Cotação atual, histórico e gráfico do papel: BEST11

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 BEST11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	1,09%	1,34	123,83	122,76	122,76	123,99	933K	2.003
30/01/2026	-0,72%	-0,89	122,49	122,63	121,60	124,88	1M	156
29/01/2026	-1,01%	-1,26	123,38	127,05	122,00	127,05	623K	252
28/01/2026	0,09%	0,11	124,64	124,20	123,22	124,90	882K	228
27/01/2026	2,27%	2,76	124,53	123,82	122,00	124,53	2M	901
26/01/2026	0,31%	0,38	121,77	121,38	119,99	122,23	1M	269
23/01/2026	1,60%	1,91	121,39	120,00	119,35	122,53	691K	250

22/01/2026	2,80%	3,25	119,48	116,51	116,51	120,58	4M	518
21/01/2026	2,89%	3,27	116,23	113,28	113,28	116,23	750K	244
20/01/2026	1,45%	1,61	112,96	110,90	110,80	112,96	535K	833
19/01/2026	0,31%	0,34	111,35	111,01	111,00	111,94	371K	114
16/01/2026	-0,68%	-0,76	111,01	112,10	110,83	112,12	827K	188
15/01/2026	0,22%	0,25	111,77	111,97	111,28	112,22	477K	110
14/01/2026	1,26%	1,39	111,52	110,21	110,20	111,52	386K	244
13/01/2026	-1,80%	-2,02	110,13	111,67	109,93	111,80	489K	603
12/01/2026	-0,73%	-0,82	112,15	112,90	111,77	112,90	470K	256
09/01/2026	0,58%	0,65	112,97	112,50	112,49	113,53	347K	121
08/01/2026	0,59%	0,66	112,32	111,50	111,50	112,90	560K	266
07/01/2026	-1,78%	-2,02	111,66	114,18	111,50	114,18	7M	358
06/01/2026	0,86%	0,97	113,68	113,25	112,98	114,42	7M	2.342
05/01/2026	0,30%	0,34	112,71	112,39	111,92	112,94	863K	332
02/01/2026	-0,56%	-0,63	112,37	113,75	112,37	113,87	421K	593
30/12/2025	0,64%	0,72	113,00	113,90	112,50	113,90	547K	370
29/12/2025	-0,18%	-0,20	112,28	112,48	111,50	113,30	3M	195
26/12/2025	0,47%	0,53	112,48	112,18	110,90	112,60	236K	151
23/12/2025	1,96%	2,15	111,95	110,53	109,49	112,96	591K	1.701
22/12/2025	-1,02%	-1,13	109,80	113,22	109,47	113,39	510K	249
19/12/2025	0,07%	0,08	110,93	110,90	110,71	112,01	420K	376
18/12/2025	0,70%	0,77	110,85	110,17	109,40	110,87	392K	120
17/12/2025	-1,26%	-1,40	110,08	111,48	109,07	111,97	488K	440
16/12/2025	-2,89%	-3,32	111,48	114,00	111,48	114,00	591K	581
15/12/2025	1,66%	1,88	114,80	114,11	113,33	115,19	1M	267
12/12/2025	0,90%	1,01	112,92	111,91	111,91	115,50	547K	160
11/12/2025	0,34%	0,38	111,91	110,91	110,91	112,57	448K	126
10/12/2025	0,09%	0,10	111,53	112,55	110,95	112,55	378K	152
09/12/2025	-0,38%	-0,42	111,43	110,70	109,55	112,79	805K	665
08/12/2025	0,68%	0,76	111,85	111,67	111,00	113,00	841K	423
05/12/2025	-4,80%	-5,60	111,09	116,68	110,85	117,22	1M	505
04/12/2025	1,46%	1,68	116,69	115,20	115,20	117,00	763K	159
03/12/2025	-1,03%	-1,20	115,01	115,80	114,36	116,31	3M	738
02/12/2025	2,23%	2,54	116,21	113,81	113,81	118,99	870K	721
01/12/2025	-0,86%	-0,99	113,67	114,66	113,49	114,99	1M	251
