Cotação atual, histórico e gráfico do papel: BDOM11

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 BDOM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2025	0,08%	0,09	117,22	114,02	114,02	117,42	55K	47
16/07/2025	0,18%	0,21	117,13	116,25	115,73	117,19	12K	12
15/07/2025	0,75%	0,87	116,92	115,74	115,74	117,34	25K	132
14/07/2025	-0,45%	-0,52	116,05	116,07	115,62	116,30	11K	13
11/07/2025	-0,99%	-1,17	116,57	116,01	116,01	117,05	80K	135
10/07/2025	-1,08%	-1,28	117,74	117,34	116,86	117,85	22K	20
09/07/2025	-0,99%	-1,19	119,02	119,44	119,02	119,77	35K	104

08/07/2025	-0,38%	-0,46	120,21	120,58	119,00	120,58	2M	274
07/07/2025	-0,89%	-1,08	120,67	121,75	120,00	121,75	2M	928
04/07/2025	0,08%	0,10	121,75	120,01	119,90	122,12	31K	21
03/07/2025	1,69%	2,02	121,65	121,00	121,00	121,74	32K	17
02/07/2025	-1,62%	-1,97	119,63	121,60	119,52	121,88	49K	29
01/07/2025	1,41%	1,69	121,60	121,86	121,60	122,50	23K	29
27/06/2025	-0,42%	-0,51	119,91	120,60	119,50	120,60	23K	42
26/06/2025	0,24%	0,29	120,42	120,35	118,50	120,49	27K	20
25/06/2025	-0,84%	-1,02	120,13	121,24	119,99	121,25	38K	17
24/06/2025	1,76%	2,09	121,15	119,40	119,40	121,79	62K	23
23/06/2025	-0,28%	-0,34	119,06	118,71	117,15	119,06	46K	47
20/06/2025	-1,27%	-1,53	119,40	120,00	119,32	120,27	39K	21
18/06/2025	-0,03%	-0,04	120,93	120,73	118,07	121,20	158K	412
17/06/2025	-0,11%	-0,13	120,97	121,05	118,87	121,79	87K	257
16/06/2025	1,90%	2,26	121,10	117,20	117,20	121,47	98K	31
13/06/2025	-0,67%	-0,80	118,84	119,00	118,03	119,99	55K	69
12/06/2025	0,07%	0,08	119,64	119,43	119,00	119,64	31K	27
11/06/2025	0,94%	1,11	119,56	117,51	117,51	120,00	56K	36
10/06/2025	0,44%	0,52	118,45	117,00	117,00	119,36	60K	309
09/06/2025	-0,54%	-0,64	117,93	117,50	115,25	118,05	39K	23
06/06/2025	-0,90%	-1,08	118,57	118,97	118,19	118,97	56K	16
05/06/2025	-0,83%	-1,00	119,65	120,02	119,25	120,31	31K	26
04/06/2025	-0,62%	-0,75	120,65	121,66	120,43	121,76	4M	84
03/06/2025	0,91%	1,09	121,40	117,31	117,31	121,40	17K	18
02/06/2025	-0,31%	-0,37	120,31	118,37	118,37	120,31	16K	28
30/05/2025	-0,04%	-0,05	120,68	118,37	118,37	123,62	21K	35
29/05/2025	-0,48%	-0,58	120,73	118,24	118,24	121,06	12K	11
28/05/2025	0,10%	0,12	121,31	121,18	118,83	121,31	8K	16
27/05/2025	1,58%	1,89	121,19	119,37	119,36	123,73	31K	36
26/05/2025	0,56%	0,67	119,30	119,80	119,02	119,80	33K	14
23/05/2025	-0,12%	-0,14	118,63	116,50	116,50	118,63	45K	34
22/05/2025	0,13%	0,15	118,77	118,62	115,96	120,10	6M	1.077
21/05/2025	-1,98%	-2,40	118,62	118,58	118,54	120,16	16K	10
20/05/2025	0,16%	0,19	121,02	118,79	118,79	123,78	128K	326
19/05/2025	0,27%	0,33	120,83	120,61	120,61	123,12	67K	32
16/05/2025	-0,21%	-0,25	120,50	119,00	116,20	120,50	62K	79
15/05/2025	0,82%	0,98	120,75	120,00	120,00	122,34	157K	363
14/05/2025	0,08%	0,09	119,77	121,00	119,00	121,00	56K	26
