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
17/07/2026	0,00%	0,00	78,29	78,29	78,02	78,67	207K	456
16/07/2026	0,08%	0,06	78,29	78,62	78,00	78,62	135K	475
15/07/2026	0,00%	0,00	78,23	78,23	78,00	78,23	159K	183
14/07/2026	0,00%	0,00	78,23	77,97	77,88	78,62	122K	280
13/07/2026	-0,41%	-0,32	78,23	78,55	77,96	78,72	224K	309
10/07/2026	0,51%	0,40	78,55	77,75	77,75	78,55	139K	303
09/07/2026	0,73%	0,57	78,15	77,58	77,35	78,15	187K	353
08/07/2026	-0,04%	-0,03	77,58	77,64	77,57	77,64	63K	82
07/07/2026	0,13%	0,10	77,61	77,60	77,47	77,88	96K	107
06/07/2026	-0,63%	-0,49	77,51	78,39	77,28	78,39	480K	200
03/07/2026	0,01%	0,01	78,00	77,99	77,84	78,37	232K	310
02/07/2026	0,37%	0,29	77,99	77,70	77,67	78,27	130K	71
01/07/2026	-1,97%	-1,56	77,70	78,65	77,62	78,65	254K	154
30/06/2026	-0,43%	-0,34	79,26	79,60	78,53	79,60	258K	153
29/06/2026	-0,71%	-0,57	79,60	79,76	79,50	80,17	97K	75
26/06/2026	3,31%	2,57	80,17	77,60	77,60	80,17	452K	1.034
25/06/2026	0,26%	0,20	77,60	77,40	77,40	77,78	104K	151
24/06/2026	-1,04%	-0,81	77,40	78,60	77,15	78,60	322K	546
23/06/2026	-0,75%	-0,59	78,21	78,75	78,21	78,99	214K	156
22/06/2026	0,00%	0,00	78,80	78,80	78,70	78,80	82K	150
19/06/2026	-0,06%	-0,05	78,80	78,85	78,51	78,85	197K	373
18/06/2026	0,38%	0,30	78,85	78,68	78,65	78,94	129K	248
17/06/2026	-0,53%	-0,42	78,55	78,98	78,39	79,03	272K	186
16/06/2026	0,00%	0,00	78,97	78,97	78,75	78,97	164K	81
15/06/2026	0,86%	0,67	78,97	78,69	78,30	79,00	227K	182
12/06/2026	0,17%	0,13	78,30	78,16	77,77	78,55	249K	206
11/06/2026	-0,46%	-0,36	78,17	77,60	77,60	78,55	203K	291
10/06/2026	-1,06%	-0,84	78,53	79,37	78,53	79,37	266K	1.868
09/06/2026	0,09%	0,07	79,37	79,37	79,03	79,37	159K	98
08/06/2026	-0,09%	-0,07	79,30	79,37	79,00	79,37	215K	72
05/06/2026	0,74%	0,58	79,37	79,18	78,90	79,37	164K	342
03/06/2026	-0,20%	-0,16	78,79	78,95	78,79	79,18	107K	81
02/06/2026	-0,52%	-0,41	78,95	79,10	78,77	79,10	189K	112
01/06/2026	-0,79%	-0,63	79,36	79,38	78,87	79,40	182K	140
29/05/2026	1,30%	1,03	79,99	79,35	79,00	80,00	223K	231
28/05/2026	-0,72%	-0,57	78,96	79,53	78,96	79,92	238K	183
27/05/2026	-0,01%	-0,01	79,53	79,65	79,53	79,93	113K	222
26/05/2026	0,61%	0,48	79,54	79,45	79,03	79,64	188K	102
25/05/2026	0,01%	0,01	79,06	78,96	78,96	79,50	142K	437
22/05/2026	-0,09%	-0,07	79,05	79,11	79,05	79,51	135K	544
21/05/2026	0,15%	0,12	79,12	79,00	78,90	79,39	52K	80
20/05/2026	-0,35%	-0,28	79,00	78,88	78,70	79,28	336K	131
19/05/2026	-0,64%	-0,51	79,28	79,79	78,80	79,81	275K	569
18/05/2026	-0,11%	-0,09	79,79	80,00	79,67	80,00	142K	172
15/05/2026	0,68%	0,54	79,88	79,73	79,39	80,00	392K	307
14/05/2026	-0,16%	-0,13	79,34	79,34	79,34	79,86	107K	494