28/11/2025	0,44%	0,50	114,66	115,20	114,27	115,69	687K	415
27/11/2025	-0,23%	-0,26	114,16	114,42	113,76	116,51	643K	190
26/11/2025	1,75%	1,97	114,42	112,80	112,57	115,34	452K	141
25/11/2025	0,75%	0,84	112,45	112,49	111,50	112,60	510K	794
24/11/2025	0,78%	0,86	111,61	110,88	110,75	111,87	623K	196
21/11/2025	-0,21%	-0,23	110,75	110,80	109,97	111,24	1M	2.228
19/11/2025	-0,97%	-1,09	110,98	112,00	110,82	112,00	784K	244
18/11/2025	-0,47%	-0,53	112,07	112,07	111,86	112,75	465K	439
17/11/2025	-0,56%	-0,63	112,60	113,29	112,47	113,68	632K	218
14/11/2025	0,45%	0,51	113,23	113,20	112,30	114,21	409K	189
13/11/2025	-0,36%	-0,41	112,72	113,10	112,07	114,13	875K	1.770
12/11/2025	0,15%	0,17	113,13	112,96	112,44	113,23	854K	130
11/11/2025	1,86%	2,06	112,96	111,38	110,90	113,32	1M	250
10/11/2025	0,82%	0,90	110,90	110,44	110,44	111,22	2M	149
07/11/2025	0,14%	0,15	110,00	109,48	109,10	110,00	375K	129
06/11/2025	-0,06%	-0,07	109,85	109,92	109,78	110,97	1M	108
05/11/2025	2,11%	2,27	109,92	107,65	107,65	112,80	13M	2.358
04/11/2025	0,40%	0,43	107,65	107,37	106,91	108,50	792K	289
03/11/2025	1,20%	1,27	107,22	106,11	106,10	107,22	3M	108
31/10/2025	-0,31%	-0,33	105,95	106,59	105,73	106,59	418K	173
30/10/2025	0,19%	0,20	106,28	105,96	105,40	106,60	589K	116
29/10/2025	1,19%	1,25	106,08	105,00	105,00	106,50	318K	320
28/10/2025	-0,24%	-0,25	104,83	106,09	104,55	106,09	6M	998
27/10/2025	0,76%	0,79	105,08	105,60	104,21	106,20	912K	230
24/10/2025	0,67%	0,69	104,29	103,65	103,65	105,08	736K	75
23/10/2025	0,30%	0,31	103,60	104,20	103,04	104,20	443K	186
22/10/2025	0,23%	0,24	103,29	103,50	103,01	104,04	598K	662
21/10/2025	-0,46%	-0,48	103,05	103,35	102,98	103,79	440K	126
20/10/2025	0,70%	0,72	103,53	103,00	102,48	104,55	1M	1.843
17/10/2025	1,08%	1,10	102,81	101,69	100,74	102,98	969K	82
16/10/2025	0,15%	0,15	101,71	102,23	100,60	102,29	743K	203
15/10/2025	0,84%	0,85	101,56	100,50	100,20	101,59	951K	106
14/10/2025	-0,28%	-0,28	100,71	100,40	100,40	101,77	2M	1.139
13/10/2025	0,59%	0,59	100,99	100,88	100,55	101,49	1M	174
10/10/2025	-0,55%	-0,56	100,40	101,27	99,89	101,48	809K	273
09/10/2025	0,02%	0,02	100,96	101,49	100,61	101,49	606K	114
08/10/2025	0,43%	0,43	100,94	100,70	100,52	101,35	924K	167
07/10/2025	-1,81%	-1,85	100,51	101,70	100,31	101,89	1M	1.107
06/10/2025	-0,47%	-0,48	102,36	103,87	101,89	103,87	427K	216
03/10/2025	0,03%	0,03	102,84	103,33	102,26	103,63	482K	189
02/10/2025	-1,14%	-1,19	102,81	104,51	102,69	104,51	560K	553
01/10/2025	-0,73%	-0,76	104,00	105,00	103,76	106,50	566K	177
30/09/2025	0,26%	0,27	104,76	104,99	104,52	105,97	422K	1.690
29/09/2025	1,27%	1,31	104,49	104,22	103,61	105,98	519K	139
26/09/2025	0,53%	0,54	103,18	102,70	102,70	103,64	200K	85
