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
26/08/2026	0,01%	0,01	160,61	161,51	160,61	161,58	56K	7
25/08/2026	2,57%	4,03	160,60	159,89	159,86	160,60	23K	3
24/08/2026	0,31%	0,49	156,57	157,50	154,36	157,91	327K	367
21/08/2026	2,50%	3,80	156,08	154,00	154,00	156,08	19K	4
20/08/2026	0,16%	0,25	152,28	151,33	151,33	153,64	20K	7
19/08/2026	1,54%	2,30	152,03	152,38	151,31	152,55	28K	14
18/08/2026	-0,66%	-0,99	149,73	150,58	149,64	150,58	35K	15
17/08/2026	-0,19%	-0,29	150,72	151,01	150,55	151,11	39K	9
14/08/2026	-1,01%	-1,54	151,01	151,07	149,66	151,07	28K	10
13/08/2026	0,16%	0,24	152,55	152,55	152,55	152,55	15K	1
12/08/2026	-0,34%	-0,52	152,31	152,64	152,31	152,77	32K	4
11/08/2026	-2,06%	-3,21	152,83	155,42	152,83	155,42	23K	9
10/08/2026	-1,69%	-2,68	156,04	156,35	156,04	156,35	57K	4
07/08/2026	-0,74%	-1,19	158,72	160,51	158,32	160,52	30K	8
06/08/2026	-1,17%	-1,90	159,91	159,91	159,91	159,91	16K	1
05/08/2026	-0,07%	-0,12	161,81	162,70	161,81	162,70	27K	2
04/08/2026	-0,34%	-0,56	161,93	162,74	161,93	162,74	17K	4
03/08/2026	0,38%	0,62	162,49	161,96	161,96	162,49	24K	2
31/07/2026	0,07%	0,12	161,87	162,38	158,65	162,55	30K	75
30/07/2026	2,48%	3,91	161,75	160,51	160,51	161,75	17K	2
29/07/2026	-1,66%	-2,66	157,84	158,57	157,84	158,57	17K	2
28/07/2026	0,65%	1,04	160,50	161,51	160,46	161,51	20K	3
27/07/2026	1,66%	2,61	159,46	158,82	158,82	159,46	17K	3
24/07/2026	-2,10%	-3,36	156,85	157,73	154,00	158,25	1M	1.806
23/07/2026	-1,12%	-1,82	160,21	160,07	160,07	160,21	18K	2
22/07/2026	1,64%	2,62	162,03	160,95	160,58	162,03	18K	4
21/07/2026	-0,70%	-1,13	159,41	159,60	159,41	159,60	18K	2
20/07/2026	-0,42%	-0,67	160,54	161,42	160,54	161,42	29K	4
17/07/2026	-0,47%	-0,76	161,21	160,95	160,95	161,21	17K	2
16/07/2026	-0,71%	-1,15	161,97	162,20	161,49	162,20	18K	3
15/07/2026	-1,40%	-2,32	163,12	163,12	163,12	163,12	16K	1
14/07/2026	0,63%	1,03	165,44	164,41	164,39	165,44	19K	5
13/07/2026	-1,87%	-3,13	164,41	165,91	164,41	165,91	17K	3
10/07/2026	3,48%	5,64	167,54	167,05	167,05	167,54	34K	3
09/07/2026	1,82%	2,90	161,90	160,56	159,82	161,90	20K	4
08/07/2026	-0,57%	-0,91	159,00	158,73	158,73	159,00	17K	2
07/07/2026	-0,14%	-0,22	159,91	160,13	159,91	160,26	16K	3
06/07/2026	-0,97%	-1,57	160,13	160,00	160,00	160,54	28K	3
03/07/2026	0,29%	0,46	161,70	161,38	161,36	162,73	20K	7
02/07/2026	0,63%	1,01	161,24	161,24	161,24	161,24	1M	2
01/07/2026	-0,55%	-0,88	160,23	160,17	160,17	160,23	18K	2
30/06/2026	-0,61%	-0,99	161,11	161,11	161,11	161,11	16K	1
29/06/2026	0,27%	0,43	162,10	158,43	158,43	162,20	22K	7
26/06/2026	1,28%	2,04	161,67	161,67	161,67	161,67	16K	1
25/06/2026	1,19%	1,87	159,63	159,63	159,63	159,63	16K	1
24/06/2026	-0,05%	-0,08	157,76	157,76	157,76	157,76	16K	1
23/06/2026	1,11%	1,74	157,84	157,42	157,42	157,84	17K	2