13/05/2026	-0,50%	-0,40	79,47	80,00	79,47	80,34	186K	428
12/05/2026	-0,03%	-0,02	79,87	79,89	79,54	79,89	101K	221
11/05/2026	-0,62%	-0,50	79,89	80,36	79,54	80,38	294K	1.102
08/05/2026	0,74%	0,59	80,39	79,90	79,78	80,39	242K	135
07/05/2026	-0,16%	-0,13	79,80	79,98	79,75	79,98	167K	196
06/05/2026	0,05%	0,04	79,93	80,00	79,83	80,10	86K	101
05/05/2026	0,24%	0,19	79,89	79,70	79,58	80,09	258K	552
04/05/2026	-1,41%	-1,14	79,70	80,23	79,70	80,23	269K	348
30/04/2026	-0,07%	-0,06	80,84	80,90	80,49	80,90	240K	205
29/04/2026	0,25%	0,20	80,90	80,29	80,29	80,90	447K	246
28/04/2026	0,26%	0,21	80,70	80,72	80,17	80,72	286K	118
27/04/2026	0,30%	0,24	80,49	80,65	80,15	80,68	383K	984
24/04/2026	0,04%	0,03	80,25	80,22	80,17	80,60	193K	596
23/04/2026	-0,12%	-0,10	80,22	80,25	80,22	80,71	381K	175
22/04/2026	-0,35%	-0,28	80,32	80,70	80,21	80,70	270K	114
20/04/2026	-0,37%	-0,30	80,60	80,90	80,56	80,90	203K	550
17/04/2026	0,84%	0,67	80,90	80,28	80,28	80,90	166K	457
16/04/2026	-0,34%	-0,27	80,23	80,50	80,01	80,57	210K	211
15/04/2026	0,20%	0,16	80,50	80,35	80,30	80,74	257K	503
14/04/2026	-0,27%	-0,22	80,34	80,50	80,30	80,75	113K	243
13/04/2026	-0,42%	-0,34	80,56	80,89	80,50	80,90	526K	401
10/04/2026	1,13%	0,90	80,90	80,40	80,32	80,90	217K	1.152
09/04/2026	-0,51%	-0,41	80,00	80,81	80,00	80,81	272K	129
08/04/2026	0,47%	0,38	80,41	80,43	80,02	80,43	116K	131
07/04/2026	0,11%	0,09	80,03	80,00	79,99	80,90	371K	215
06/04/2026	1,05%	0,83	79,94	79,46	79,46	80,19	252K	121
02/04/2026	-2,96%	-2,41	79,11	81,91	77,91	81,91	2M	1.136
01/04/2026	-0,73%	-0,60	81,52	81,52	80,98	81,52	89K	69
31/03/2026	0,02%	0,02	82,12	82,10	81,65	82,19	208K	118
30/03/2026	0,71%	0,58	82,10	81,60	81,59	82,10	276K	106
27/03/2026	0,63%	0,51	81,52	81,02	81,01	81,60	501K	409
26/03/2026	0,75%	0,60	81,01	80,81	80,40	81,25	120K	105
25/03/2026	0,14%	0,11	80,41	80,76	80,15	81,33	355K	231
24/03/2026	-1,12%	-0,91	80,30	81,33	80,15	81,44	323K	944
23/03/2026	0,11%	0,09	81,21	81,52	81,14	81,52	226K	105
20/03/2026	0,09%	0,07	81,12	81,08	80,90	81,43	164K	212
19/03/2026	-0,15%	-0,12	81,05	81,17	80,80	81,20	58K	74
18/03/2026	-0,18%	-0,15	81,17	81,50	81,10	81,50	117K	102
17/03/2026	0,10%	0,08	81,32	81,00	80,90	81,61	138K	114
16/03/2026	-0,07%	-0,06	81,24	81,26	80,71	81,50	192K	140
13/03/2026	-0,53%	-0,43	81,30	81,41	81,10	82,13	380K	302
12/03/2026	0,47%	0,38	81,73	81,73	80,94	81,73	132K	108
11/03/2026	-0,11%	-0,09	81,35	81,38	81,03	81,83	230K	126
10/03/2026	0,49%	0,40	81,44	81,44	78,52	81,63	625K	1.592
09/03/2026	-1,46%	-1,20	81,04	82,00	81,00	82,27	476K	279
06/03/2026	0,34%	0,28	82,24	82,36	81,35	82,56	304K	1.122