13/05/2025	1,84%	2,16	119,68	117,52	117,00	119,94	103K	473
12/05/2025	-0,58%	-0,68	117,52	118,20	117,01	118,20	38K	26
09/05/2025	0,47%	0,55	118,20	118,88	117,77	120,33	37K	36
08/05/2025	3,14%	3,58	117,65	111,65	111,65	118,86	41K	32
07/05/2025	-0,18%	-0,20	114,07	115,42	113,60	115,42	35K	27
06/05/2025	-0,34%	-0,39	114,27	114,92	114,09	114,92	6M	165
05/05/2025	-1,00%	-1,16	114,66	113,30	113,30	118,17	29K	58
02/05/2025	-0,22%	-0,25	115,82	116,07	115,11	118,29	29K	40
30/04/2025	0,85%	0,98	116,07	114,00	112,96	116,99	71K	55
29/04/2025	0,31%	0,36	115,09	115,40	112,61	116,29	58K	314
28/04/2025	0,17%	0,19	114,73	114,69	114,54	115,34	147K	30
25/04/2025	0,30%	0,34	114,54	114,20	111,77	114,70	117K	165
24/04/2025	2,26%	2,52	114,20	111,68	109,01	114,20	69K	47
23/04/2025	1,38%	1,52	111,68	108,09	108,00	112,27	106K	101
22/04/2025	0,58%	0,63	110,16	107,10	107,10	110,65	90K	275
17/04/2025	1,18%	1,28	109,53	108,93	108,40	109,72	112K	110
16/04/2025	-0,59%	-0,64	108,25	108,80	108,00	108,89	71K	17
15/04/2025	0,46%	0,50	108,89	106,01	106,01	110,96	106K	353
14/04/2025	1,39%	1,49	108,39	108,14	107,46	108,39	48K	16
11/04/2025	1,56%	1,64	106,90	103,41	103,40	107,26	40K	15
10/04/2025	-0,70%	-0,74	105,26	105,71	104,13	106,00	61K	132
09/04/2025	2,48%	2,57	106,00	100,31	100,25	106,45	228K	198
08/04/2025	-0,17%	-0,18	103,43	102,14	102,11	105,66	125K	225
07/04/2025	-1,33%	-1,40	103,61	105,00	102,00	109,00	44K	45
04/04/2025	-3,06%	-3,31	105,01	105,71	104,65	105,71	62K	119
03/04/2025	1,08%	1,16	108,32	104,62	104,62	108,47	2M	173
02/04/2025	0,76%	0,81	107,16	106,35	106,05	107,28	37K	22
01/04/2025	0,69%	0,73	106,35	105,62	105,62	106,91	54K	18
31/03/2025	-1,88%	-2,02	105,62	105,20	105,20	105,91	32K	11
28/03/2025	-1,33%	-1,45	107,64	107,95	107,00	108,59	185K	612
27/03/2025	0,55%	0,60	109,09	106,32	106,31	109,45	100K	120
26/03/2025	0,01%	0,01	108,49	108,08	108,08	109,06	64K	108
25/03/2025	0,80%	0,86	108,48	105,61	105,61	109,74	87K	400
24/03/2025	-0,23%	-0,25	107,62	107,84	107,39	108,38	65K	41
21/03/2025	0,39%	0,42	107,87	106,70	106,70	107,92	81K	62
20/03/2025	-0,70%	-0,76	107,45	106,26	106,26	108,34	92K	28
19/03/2025	1,16%	1,24	108,21	106,39	106,00	108,71	187K	173
18/03/2025	-0,53%	-0,57	106,97	107,54	106,86	107,54	114K	462
17/03/2025	1,69%	1,79	107,54	105,75	103,24	107,85	50K	112
14/03/2025	2,84%	2,92	105,75	103,40	102,84	106,06	98K	115
13/03/2025	0,68%	0,69	102,83	102,25	101,83	103,13	76K	103
12/03/2025	0,37%	0,38	102,14	101,76	101,26	102,31	178K	412
11/03/2025	-0,33%	-0,34	101,76	99,81	99,81	102,02	149K	258
10/03/2025	-0,74%	-0,76	102,10	102,01	101,69	102,53	57K	64
07/03/2025	1,40%	1,42	102,86	99,31	99,31	103,08	3M	84
06/03/2025	-0,05%	-0,05	101,44	103,80	101,11	103,80	27K	57
05/03/2025	-0,27%	-0,27	101,49	101,76	100,00	101,76	77K	15