22/06/2026	1,48%	2,27	156,10	153,83	153,83	156,10	39K	6
19/06/2026	-0,23%	-0,35	153,83	154,42	153,83	154,44	18K	3
18/06/2026	0,03%	0,04	154,18	155,69	154,18	155,69	28K	4
17/06/2026	-1,70%	-2,67	154,14	157,44	154,14	157,44	16K	2
16/06/2026	-0,86%	-1,36	156,81	157,30	156,81	157,30	22K	5
15/06/2026	-0,27%	-0,43	158,17	159,00	158,17	161,48	16K	3
12/06/2026	-0,28%	-0,45	158,60	159,13	158,60	159,13	30K	2
11/06/2026	1,69%	2,65	159,05	157,50	157,50	159,80	28K	4
10/06/2026	-1,09%	-1,72	156,40	156,66	155,96	157,23	46K	5
09/06/2026	1,10%	1,72	158,12	158,12	158,12	158,12	16K	1
08/06/2026	-0,67%	-1,06	156,40	154,40	154,40	156,52	17K	5
05/06/2026	-0,86%	-1,37	157,46	157,45	157,45	157,57	32K	3
03/06/2026	-1,24%	-2,00	158,83	157,67	157,67	158,83	20K	3
02/06/2026	1,41%	2,24	160,83	160,39	160,39	160,95	18K	3
01/06/2026	-1,58%	-2,54	158,59	159,16	158,58	159,16	19K	4
29/05/2026	-0,93%	-1,51	161,13	160,08	159,93	161,13	21K	4
28/05/2026	-0,25%	-0,41	162,64	163,05	162,64	163,05	16K	2
27/05/2026	-0,54%	-0,89	163,05	164,30	163,05	164,88	19K	6
26/05/2026	-0,38%	-0,62	163,94	164,03	162,51	164,03	75K	4
25/05/2026	1,69%	2,73	164,56	162,90	162,90	164,56	1M	4
22/05/2026	-1,29%	-2,12	161,83	161,64	161,60	161,98	29K	5
21/05/2026	-0,58%	-0,96	163,95	162,46	162,46	164,49	2M	8
20/05/2026	2,23%	3,60	164,91	162,93	162,93	166,17	4M	28
19/05/2026	-1,71%	-2,80	161,31	158,27	158,27	163,22	1M	34
18/05/2026	-0,43%	-0,71	164,11	164,82	163,98	164,82	1M	9
15/05/2026	-0,80%	-1,33	164,82	164,00	162,78	164,82	1M	11
14/05/2026	0,64%	1,05	166,15	166,62	166,15	166,68	1M	10
13/05/2026	-2,92%	-4,96	165,10	169,94	164,32	169,94	1M	46
12/05/2026	-1,07%	-1,84	170,06	171,11	169,86	171,35	1M	15
11/05/2026	-1,89%	-3,32	171,90	174,66	171,90	174,77	1M	9
08/05/2026	0,27%	0,47	175,22	176,11	175,22	176,86	1M	10
07/05/2026	-2,45%	-4,39	174,75	179,14	174,75	179,14	92K	23
06/05/2026	0,91%	1,62	179,14	179,07	178,85	179,44	42K	10
05/05/2026	1,40%	2,45	177,52	175,07	175,07	178,51	118K	18
04/05/2026	-0,07%	-0,13	175,07	176,02	174,54	176,12	163K	30
30/04/2026	1,45%	2,51	175,20	175,12	175,03	175,36	26K	4
29/04/2026	-1,78%	-3,13	172,69	175,24	172,07	175,24	48K	17
28/04/2026	-0,90%	-1,60	175,82	174,72	174,72	175,82	32K	6
27/04/2026	-0,92%	-1,64	177,42	179,06	177,42	179,10	79K	13
24/04/2026	-0,28%	-0,51	179,06	179,57	178,66	179,94	118K	11
23/04/2026	-0,88%	-1,60	179,57	181,15	179,34	181,75	54K	5
22/04/2026	-1,90%	-3,50	181,17	183,82	181,17	183,82	24K	6
20/04/2026	0,58%	1,06	184,67	187,04	183,83	187,04	25K	11
17/04/2026	-0,23%	-0,43	183,61	184,10	183,61	184,10	24K	5
16/04/2026	-1,35%	-2,51	184,04	183,85	183,70	184,04	28K	5
15/04/2026	-0,83%	-1,57	186,55	190,01	185,43	190,01	50K	12
14/04/2026	1,25%	2,32	188,12	187,31	187,31	188,42	29K	10
13/04/2026	0,22%	0,41	185,80	184,83	184,83	186,05	105K	12
