Cotação atual, histórico e gráfico do papel: BIDB11

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 BIDB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2025	0,41%	0,31	75,80	75,86	75,11	76,04	147K	134
01/12/2025	-1,32%	-1,01	75,49	75,86	74,94	75,87	280K	543
28/11/2025	0,17%	0,13	76,50	76,37	75,80	76,75	490K	780
27/11/2025	0,61%	0,46	76,37	76,25	76,07	76,50	120K	104
26/11/2025	0,13%	0,10	75,91	76,18	74,85	76,50	736K	404
25/11/2025	-0,76%	-0,58	75,81	76,00	75,75	76,50	229K	200
24/11/2025	-0,01%	-0,01	76,39	76,40	75,91	76,50	298K	706

21/11/2025	0,55%	0,42	76,40	75,98	75,80	76,40	407K	210
19/11/2025	-0,13%	-0,10	75,98	76,08	74,99	76,17	934K	766
18/11/2025	0,30%	0,23	76,08	76,22	75,91	76,30	114K	114
17/11/2025	-0,72%	-0,55	75,85	76,28	75,85	76,45	416K	491
14/11/2025	0,65%	0,49	76,40	76,20	76,03	76,45	176K	457
13/11/2025	0,15%	0,11	75,91	75,80	75,80	76,34	245K	432
12/11/2025	0,00%	0,00	75,80	76,17	75,80	76,45	269K	426
11/11/2025	-0,85%	-0,65	75,80	76,45	75,80	76,45	644K	1.828
10/11/2025	0,20%	0,15	76,45	76,35	76,11	76,45	204K	337
07/11/2025	0,07%	0,05	76,30	76,45	76,05	76,45	193K	804
06/11/2025	-0,14%	-0,11	76,25	76,74	76,16	76,74	162K	285
05/11/2025	0,14%	0,11	76,36	76,63	76,25	77,03	334K	163
04/11/2025	-1,82%	-1,41	76,25	77,64	76,09	77,64	448K	1.323
03/11/2025	-0,05%	-0,04	77,66	77,00	77,00	77,69	244K	441
31/10/2025	-0,32%	-0,25	77,70	77,90	77,63	77,90	192K	438
30/10/2025	-0,31%	-0,24	77,95	78,15	77,79	78,45	150K	142
29/10/2025	0,49%	0,38	78,19	77,92	77,86	78,19	289K	376
28/10/2025	0,14%	0,11	77,81	77,70	77,60	78,00	150K	358
27/10/2025	0,25%	0,19	77,70	77,51	77,42	77,85	220K	311
24/10/2025	-0,37%	-0,29	77,51	77,85	77,41	78,13	226K	769
23/10/2025	-0,13%	-0,10	77,80	78,28	77,80	78,36	414K	519
22/10/2025	0,06%	0,05	77,90	77,85	77,80	78,15	153K	379
21/10/2025	-0,33%	-0,26	77,85	78,48	77,61	78,48	319K	276
20/10/2025	-0,32%	-0,25	78,11	78,75	78,00	78,88	96K	296
17/10/2025	0,22%	0,17	78,36	78,19	78,00	78,58	253K	645
16/10/2025	0,24%	0,19	78,19	78,39	78,00	79,18	120K	211
15/10/2025	0,00%	0,00	78,00	78,39	78,00	78,82	189K	177
14/10/2025	-0,22%	-0,17	78,00	77,77	77,77	78,36	552K	596
13/10/2025	0,23%	0,18	78,17	78,01	78,00	78,53	323K	882
10/10/2025	1,00%	0,77	77,99	77,27	77,17	78,02	295K	435
09/10/2025	-0,30%	-0,23	77,22	77,21	77,21	77,55	216K	90
08/10/2025	0,05%	0,04	77,45	77,44	77,03	77,79	334K	1.136
07/10/2025	-0,05%	-0,04	77,41	77,83	77,23	77,83	159K	127
06/10/2025	0,58%	0,45	77,45	77,38	77,00	77,80	252K	381
03/10/2025	-0,82%	-0,64	77,00	77,66	76,82	78,00	701K	2.723
02/10/2025	-0,24%	-0,19	77,64	78,21	77,27	78,30	274K	1.227
01/10/2025	-2,99%	-2,40	77,83	79,25	77,60	79,25	419K	1.971