05/03/2026	-0,05%	-0,04	81,96	82,00	81,20	84,51	902K	919
04/03/2026	1,23%	1,00	82,00	81,40	81,00	84,53	2M	713
03/03/2026	-2,16%	-1,79	81,00	82,80	79,03	82,80	453K	542
02/03/2026	0,00%	0,00	82,79	82,35	81,20	82,79	588K	190
27/02/2026	0,16%	0,13	82,79	82,50	82,24	82,80	304K	510
26/02/2026	1,35%	1,10	82,66	81,56	81,16	82,66	224K	492
25/02/2026	-0,29%	-0,24	81,56	81,80	81,55	82,05	521K	131
24/02/2026	1,30%	1,05	81,80	80,75	80,65	82,00	306K	880
23/02/2026	0,31%	0,25	80,75	80,50	80,50	80,90	188K	124
20/02/2026	0,32%	0,26	80,50	80,64	80,23	80,64	277K	329
19/02/2026	0,02%	0,02	80,24	80,22	80,10	80,75	356K	247
18/02/2026	-0,16%	-0,13	80,22	80,35	80,15	80,49	217K	210
13/02/2026	0,42%	0,34	80,35	80,01	80,01	80,41	206K	553
12/02/2026	-0,22%	-0,18	80,01	80,53	80,01	80,54	116K	115
11/02/2026	0,44%	0,35	80,19	80,23	79,61	80,23	281K	229
10/02/2026	-0,09%	-0,07	79,84	80,30	79,61	80,50	368K	1.317
09/02/2026	-1,08%	-0,87	79,91	80,56	79,91	80,56	302K	180
06/02/2026	1,67%	1,33	80,78	79,84	79,46	80,78	342K	547
05/02/2026	-0,15%	-0,12	79,45	79,96	79,40	79,96	1M	848
04/02/2026	-0,79%	-0,63	79,57	80,60	79,50	80,60	265K	797
03/02/2026	0,01%	0,01	80,20	79,82	79,82	80,59	189K	127
02/02/2026	-0,95%	-0,77	80,19	80,96	80,00	80,98	227K	295
30/01/2026	1,01%	0,81	80,96	80,55	80,21	80,96	305K	607
29/01/2026	-0,12%	-0,10	80,15	80,65	79,84	80,65	415K	211
28/01/2026	0,15%	0,12	80,25	80,23	80,14	80,54	508K	164
27/01/2026	-1,03%	-0,83	80,13	80,95	80,11	80,95	399K	231
26/01/2026	0,01%	0,01	80,96	80,95	79,80	80,96	763K	2.604
23/01/2026	1,10%	0,88	80,95	80,47	80,01	80,96	739K	539
22/01/2026	-0,74%	-0,60	80,07	80,96	80,07	80,96	423K	1.314
21/01/2026	0,14%	0,11	80,67	80,96	80,18	80,96	220K	135
20/01/2026	0,57%	0,46	80,56	80,25	80,25	80,65	256K	100
19/01/2026	0,12%	0,10	80,10	79,95	79,95	80,21	204K	187
16/01/2026	0,06%	0,05	80,00	80,20	79,96	80,25	174K	427
15/01/2026	-0,25%	-0,20	79,95	80,05	79,55	80,25	488K	221
14/01/2026	0,30%	0,24	80,15	79,91	79,40	80,31	326K	164
13/01/2026	0,25%	0,20	79,91	79,31	79,31	79,91	151K	118
12/01/2026	-0,59%	-0,47	79,71	80,17	79,31	80,17	264K	1.186
09/01/2026	0,73%	0,58	80,18	79,51	79,41	80,18	129K	186
08/01/2026	-0,44%	-0,35	79,60	80,34	79,55	80,34	101K	287
07/01/2026	-0,12%	-0,10	79,95	79,52	79,10	79,96	94K	158
06/01/2026	1,16%	0,92	80,05	78,65	78,65	80,05	160K	132
05/01/2026	-	-	79,13	79,00	78,86	79,13	128K	115

Date,Open,High,Low,Close,Volume
17-Jul-26,78.29,78.67,78.02,78.29,207329
16-Jul-26,78.62,78.62,78.00,78.29,135391
15-Jul-26,78.23,78.23,78.00,78.23,159037
14-Jul-26,77.97,78.62,77.88,78.23,122074
13-Jul-26,78.55,78.72,77.96,78.23,223901