10/04/2026	0,84%	1,55	185,39	185,43	185,02	186,30	23K	6
09/04/2026	1,79%	3,24	183,84	182,75	182,75	183,84	21K	3
08/04/2026	2,82%	4,95	180,60	181,28	180,60	181,28	19K	2
07/04/2026	-0,19%	-0,33	175,65	175,45	174,39	175,65	22K	3
06/04/2026	-0,14%	-0,24	175,98	176,16	175,98	176,94	34K	4
02/04/2026	0,07%	0,13	176,22	177,06	173,21	177,06	20K	6
01/04/2026	0,06%	0,11	176,09	177,00	176,09	177,00	40K	5
31/03/2026	3,06%	5,23	175,98	169,62	169,62	175,98	20K	4
30/03/2026	0,81%	1,37	170,75	170,75	170,75	170,75	17K	1
27/03/2026	-0,70%	-1,19	169,38	169,29	169,29	169,38	19K	2
26/03/2026	-1,58%	-2,74	170,57	170,86	170,52	170,86	18K	3
25/03/2026	1,91%	3,25	173,31	173,00	172,98	173,32	40K	4
24/03/2026	-0,36%	-0,61	170,06	168,75	168,75	170,06	22K	2
23/03/2026	4,01%	6,58	170,67	162,80	162,80	171,09	18K	4
20/03/2026	-2,40%	-4,04	164,09	165,57	164,09	165,57	24K	3
19/03/2026	0,94%	1,56	168,13	167,21	167,21	168,36	25K	3
18/03/2026	-0,17%	-0,29	166,57	166,57	166,57	166,57	17K	1
17/03/2026	0,37%	0,62	166,86	168,60	166,24	168,60	53K	5
16/03/2026	1,24%	2,04	166,24	166,48	165,77	166,99	36K	10
13/03/2026	-0,33%	-0,55	164,20	164,20	164,20	164,20	16K	2
12/03/2026	-2,38%	-4,01	164,75	165,29	164,75	165,43	29K	6
11/03/2026	-0,58%	-0,98	168,76	171,96	168,44	171,96	34K	11
10/03/2026	1,21%	2,03	169,74	168,19	168,19	172,16	72K	6
09/03/2026	0,81%	1,34	167,71	166,06	164,81	168,71	62K	11
06/03/2026	-0,16%	-0,27	166,37	165,02	162,48	167,80	49K	11
05/03/2026	-2,71%	-4,65	166,64	173,00	166,64	173,00	160K	17
04/03/2026	1,60%	2,70	171,29	171,61	171,29	171,61	19K	2
03/03/2026	-3,15%	-5,49	168,59	170,59	167,61	170,59	19K	7
02/03/2026	-0,98%	-1,72	174,08	172,83	172,83	174,89	23K	6
27/02/2026	-1,46%	-2,61	175,80	176,86	175,80	176,86	41K	7
26/02/2026	0,06%	0,11	178,41	178,30	177,15	178,41	376K	4
25/02/2026	-0,68%	-1,22	178,30	179,52	178,30	179,52	51K	6
24/02/2026	1,46%	2,59	179,52	177,60	177,60	179,52	41K	5
23/02/2026	-0,58%	-1,04	176,93	177,97	175,89	177,97	3M	11
20/02/2026	0,46%	0,82	177,97	179,76	175,23	179,76	64K	8
19/02/2026	1,65%	2,87	177,15	178,24	174,72	178,24	22K	7
18/02/2026	-0,10%	-0,17	174,28	174,80	173,24	174,80	65K	7
13/02/2026	-0,27%	-0,47	174,45	173,64	173,36	176,74	40K	7
12/02/2026	-	-	174,92	175,19	174,65	176,28	25K	6

Date,Open,High,Low,Close,Volume
26-Aug-26,161.51,161.58,160.61,160.61,55972
25-Aug-26,159.89,160.60,159.86,160.60,23255
24-Aug-26,157.50,157.91,154.36,156.57,326651
21-Aug-26,154.00,156.08,154.00,156.08,18844
20-Aug-26,151.33,153.64,151.33,152.28,20429
19-Aug-26,152.38,152.55,151.31,152.03,28437
18-Aug-26,150.58,150.58,149.64,149.73,35412
17-Aug-26,151.01,151.11,150.55,150.72,39201
14-Aug-26,151.07,151.07,149.66,151.01,27748
13-Aug-26,152.55,152.55,152.55,152.55,15255
12-Aug-26,152.64,152.77,152.31,152.31,32034