30/09/2025	-0,19%	-0,15	80,23	80,60	79,97	80,60	247K	445
29/09/2025	1,68%	1,33	80,38	79,07	78,81	80,38	494K	1.281
26/09/2025	0,03%	0,02	79,05	79,03	78,72	79,07	109K	160
25/09/2025	0,43%	0,34	79,03	79,08	78,26	79,08	131K	222
24/09/2025	-0,03%	-0,02	78,69	79,00	78,40	79,10	176K	463
23/09/2025	-0,10%	-0,08	78,71	78,39	78,39	79,16	216K	664
22/09/2025	-0,25%	-0,20	78,79	78,99	78,60	79,00	237K	305
19/09/2025	1,23%	0,96	78,99	78,03	77,81	79,00	406K	461
18/09/2025	-1,04%	-0,82	78,03	78,85	77,39	79,00	527K	450
17/09/2025	0,00%	0,00	78,85	78,85	78,35	78,96	559K	215
16/09/2025	0,52%	0,41	78,85	78,36	77,94	78,89	364K	632
15/09/2025	0,69%	0,54	78,44	77,90	77,65	78,52	441K	765
12/09/2025	0,10%	0,08	77,90	77,82	77,40	78,20	312K	1.383
11/09/2025	0,74%	0,57	77,82	77,52	77,09	77,82	140K	222
10/09/2025	-1,08%	-0,84	77,25	78,09	77,00	78,09	311K	1.358
09/09/2025	0,54%	0,42	78,09	78,05	77,28	78,23	277K	885
08/09/2025	0,03%	0,02	77,67	77,98	77,15	77,98	226K	1.281
05/09/2025	0,84%	0,65	77,65	77,38	77,01	77,65	62K	149
04/09/2025	0,39%	0,30	77,00	76,71	76,70	77,45	258K	203
03/09/2025	-0,92%	-0,71	76,70	77,79	76,54	77,79	665K	1.779
02/09/2025	-0,69%	-0,54	77,41	77,76	77,35	78,08	328K	469
01/09/2025	-0,60%	-0,47	77,95	77,50	77,26	78,49	513K	467
29/08/2025	1,45%	1,12	78,42	77,55	77,38	78,60	533K	367
28/08/2025	0,01%	0,01	77,30	77,00	76,90	77,55	367K	1.082
27/08/2025	1,03%	0,79	77,29	76,53	76,52	77,60	150K	259
26/08/2025	-0,39%	-0,30	76,50	77,62	76,42	78,09	389K	1.111
25/08/2025	-0,74%	-0,57	76,80	77,37	76,04	78,19	726K	1.107
22/08/2025	-0,53%	-0,41	77,37	78,49	77,19	78,49	338K	347
21/08/2025	-0,03%	-0,02	77,78	77,98	77,65	77,98	362K	210
20/08/2025	-0,23%	-0,18	77,80	77,98	77,71	78,35	287K	151
19/08/2025	-0,41%	-0,32	77,98	77,90	77,75	78,30	133K	198
18/08/2025	0,59%	0,46	78,30	78,21	77,82	78,50	182K	262
15/08/2025	0,22%	0,17	77,84	77,74	77,67	78,00	119K	228
14/08/2025	1,13%	0,87	77,67	77,20	76,85	77,74	256K	1.191
13/08/2025	-0,25%	-0,19	76,80	77,00	76,75	77,26	101K	148
12/08/2025	1,40%	1,06	76,99	76,29	76,06	77,20	289K	2.089
11/08/2025	-1,00%	-0,77	75,93	77,47	75,11	77,47	502K	1.409
08/08/2025	0,38%	0,29	76,70	76,54	76,41	76,78	126K	184
07/08/2025	1,31%	0,99	76,41	75,88	75,58	76,55	90K	283
06/08/2025	0,75%	0,56	75,42	75,23	75,00	75,99	252K	468
05/08/2025	-4,10%	-3,20	74,86	78,14	74,86	78,15	649K	2.300
04/08/2025	0,27%	0,21	78,06	77,46	77,46	78,07	108K	238
01/08/2025	0,08%	0,06	77,85	77,66	77,00	78,15	142K	526
31/07/2025	0,43%	0,33	77,79	77,46	77,00	77,84	369K	1.285
30/07/2025	0,39%	0,30	77,46	77,54	77,25	77,93	377K	650
29/07/2025	0,19%	0,15	77,16	77,26	76,97	77,30	347K	312
28/07/2025	-2,00%	-1,57	77,01	78,61	76,99	78,61	368K	1.899
25/07/2025	1,38%	1,07	78,58	77,72	77,72	78,58	145K	177