28/02/2025	-1,82%	-1,89	101,76	101,15	101,14	104,45	73K	393
27/02/2025	-0,57%	-0,59	103,65	104,24	103,59	104,55	37K	47
26/02/2025	-0,80%	-0,84	104,24	104,64	104,20	105,00	36K	35
25/02/2025	0,35%	0,37	105,08	104,71	103,88	105,67	265K	407
24/02/2025	-1,09%	-1,15	104,71	105,86	104,52	106,72	94K	39
21/02/2025	-0,91%	-0,97	105,86	106,70	105,34	108,06	104K	48
20/02/2025	-0,03%	-0,03	106,83	106,76	106,37	106,83	58K	167
19/02/2025	-1,21%	-1,31	106,86	106,90	106,66	107,67	68K	54
18/02/2025	-0,11%	-0,12	108,17	107,32	107,15	108,81	137K	124
17/02/2025	0,56%	0,60	108,29	106,10	106,09	109,40	33K	24
14/02/2025	2,61%	2,74	107,69	104,90	104,90	107,69	40K	74
13/02/2025	0,63%	0,66	104,95	103,35	103,35	105,10	111K	216
12/02/2025	-1,64%	-1,74	104,29	104,51	103,98	104,63	58K	34
11/02/2025	1,27%	1,33	106,03	104,70	103,65	106,25	69K	605
10/02/2025	0,89%	0,92	104,70	103,78	103,78	104,94	47K	75
07/02/2025	-0,95%	-1,00	103,78	104,01	103,31	104,70	149K	255
06/02/2025	0,79%	0,82	104,78	102,41	102,41	105,00	143K	207
05/02/2025	0,08%	0,08	103,96	103,71	103,60	104,05	3M	122
04/02/2025	-0,16%	-0,17	103,88	103,90	103,03	104,19	87K	46
03/02/2025	-0,44%	-0,46	104,05	103,72	103,45	104,15	49K	58
31/01/2025	-0,83%	-0,87	104,51	105,28	104,28	105,50	179K	140
30/01/2025	3,49%	3,55	105,38	101,34	101,34	105,48	74K	46
29/01/2025	-0,50%	-0,51	101,83	101,91	101,75	102,34	27K	17
28/01/2025	-0,16%	-0,16	102,34	103,11	101,97	103,11	200K	521
27/01/2025	2,37%	2,37	102,50	101,13	101,13	102,50	37K	12
24/01/2025	0,13%	0,13	100,13	97,66	97,66	100,49	55K	33
23/01/2025	-0,38%	-0,38	100,00	99,65	99,65	100,88	6K	14
22/01/2025	0,40%	0,40	100,38	99,49	97,45	100,72	48K	63
21/01/2025	0,39%	0,39	99,98	99,59	99,50	99,98	151K	124
20/01/2025	0,31%	0,31	99,59	96,77	96,77	99,89	20K	15
17/01/2025	0,59%	0,58	99,28	98,65	98,55	99,50	18K	11
16/01/2025	-1,05%	-1,05	98,70	97,36	97,36	98,92	16K	54
15/01/2025	3,45%	3,33	99,75	96,23	96,23	99,75	58K	79
14/01/2025	0,23%	0,22	96,42	95,29	95,29	96,65	149K	110
13/01/2025	-0,08%	-0,08	96,20	94,08	94,08	96,48	220K	52
10/01/2025	-0,82%	-0,80	96,28	97,08	96,10	97,08	35K	70
09/01/2025	0,27%	0,26	97,08	96,83	96,83	97,29	53K	67
08/01/2025	-1,66%	-1,63	96,82	96,00	96,00	97,15	51K	28
07/01/2025	0,89%	0,87	98,45	97,58	97,43	98,72	78K	594
06/01/2025	1,56%	1,50	97,58	96,08	96,08	97,85	4M	177
03/01/2025	-0,45%	-0,43	96,08	96,51	96,08	99,09	11K	15
02/01/2025	-	-	96,51	96,84	96,12	96,84	24K	15

Date,Open,High,Low,Close,Volume
17-Jul-25,114.02,117.42,114.02,117.22,54855
16-Jul-25,116.25,117.19,115.73,117.13,11640
15-Jul-25,115.74,117.34,115.74,116.92,24837
14-Jul-25,116.07,116.30,115.62,116.05,10544
11-Jul-25,116.01,117.05,116.01,116.57,80149
10-Jul-25,117.34,117.85,116.86,117.74,22056
09-Jul-25,119.44,119.77,119.02,119.02,34979
08-Jul-25,120.58,120.58,119.00,120.21,1872356
07-Jul-25,121.75,121.75,120.00,120.67,1957222