11-Aug-26,155.42,155.42,152.83,152.83,23279
10-Aug-26,156.35,156.35,156.04,156.04,57335
07-Aug-26,160.51,160.52,158.32,158.72,30401
06-Aug-26,159.91,159.91,159.91,159.91,15991
05-Aug-26,162.70,162.70,161.81,161.81,26756
04-Aug-26,162.74,162.74,161.93,161.93,16843
03-Aug-26,161.96,162.49,161.96,162.49,24347
31-Jul-26,162.38,162.55,158.65,161.87,30438
30-Jul-26,160.51,161.75,160.51,161.75,16656
29-Jul-26,158.57,158.57,157.84,157.84,16576
28-Jul-26,161.51,161.51,160.46,160.50,19760
27-Jul-26,158.82,159.46,158.82,159.46,17058
24-Jul-26,157.73,158.25,154.00,156.85,1166946
23-Jul-26,160.07,160.21,160.07,160.21,17781
22-Jul-26,160.95,162.03,160.58,162.03,18131
21-Jul-26,159.60,159.60,159.41,159.41,18175
20-Jul-26,161.42,161.42,160.54,160.54,28801
17-Jul-26,160.95,161.21,160.95,161.21,17086
16-Jul-26,162.20,162.20,161.49,161.97,18301
15-Jul-26,163.12,163.12,163.12,163.12,16312
14-Jul-26,164.41,165.44,164.39,165.44,19010
13-Jul-26,165.91,165.91,164.41,164.41,17434
10-Jul-26,167.05,167.54,167.05,167.54,34462
09-Jul-26,160.56,161.90,159.82,161.90,20034
08-Jul-26,158.73,159.00,158.73,159.00,17487
07-Jul-26,160.13,160.26,159.91,159.91,16471
06-Jul-26,160.00,160.54,160.00,160.13,27538
03-Jul-26,161.38,162.73,161.36,161.70,19900
02-Jul-26,161.24,161.24,161.24,161.24,1186726
01-Jul-26,160.17,160.23,160.17,160.23,17945
30-Jun-26,161.11,161.11,161.11,161.11,16111
29-Jun-26,158.43,162.20,158.43,162.10,21999
26-Jun-26,161.67,161.67,161.67,161.67,16167
25-Jun-26,159.63,159.63,159.63,159.63,15963
24-Jun-26,157.76,157.76,157.76,157.76,15776
23-Jun-26,157.42,157.84,157.42,157.84,16571
22-Jun-26,153.83,156.10,153.83,156.10,38656
19-Jun-26,154.42,154.44,153.83,153.83,18317
18-Jun-26,155.69,155.69,154.18,154.18,27839
17-Jun-26,157.44,157.44,154.14,154.14,15886
16-Jun-26,157.30,157.30,156.81,156.81,21650
15-Jun-26,159.00,161.48,158.17,158.17,16137
12-Jun-26,159.13,159.13,158.60,158.60,29863
11-Jun-26,157.50,159.80,157.50,159.05,28365
10-Jun-26,156.66,157.23,155.96,156.40,45917
09-Jun-26,158.12,158.12,158.12,158.12,15812
08-Jun-26,154.40,156.52,154.40,156.40,16574
05-Jun-26,157.45,157.57,157.45,157.46,31659
03-Jun-26,157.67,158.83,157.67,158.83,19824
02-Jun-26,160.39,160.95,160.39,160.83,17527
01-Jun-26,159.16,159.16,158.58,158.59,19039
29-May-26,160.08,161.13,159.93,161.13,21232
28-May-26,163.05,163.05,162.64,162.64,16427
27-May-26,164.30,164.88,163.05,163.05,19258
26-May-26,164.03,164.03,162.51,163.94,75060
25-May-26,162.90,164.56,162.90,164.56,1184097
22-May-26,161.64,161.98,161.60,161.83,28961
21-May-26,162.46,164.49,162.46,163.95,2336910
20-May-26,162.93,166.17,162.93,164.91,4208810
19-May-26,158.27,163.22,158.27,161.31,1323678
18-May-26,164.82,164.82,163.98,164.11,1307477
15-May-26,164.00,164.82,162.78,164.82,1324130