24/07/2025	-0,06%	-0,05	77,51	77,74	77,51	77,74	142K	355
23/07/2025	-0,18%	-0,14	77,56	78,00	77,56	78,08	530K	1.079
22/07/2025	0,91%	0,70	77,70	77,38	77,02	78,84	540K	1.593
21/07/2025	0,00%	0,00	77,00	77,38	76,76	77,80	170K	256
18/07/2025	-0,31%	-0,24	77,00	76,99	76,91	77,62	245K	670
17/07/2025	0,13%	0,10	77,24	77,52	76,92	77,52	269K	204
16/07/2025	-0,19%	-0,15	77,14	76,71	76,71	77,44	137K	136
15/07/2025	-0,17%	-0,13	77,29	77,79	77,15	77,79	186K	166
14/07/2025	0,89%	0,68	77,42	77,00	76,83	77,42	526K	326
11/07/2025	0,38%	0,29	76,74	76,65	76,48	76,99	408K	370
10/07/2025	0,55%	0,42	76,45	76,41	76,12	76,50	205K	619
09/07/2025	-1,13%	-0,87	76,03	76,90	76,01	77,23	348K	2.022
08/07/2025	0,77%	0,59	76,90	76,50	76,50	77,10	96K	116
07/07/2025	-0,51%	-0,39	76,31	76,72	76,23	77,08	413K	1.179
04/07/2025	-2,17%	-1,70	76,70	78,63	76,00	78,63	1M	1.947
03/07/2025	-0,88%	-0,70	78,40	78,50	78,27	79,28	222K	194
02/07/2025	2,06%	1,60	79,10	77,85	77,85	79,20	642K	2.091
01/07/2025	-0,95%	-0,74	77,50	77,62	76,90	77,62	178K	524
27/06/2025	0,18%	0,14	78,24	78,09	78,07	78,67	282K	1.032
26/06/2025	-0,76%	-0,60	78,10	79,09	77,12	79,09	593K	2.986
25/06/2025	-0,49%	-0,39	78,70	79,09	78,25	79,28	786K	234
24/06/2025	0,74%	0,58	79,09	78,46	78,11	79,09	636K	380
23/06/2025	0,24%	0,19	78,51	78,10	77,98	79,02	297K	387
20/06/2025	-0,50%	-0,39	78,32	79,10	77,85	79,10	318K	1.189
18/06/2025	0,61%	0,48	78,71	78,25	77,77	78,81	325K	682
17/06/2025	0,08%	0,06	78,23	78,34	77,91	78,36	190K	134
16/06/2025	1,51%	1,16	78,17	77,20	77,04	78,27	214K	245
13/06/2025	0,54%	0,41	77,01	76,60	76,60	77,62	235K	639
12/06/2025	-0,61%	-0,47	76,60	77,45	76,46	77,62	333K	759
11/06/2025	-1,05%	-0,82	77,07	77,91	76,76	78,26	571K	876
10/06/2025	-0,26%	-0,20	77,89	78,10	76,93	78,20	847K	1.490
09/06/2025	-0,14%	-0,11	78,09	77,80	77,80	78,69	333K	1.316
06/06/2025	0,90%	0,70	78,20	78,50	78,15	78,95	345K	498
05/06/2025	-4,64%	-3,77	77,50	80,86	77,50	81,39	2M	2.646
04/06/2025	1,20%	0,96	81,27	80,31	80,15	81,39	302K	735
03/06/2025	-0,29%	-0,23	80,31	80,55	80,13	80,89	201K	161
02/06/2025	-1,78%	-1,46	80,54	80,57	80,54	81,79	184K	160
30/05/2025	0,00%	0,00	82,00	82,01	81,59	82,25	155K	374
29/05/2025	0,61%	0,50	82,00	81,89	81,20	82,09	476K	270
28/05/2025	-0,61%	-0,50	81,50	82,00	81,00	82,45	306K	293
27/05/2025	0,18%	0,15	82,00	81,45	81,00	82,25	234K	456
26/05/2025	-	-	81,85	81,59	81,00	82,61	561K	1.934

Date,Open,High,Low,Close,Volume
02-Dec-25,75.86,76.04,75.11,75.80,146687
01-Dec-25,75.86,75.87,74.94,75.49,279878
28-Nov-25,76.37,76.75,75.80,76.50,490146
27-Nov-25,76.25,76.50,76.07,76.37,120208
26-Nov-25,76.18,76.50,74.85,75.91,736327
25-Nov-25,76.00,76.50,75.75,75.81,228902