04-Jul-25,120.01,122.12,119.90,121.75,31238
03-Jul-25,121.00,121.74,121.00,121.65,32180
02-Jul-25,121.60,121.88,119.52,119.63,48737
01-Jul-25,121.86,122.50,121.60,121.60,23176
27-Jun-25,120.60,120.60,119.50,119.91,22906
26-Jun-25,120.35,120.49,118.50,120.42,27021
25-Jun-25,121.24,121.25,119.99,120.13,38175
24-Jun-25,119.40,121.79,119.40,121.15,61739
23-Jun-25,118.71,119.06,117.15,119.06,46323
20-Jun-25,120.00,120.27,119.32,119.40,39052
18-Jun-25,120.73,121.20,118.07,120.93,157551
17-Jun-25,121.05,121.79,118.87,120.97,87026
16-Jun-25,117.20,121.47,117.20,121.10,98354
13-Jun-25,119.00,119.99,118.03,118.84,55249
12-Jun-25,119.43,119.64,119.00,119.64,31242
11-Jun-25,117.51,120.00,117.51,119.56,55672
10-Jun-25,117.00,119.36,117.00,118.45,59674
09-Jun-25,117.50,118.05,115.25,117.93,38712
06-Jun-25,118.97,118.97,118.19,118.57,56164
05-Jun-25,120.02,120.31,119.25,119.65,31372
04-Jun-25,121.66,121.76,120.43,120.65,4442362
03-Jun-25,117.31,121.40,117.31,121.40,16946
02-Jun-25,118.37,120.31,118.37,120.31,16084
30-May-25,118.37,123.62,118.37,120.68,20921
29-May-25,118.24,121.06,118.24,120.73,11867
28-May-25,121.18,121.31,118.83,121.31,8357
27-May-25,119.37,123.73,119.36,121.19,30779
26-May-25,119.80,119.80,119.02,119.30,32990
23-May-25,116.50,118.63,116.50,118.63,44545
22-May-25,118.62,120.10,115.96,118.77,6283610
21-May-25,118.58,120.16,118.54,118.62,16317
20-May-25,118.79,123.78,118.79,121.02,127675
19-May-25,120.61,123.12,120.61,120.83,67060
16-May-25,119.00,120.50,116.20,120.50,61818
15-May-25,120.00,122.34,120.00,120.75,156774
14-May-25,121.00,121.00,119.00,119.77,56310
13-May-25,117.52,119.94,117.00,119.68,102915
12-May-25,118.20,118.20,117.01,117.52,38301
09-May-25,118.88,120.33,117.77,118.20,36515
08-May-25,111.65,118.86,111.65,117.65,40712
07-May-25,115.42,115.42,113.60,114.07,35296
06-May-25,114.92,114.92,114.09,114.27,6059965
05-May-25,113.30,118.17,113.30,114.66,28824
02-May-25,116.07,118.29,115.11,115.82,28983
30-Apr-25,114.00,116.99,112.96,116.07,71194
29-Apr-25,115.40,116.29,112.61,115.09,58099
28-Apr-25,114.69,115.34,114.54,114.73,146748
25-Apr-25,114.20,114.70,111.77,114.54,117264
24-Apr-25,111.68,114.20,109.01,114.20,69257
23-Apr-25,108.09,112.27,108.00,111.68,106237
22-Apr-25,107.10,110.65,107.10,110.16,90353
17-Apr-25,108.93,109.72,108.40,109.53,112027
16-Apr-25,108.80,108.89,108.00,108.25,70729
15-Apr-25,106.01,110.96,106.01,108.89,106277
14-Apr-25,108.14,108.39,107.46,108.39,47818
11-Apr-25,103.41,107.26,103.40,106.90,39774
10-Apr-25,105.71,106.00,104.13,105.26,60859
09-Apr-25,100.31,106.45,100.25,106.00,228129
08-Apr-25,102.14,105.66,102.11,103.43,125142
07-Apr-25,105.00,109.00,102.00,103.61,43650
04-Apr-25,105.71,105.71,104.65,105.01,61794
03-Apr-25,104.62,108.47,104.62,108.32,1818922