14-May-26,166.62,166.68,166.15,166.15,1319586
13-May-26,169.94,169.94,164.32,165.10,1307890
12-May-26,171.11,171.35,169.86,170.06,1310736
11-May-26,174.66,174.77,171.90,171.90,1288165
08-May-26,176.11,176.86,175.22,175.22,1417782
07-May-26,179.14,179.14,174.75,174.75,91705
06-May-26,179.07,179.44,178.85,179.14,42482
05-May-26,175.07,178.51,175.07,177.52,118106
04-May-26,176.02,176.12,174.54,175.07,163288
30-Apr-26,175.12,175.36,175.03,175.20,25751
29-Apr-26,175.24,175.24,172.07,172.69,48372
28-Apr-26,174.72,175.82,174.72,175.82,32141
27-Apr-26,179.06,179.10,177.42,177.42,79230
24-Apr-26,179.57,179.94,178.66,179.06,118220
23-Apr-26,181.15,181.75,179.34,179.57,53654
22-Apr-26,183.82,183.82,181.17,181.17,23613
20-Apr-26,187.04,187.04,183.83,184.67,24563
17-Apr-26,184.10,184.10,183.61,183.61,24247
16-Apr-26,183.85,184.04,183.70,184.04,27777
15-Apr-26,190.01,190.01,185.43,186.55,50132
14-Apr-26,187.31,188.42,187.31,188.12,29153
13-Apr-26,184.83,186.05,184.83,185.80,105011
10-Apr-26,185.43,186.30,185.02,185.39,22996
09-Apr-26,182.75,183.84,182.75,183.84,21308
08-Apr-26,181.28,181.28,180.60,180.60,19147
07-Apr-26,175.45,175.65,174.39,175.65,21754
06-Apr-26,176.16,176.94,175.98,175.98,34227
02-Apr-26,177.06,177.06,173.21,176.22,20430
01-Apr-26,177.00,177.00,176.09,176.09,39554
31-Mar-26,169.62,175.98,169.62,175.98,20167
30-Mar-26,170.75,170.75,170.75,170.75,17075
27-Mar-26,169.29,169.38,169.29,169.38,18630
26-Mar-26,170.86,170.86,170.52,170.57,18081
25-Mar-26,173.00,173.32,172.98,173.31,39648
24-Mar-26,168.75,170.06,168.75,170.06,21562
23-Mar-26,162.80,171.09,162.80,170.67,17912
20-Mar-26,165.57,165.57,164.09,164.09,24185
19-Mar-26,167.21,168.36,167.21,168.13,25202
18-Mar-26,166.57,166.57,166.57,166.57,16657
17-Mar-26,168.60,168.60,166.24,166.86,53022
16-Mar-26,166.48,166.99,165.77,166.24,35586
13-Mar-26,164.20,164.20,164.20,164.20,16420
12-Mar-26,165.29,165.43,164.75,164.75,28701
11-Mar-26,171.96,171.96,168.44,168.76,33536
10-Mar-26,168.19,172.16,168.19,169.74,72418
09-Mar-26,166.06,168.71,164.81,167.71,61991
06-Mar-26,165.02,167.80,162.48,166.37,49328
05-Mar-26,173.00,173.00,166.64,166.64,159776
04-Mar-26,171.61,171.61,171.29,171.29,18501
03-Mar-26,170.59,170.59,167.61,168.59,18879
02-Mar-26,172.83,174.89,172.83,174.08,23327
27-Feb-26,176.86,176.86,175.80,175.80,40867
26-Feb-26,178.30,178.41,177.15,178.41,376438
25-Feb-26,179.52,179.52,178.30,178.30,51048
24-Feb-26,177.60,179.52,177.60,179.52,41488
23-Feb-26,177.97,177.97,175.89,176.93,2758427
20-Feb-26,179.76,179.76,175.23,177.97,63682
19-Feb-26,178.24,178.24,174.72,177.15,22455
18-Feb-26,174.80,174.80,173.24,174.28,64859
13-Feb-26,173.64,176.74,173.36,174.45,39760
12-Feb-26,175.19,176.28,174.65,174.92,24868

*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