24-Nov-25,76.40,76.50,75.91,76.39,297598
21-Nov-25,75.98,76.40,75.80,76.40,406875
19-Nov-25,76.08,76.17,74.99,75.98,934177
18-Nov-25,76.22,76.30,75.91,76.08,113760
17-Nov-25,76.28,76.45,75.85,75.85,415695
14-Nov-25,76.20,76.45,76.03,76.40,175892
13-Nov-25,75.80,76.34,75.80,75.91,244923
12-Nov-25,76.17,76.45,75.80,75.80,269455
11-Nov-25,76.45,76.45,75.80,75.80,643730
10-Nov-25,76.35,76.45,76.11,76.45,203920
07-Nov-25,76.45,76.45,76.05,76.30,193297
06-Nov-25,76.74,76.74,76.16,76.25,161550
05-Nov-25,76.63,77.03,76.25,76.36,334076
04-Nov-25,77.64,77.64,76.09,76.25,447758
03-Nov-25,77.00,77.69,77.00,77.66,244465
31-Oct-25,77.90,77.90,77.63,77.70,191764
30-Oct-25,78.15,78.45,77.79,77.95,150327
29-Oct-25,77.92,78.19,77.86,78.19,289393
28-Oct-25,77.70,78.00,77.60,77.81,149574
27-Oct-25,77.51,77.85,77.42,77.70,219826
24-Oct-25,77.85,78.13,77.41,77.51,226095
23-Oct-25,78.28,78.36,77.80,77.80,414316
22-Oct-25,77.85,78.15,77.80,77.90,152769
21-Oct-25,78.48,78.48,77.61,77.85,319426
20-Oct-25,78.75,78.88,78.00,78.11,95723
17-Oct-25,78.19,78.58,78.00,78.36,253019
16-Oct-25,78.39,79.18,78.00,78.19,120344
15-Oct-25,78.39,78.82,78.00,78.00,189341
14-Oct-25,77.77,78.36,77.77,78.00,552065
13-Oct-25,78.01,78.53,78.00,78.17,323045
10-Oct-25,77.27,78.02,77.17,77.99,294615
09-Oct-25,77.21,77.55,77.21,77.22,215909
08-Oct-25,77.44,77.79,77.03,77.45,334218
07-Oct-25,77.83,77.83,77.23,77.41,158691
06-Oct-25,77.38,77.80,77.00,77.45,252204
03-Oct-25,77.66,78.00,76.82,77.00,701445
02-Oct-25,78.21,78.30,77.27,77.64,273672
01-Oct-25,79.25,79.25,77.60,77.83,419129
30-Sep-25,80.60,80.60,79.97,80.23,247113
29-Sep-25,79.07,80.38,78.81,80.38,493841
26-Sep-25,79.03,79.07,78.72,79.05,109172
25-Sep-25,79.08,79.08,78.26,79.03,131310
24-Sep-25,79.00,79.10,78.40,78.69,176185
23-Sep-25,78.39,79.16,78.39,78.71,215632
22-Sep-25,78.99,79.00,78.60,78.79,237465
19-Sep-25,78.03,79.00,77.81,78.99,405807
18-Sep-25,78.85,79.00,77.39,78.03,526888
17-Sep-25,78.85,78.96,78.35,78.85,559242
16-Sep-25,78.36,78.89,77.94,78.85,363633
15-Sep-25,77.90,78.52,77.65,78.44,440854
12-Sep-25,77.82,78.20,77.40,77.90,311840
11-Sep-25,77.52,77.82,77.09,77.82,140104
10-Sep-25,78.09,78.09,77.00,77.25,311381
09-Sep-25,78.05,78.23,77.28,78.09,276627
08-Sep-25,77.98,77.98,77.15,77.67,225972
05-Sep-25,77.38,77.65,77.01,77.65,62104
04-Sep-25,76.71,77.45,76.70,77.00,258152
03-Sep-25,77.79,77.79,76.54,76.70,664839
02-Sep-25,77.76,78.08,77.35,77.41,327905
01-Sep-25,77.50,78.49,77.26,77.95,513223
29-Aug-25,77.55,78.60,77.38,78.42,532729
28-Aug-25,77.00,77.55,76.90,77.30,366755
27-Aug-25,76.53,77.60,76.52,77.29,149761
26-Aug-25,77.62,78.09,76.42,76.50,389297
25-Aug-25,77.37,78.19,76.04,76.80,725604