25/09/2025	-1,01%	-1,05	102,64	103,66	102,62	103,80	231K	136
24/09/2025	-0,61%	-0,64	103,69	104,57	103,55	104,57	276K	97
23/09/2025	1,58%	1,62	104,33	102,90	102,90	104,34	265K	94
22/09/2025	-0,86%	-0,89	102,71	104,63	102,14	104,63	5M	218
19/09/2025	0,72%	0,74	103,60	102,84	102,80	104,04	300K	117
18/09/2025	0,52%	0,53	102,86	102,67	102,15	102,88	257K	121
17/09/2025	1,02%	1,03	102,33	101,24	101,24	102,82	238K	150
16/09/2025	-0,45%	-0,46	101,30	101,73	100,85	102,49	256K	213
15/09/2025	0,92%	0,93	101,76	101,36	100,83	102,96	620K	389
12/09/2025	-0,95%	-0,97	100,83	101,28	100,31	101,30	470K	184
11/09/2025	1,24%	1,25	101,80	101,56	100,55	101,80	218K	147
10/09/2025	0,48%	0,48	100,55	105,00	100,28	105,00	475K	248
09/09/2025	-	-	100,07	100,22	100,00	100,58	64K	57

Date,Open,High,Low,Close,Volume
02-Feb-26,122.76,123.99,122.76,123.83,932882
30-Jan-26,122.63,124.88,121.60,122.49,1130216
29-Jan-26,127.05,127.05,122.00,123.38,623425
28-Jan-26,124.20,124.90,123.22,124.64,881591
27-Jan-26,123.82,124.53,122.00,124.53,1826132
26-Jan-26,121.38,122.23,119.99,121.77,1082379
23-Jan-26,120.00,122.53,119.35,121.39,691332
22-Jan-26,116.51,120.58,116.51,119.48,3590194
21-Jan-26,113.28,116.23,113.28,116.23,750283
20-Jan-26,110.90,112.96,110.80,112.96,535291
19-Jan-26,111.01,111.94,111.00,111.35,370716
16-Jan-26,112.10,112.12,110.83,111.01,826563
15-Jan-26,111.97,112.22,111.28,111.77,477211
14-Jan-26,110.21,111.52,110.20,111.52,385929
13-Jan-26,111.67,111.80,109.93,110.13,488751
12-Jan-26,112.90,112.90,111.77,112.15,469652
09-Jan-26,112.50,113.53,112.49,112.97,346609
08-Jan-26,111.50,112.90,111.50,112.32,560418
07-Jan-26,114.18,114.18,111.50,111.66,7230864
06-Jan-26,113.25,114.42,112.98,113.68,7047553
05-Jan-26,112.39,112.94,111.92,112.71,862948
02-Jan-26,113.75,113.87,112.37,112.37,420923
30-Dec-25,113.90,113.90,112.50,113.00,546639
29-Dec-25,112.48,113.30,111.50,112.28,2861555
26-Dec-25,112.18,112.60,110.90,112.48,235523
23-Dec-25,110.53,112.96,109.49,111.95,590765
22-Dec-25,113.22,113.39,109.47,109.80,509921
19-Dec-25,110.90,112.01,110.71,110.93,420071
18-Dec-25,110.17,110.87,109.40,110.85,392360
17-Dec-25,111.48,111.97,109.07,110.08,487687
16-Dec-25,114.00,114.00,111.48,111.48,590820
15-Dec-25,114.11,115.19,113.33,114.80,1020284
12-Dec-25,111.91,115.50,111.91,112.92,546600
11-Dec-25,110.91,112.57,110.91,111.91,448359
10-Dec-25,112.55,112.55,110.95,111.53,378360
09-Dec-25,110.70,112.79,109.55,111.43,805478
08-Dec-25,111.67,113.00,111.00,111.85,841211
05-Dec-25,116.68,117.22,110.85,111.09,1016493
04-Dec-25,115.20,117.00,115.20,116.69,763255
03-Dec-25,115.80,116.31,114.36,115.01,2617162
02-Dec-25,113.81,118.99,113.81,116.21,869598
01-Dec-25,114.66,114.99,113.49,113.67,1051127
