143.54,143.54,54361
12-Sep-25,141.90,142.71,141.90,142.71,16121
11-Sep-25,141.91,143.13,141.91,142.36,30630
10-Sep-25,141.66,141.66,141.40,141.40,31268
09-Sep-25,140.50,141.38,139.79,140.77,271341
08-Sep-25,140.90,140.90,140.04,140.10,32380
05-Sep-25,141.47,141.47,141.41,141.41,14282
04-Sep-25,139.80,139.80,139.77,139.77,33269
03-Sep-25,138.62,138.62,138.37,138.37,32525
02-Sep-25,139.02,139.08,138.61,138.62,73065
01-Sep-25,140.72,140.75,139.71,139.83,23514
29-Aug-25,141.30,141.94,140.99,140.99,66250
28-Aug-25,139.05,141.11,139.05,140.69,39438
27-Aug-25,137.61,139.04,137.61,139.04,14316
26-Aug-25,137.55,137.72,137.55,137.72,16523
25-Aug-25,137.96,138.03,137.71,137.80,17505
22-Aug-25,137.71,137.71,137.71,137.71,13771
21-Aug-25,132.93,135.37,132.93,135.28,28389
20-Aug-25,135.65,135.65,135.65,135.65,13565
19-Aug-25,138.11,138.11,134.54,134.66,34927
18-Aug-25,136.77,136.77,136.74,136.74,14357
15-Aug-25,135.47,135.93,135.47,135.93,20642
14-Aug-25,134.32,135.03,134.32,135.03,127062
13-Aug-25,135.44,135.44,134.63,134.65,26560
12-Aug-25,136.25,136.25,136.25,136.25,13625
11-Aug-25,134.40,134.84,134.11,134.11,24691
08-Aug-25,135.24,135.24,133.81,133.92,19438
07-Aug-25,133.66,133.90,132.88,133.90,16458
06-Aug-25,130.82,132.33,130.82,132.33,13625
05-Aug-25,128.37,130.46,128.37,129.52,13210
04-Aug-25,130.74,130.74,129.54,130.04,13264
01-Aug-25,129.93,129.93,129.93,129.93,12993
31-Jul-25,138.21,138.30,129.42,129.42,35275
30-Jul-25,131.63,131.63,131.63,131.63,13163
29-Jul-25,130.45,130.78,130.45,130.55,17495
28-Jul-25,129.96,129.96,129.63,129.63,13352
25-Jul-25,131.21,131.21,131.21,131.21,13121
24-Jul-25,131.52,131.82,131.52,131.64,23830
23-Jul-25,132.73,132.73,132.73,132.73,13273
22-Jul-25,130.92,130.92,130.92,130.92,13092
21-Jul-25,131.26,132.00,131.26,131.59,15266
18-Jul-25,131.22,131.22,130.51,130.51,13313
17-Jul-25,131.92,131.96,131.66,131.96,32298
16-Jul-25,132.57,132.57,132.57,132.57,13257
15-Jul-25,131.50,132.04,130.99,132.04,13728
14-Jul-25,131.42,131.43,131.42,131.43,13274
11-Jul-25,132.16,132.52,132.16,132.52,13384
10-Jul-25,133.46,133.46,133.46,133.46,13346
09-Jul-25,133.95,134.08,133.61,133.61,27300
08-Jul-25,135.27,135.27,135.27,135.27,13527
07-Jul-25,135.55,135.85,135.55,135.85,14398
04-Jul-25,136.42,136.85,136.42,136.85,13821

*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