22-Aug-25,78.49,78.49,77.19,77.37,338180
21-Aug-25,77.98,77.98,77.65,77.78,362047
20-Aug-25,77.98,78.35,77.71,77.80,286990
19-Aug-25,77.90,78.30,77.75,77.98,133052
18-Aug-25,78.21,78.50,77.82,78.30,181964
15-Aug-25,77.74,78.00,77.67,77.84,119486
14-Aug-25,77.20,77.74,76.85,77.67,256356
13-Aug-25,77.00,77.26,76.75,76.80,101391
12-Aug-25,76.29,77.20,76.06,76.99,288742
11-Aug-25,77.47,77.47,75.11,75.93,502264
08-Aug-25,76.54,76.78,76.41,76.70,125931
07-Aug-25,75.88,76.55,75.58,76.41,90494
06-Aug-25,75.23,75.99,75.00,75.42,251657
05-Aug-25,78.14,78.15,74.86,74.86,648731
04-Aug-25,77.46,78.07,77.46,78.06,108026
01-Aug-25,77.66,78.15,77.00,77.85,142044
31-Jul-25,77.46,77.84,77.00,77.79,369163
30-Jul-25,77.54,77.93,77.25,77.46,376818
29-Jul-25,77.26,77.30,76.97,77.16,346731
28-Jul-25,78.61,78.61,76.99,77.01,368193
25-Jul-25,77.72,78.58,77.72,78.58,145341
24-Jul-25,77.74,77.74,77.51,77.51,141713
23-Jul-25,78.00,78.08,77.56,77.56,530062
22-Jul-25,77.38,78.84,77.02,77.70,540396
21-Jul-25,77.38,77.80,76.76,77.00,170302
18-Jul-25,76.99,77.62,76.91,77.00,244909
17-Jul-25,77.52,77.52,76.92,77.24,268886
16-Jul-25,76.71,77.44,76.71,77.14,137189
15-Jul-25,77.79,77.79,77.15,77.29,185559
14-Jul-25,77.00,77.42,76.83,77.42,525743
11-Jul-25,76.65,76.99,76.48,76.74,408135
10-Jul-25,76.41,76.50,76.12,76.45,204829
09-Jul-25,76.90,77.23,76.01,76.03,347810
08-Jul-25,76.50,77.10,76.50,76.90,96053
07-Jul-25,76.72,77.08,76.23,76.31,412828
04-Jul-25,78.63,78.63,76.00,76.70,1294709
03-Jul-25,78.50,79.28,78.27,78.40,222208
02-Jul-25,77.85,79.20,77.85,79.10,641591
01-Jul-25,77.62,77.62,76.90,77.50,178419
27-Jun-25,78.09,78.67,78.07,78.24,281883
26-Jun-25,79.09,79.09,77.12,78.10,593239
25-Jun-25,79.09,79.28,78.25,78.70,785902
24-Jun-25,78.46,79.09,78.11,79.09,635980
23-Jun-25,78.10,79.02,77.98,78.51,297265
20-Jun-25,79.10,79.10,77.85,78.32,318149
18-Jun-25,78.25,78.81,77.77,78.71,324804
17-Jun-25,78.34,78.36,77.91,78.23,189785
16-Jun-25,77.20,78.27,77.04,78.17,213851
13-Jun-25,76.60,77.62,76.60,77.01,234957
12-Jun-25,77.45,77.62,76.46,76.60,332662
11-Jun-25,77.91,78.26,76.76,77.07,571087
10-Jun-25,78.10,78.20,76.93,77.89,846898
09-Jun-25,77.80,78.69,77.80,78.09,332800
06-Jun-25,78.50,78.95,78.15,78.20,344614
05-Jun-25,80.86,81.39,77.50,77.50,2065114
04-Jun-25,80.31,81.39,80.15,81.27,301667
03-Jun-25,80.55,80.89,80.13,80.31,200789
02-Jun-25,80.57,81.79,80.54,80.54,184144
30-May-25,82.01,82.25,81.59,82.00,154614
29-May-25,81.89,82.09,81.20,82.00,475737
28-May-25,82.00,82.45,81.00,81.50,306167
27-May-25,81.45,82.25,81.00,82.00,233659
26-May-25,81.59,82.61,81.00,81.85,560592

*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: BIDB11