28-Nov-25,115.20,115.69,114.27,114.66,686691
27-Nov-25,114.42,116.51,113.76,114.16,642864
26-Nov-25,112.80,115.34,112.57,114.42,451940
25-Nov-25,112.49,112.60,111.50,112.45,509608
24-Nov-25,110.88,111.87,110.75,111.61,622705
21-Nov-25,110.80,111.24,109.97,110.75,1071106
19-Nov-25,112.00,112.00,110.82,110.98,784179
18-Nov-25,112.07,112.75,111.86,112.07,465495
17-Nov-25,113.29,113.68,112.47,112.60,632111
14-Nov-25,113.20,114.21,112.30,113.23,409236
13-Nov-25,113.10,114.13,112.07,112.72,874982
12-Nov-25,112.96,113.23,112.44,113.13,853555
11-Nov-25,111.38,113.32,110.90,112.96,1084268
10-Nov-25,110.44,111.22,110.44,110.90,1567188
07-Nov-25,109.48,110.00,109.10,110.00,374715
06-Nov-25,109.92,110.97,109.78,109.85,1227611
05-Nov-25,107.65,112.80,107.65,109.92,13002176
04-Nov-25,107.37,108.50,106.91,107.65,792239
03-Nov-25,106.11,107.22,106.10,107.22,2705500
31-Oct-25,106.59,106.59,105.73,105.95,417977
30-Oct-25,105.96,106.60,105.40,106.28,588913
29-Oct-25,105.00,106.50,105.00,106.08,318401
28-Oct-25,106.09,106.09,104.55,104.83,6232328
27-Oct-25,105.60,106.20,104.21,105.08,911759
24-Oct-25,103.65,105.08,103.65,104.29,736024
23-Oct-25,104.20,104.20,103.04,103.60,443337
22-Oct-25,103.50,104.04,103.01,103.29,597715
21-Oct-25,103.35,103.79,102.98,103.05,439508
20-Oct-25,103.00,104.55,102.48,103.53,1405352
17-Oct-25,101.69,102.98,100.74,102.81,969242
16-Oct-25,102.23,102.29,100.60,101.71,742854
15-Oct-25,100.50,101.59,100.20,101.56,950650
14-Oct-25,100.40,101.77,100.40,100.71,2188107
13-Oct-25,100.88,101.49,100.55,100.99,1495331
10-Oct-25,101.27,101.48,99.89,100.40,809359
09-Oct-25,101.49,101.49,100.61,100.96,605916
08-Oct-25,100.70,101.35,100.52,100.94,923692
07-Oct-25,101.70,101.89,100.31,100.51,1325989
06-Oct-25,103.87,103.87,101.89,102.36,427097
03-Oct-25,103.33,103.63,102.26,102.84,482355
02-Oct-25,104.51,104.51,102.69,102.81,560371
01-Oct-25,105.00,106.50,103.76,104.00,566389
30-Sep-25,104.99,105.97,104.52,104.76,422290
29-Sep-25,104.22,105.98,103.61,104.49,519182
26-Sep-25,102.70,103.64,102.70,103.18,200051
25-Sep-25,103.66,103.80,102.62,102.64,231075
24-Sep-25,104.57,104.57,103.55,103.69,276060
23-Sep-25,102.90,104.34,102.90,104.33,265114
22-Sep-25,104.63,104.63,102.14,102.71,4606194
19-Sep-25,102.84,104.04,102.80,103.60,299792
18-Sep-25,102.67,102.88,102.15,102.86,257128
17-Sep-25,101.24,102.82,101.24,102.33,237778
16-Sep-25,101.73,102.49,100.85,101.30,256200
15-Sep-25,101.36,102.96,100.83,101.76,620356
12-Sep-25,101.28,101.30,100.31,100.83,470059
11-Sep-25,101.56,101.80,100.55,101.80,217842
10-Sep-25,105.00,105.00,100.28,100.55,474774
09-Sep-25,100.22,100.58,100.00,100.07,64401

*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: BEST11