02-Apr-25,106.35,107.28,106.05,107.16,37049
01-Apr-25,105.62,106.91,105.62,106.35,54132
31-Mar-25,105.20,105.91,105.20,105.62,31502
28-Mar-25,107.95,108.59,107.00,107.64,184840
27-Mar-25,106.32,109.45,106.31,109.09,99879
26-Mar-25,108.08,109.06,108.08,108.49,63598
25-Mar-25,105.61,109.74,105.61,108.48,86999
24-Mar-25,107.84,108.38,107.39,107.62,65102
21-Mar-25,106.70,107.92,106.70,107.87,80542
20-Mar-25,106.26,108.34,106.26,107.45,91962
19-Mar-25,106.39,108.71,106.00,108.21,187224
18-Mar-25,107.54,107.54,106.86,106.97,113543
17-Mar-25,105.75,107.85,103.24,107.54,49705
14-Mar-25,103.40,106.06,102.84,105.75,98163
13-Mar-25,102.25,103.13,101.83,102.83,75892
12-Mar-25,101.76,102.31,101.26,102.14,177892
11-Mar-25,99.81,102.02,99.81,101.76,149227
10-Mar-25,102.01,102.53,101.69,102.10,56595
07-Mar-25,99.31,103.08,99.31,102.86,3422039
06-Mar-25,103.80,103.80,101.11,101.44,26940
05-Mar-25,101.76,101.76,100.00,101.49,77166
28-Feb-25,101.15,104.45,101.14,101.76,72584
27-Feb-25,104.24,104.55,103.59,103.65,37342
26-Feb-25,104.64,105.00,104.20,104.24,36197
25-Feb-25,104.71,105.67,103.88,105.08,265188
24-Feb-25,105.86,106.72,104.52,104.71,94145
21-Feb-25,106.70,108.06,105.34,105.86,104287
20-Feb-25,106.76,106.83,106.37,106.83,58359
19-Feb-25,106.90,107.67,106.66,106.86,68291
18-Feb-25,107.32,108.81,107.15,108.17,136678
17-Feb-25,106.10,109.40,106.09,108.29,32885
14-Feb-25,104.90,107.69,104.90,107.69,40403
13-Feb-25,103.35,105.10,103.35,104.95,110583
12-Feb-25,104.51,104.63,103.98,104.29,57670
11-Feb-25,104.70,106.25,103.65,106.03,69091
10-Feb-25,103.78,104.94,103.78,104.70,46958
07-Feb-25,104.01,104.70,103.31,103.78,148924
06-Feb-25,102.41,105.00,102.41,104.78,142658
05-Feb-25,103.71,104.05,103.60,103.96,2988125
04-Feb-25,103.90,104.19,103.03,103.88,86612
03-Feb-25,103.72,104.15,103.45,104.05,49256
31-Jan-25,105.28,105.50,104.28,104.51,178676
30-Jan-25,101.34,105.48,101.34,105.38,74160
29-Jan-25,101.91,102.34,101.75,101.83,26702
28-Jan-25,103.11,103.11,101.97,102.34,199619
27-Jan-25,101.13,102.50,101.13,102.50,37487
24-Jan-25,97.66,100.49,97.66,100.13,54734
23-Jan-25,99.65,100.88,99.65,100.00,6214
22-Jan-25,99.49,100.72,97.45,100.38,48497
21-Jan-25,99.59,99.98,99.50,99.98,150516
20-Jan-25,96.77,99.89,96.77,99.59,19524
17-Jan-25,98.65,99.50,98.55,99.28,17677
16-Jan-25,97.36,98.92,97.36,98.70,16171
15-Jan-25,96.23,99.75,96.23,99.75,58244
14-Jan-25,95.29,96.65,95.29,96.42,148934
13-Jan-25,94.08,96.48,94.08,96.20,220471
10-Jan-25,97.08,97.08,96.10,96.28,34608
09-Jan-25,96.83,97.29,96.83,97.08,52732
08-Jan-25,96.00,97.15,96.00,96.82,51183
07-Jan-25,97.58,98.72,97.43,98.45,78245
06-Jan-25,96.08,97.85,96.08,97.58,4056255
03-Jan-25,96.51,99.09,96.08,96.08,10506
02-Jan-25,96.84,96.84,96.12,96.51,23837

*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: BDOM11