10-Jul-26,77.75,78.55,77.75,78.55,139483
09-Jul-26,77.58,78.15,77.35,78.15,187058
08-Jul-26,77.64,77.64,77.57,77.58,63412
07-Jul-26,77.60,77.88,77.47,77.61,96019
06-Jul-26,78.39,78.39,77.28,77.51,479884
03-Jul-26,77.99,78.37,77.84,78.00,231646
02-Jul-26,77.70,78.27,77.67,77.99,129894
01-Jul-26,78.65,78.65,77.62,77.70,254296
30-Jun-26,79.60,79.60,78.53,79.26,257697
29-Jun-26,79.76,80.17,79.50,79.60,97295
26-Jun-26,77.60,80.17,77.60,80.17,452033
25-Jun-26,77.40,77.78,77.40,77.60,104355
24-Jun-26,78.60,78.60,77.15,77.40,321778
23-Jun-26,78.75,78.99,78.21,78.21,214426
22-Jun-26,78.80,78.80,78.70,78.80,81779
19-Jun-26,78.85,78.85,78.51,78.80,196651
18-Jun-26,78.68,78.94,78.65,78.85,128531
17-Jun-26,78.98,79.03,78.39,78.55,271592
16-Jun-26,78.97,78.97,78.75,78.97,164301
15-Jun-26,78.69,79.00,78.30,78.97,227349
12-Jun-26,78.16,78.55,77.77,78.30,248684
11-Jun-26,77.60,78.55,77.60,78.17,203262
10-Jun-26,79.37,79.37,78.53,78.53,266198
09-Jun-26,79.37,79.37,79.03,79.37,158988
08-Jun-26,79.37,79.37,79.00,79.30,215258
05-Jun-26,79.18,79.37,78.90,79.37,164207
03-Jun-26,78.95,79.18,78.79,78.79,106621
02-Jun-26,79.10,79.10,78.77,78.95,188552
01-Jun-26,79.38,79.40,78.87,79.36,181629
29-May-26,79.35,80.00,79.00,79.99,223319
28-May-26,79.53,79.92,78.96,78.96,238362
27-May-26,79.65,79.93,79.53,79.53,113378
26-May-26,79.45,79.64,79.03,79.54,188460
25-May-26,78.96,79.50,78.96,79.06,141805
22-May-26,79.11,79.51,79.05,79.05,135296
21-May-26,79.00,79.39,78.90,79.12,52358
20-May-26,78.88,79.28,78.70,79.00,335914
19-May-26,79.79,79.81,78.80,79.28,274980
18-May-26,80.00,80.00,79.67,79.79,141712
15-May-26,79.73,80.00,79.39,79.88,391755
14-May-26,79.34,79.86,79.34,79.34,106852
13-May-26,80.00,80.34,79.47,79.47,185650
12-May-26,79.89,79.89,79.54,79.87,101141
11-May-26,80.36,80.38,79.54,79.89,293855
08-May-26,79.90,80.39,79.78,80.39,242483
07-May-26,79.98,79.98,79.75,79.80,167077
06-May-26,80.00,80.10,79.83,79.93,85709
05-May-26,79.70,80.09,79.58,79.89,257806
04-May-26,80.23,80.23,79.70,79.70,269386
30-Apr-26,80.90,80.90,80.49,80.84,239791
29-Apr-26,80.29,80.90,80.29,80.90,447067
28-Apr-26,80.72,80.72,80.17,80.70,286492
27-Apr-26,80.65,80.68,80.15,80.49,383161
24-Apr-26,80.22,80.60,80.17,80.25,193273
23-Apr-26,80.25,80.71,80.22,80.22,381427
22-Apr-26,80.70,80.70,80.21,80.32,269908
20-Apr-26,80.90,80.90,80.56,80.60,203225
17-Apr-26,80.28,80.90,80.28,80.90,165674
16-Apr-26,80.50,80.57,80.01,80.23,209901
15-Apr-26,80.35,80.74,80.30,80.50,257424
14-Apr-26,80.50,80.75,80.30,80.34,112817
13-Apr-26,80.89,80.90,80.50,80.56,525584
10-Apr-26,80.40,80.90,80.32,80.90,216919
09-Apr-26,80.81,80.81,80.00,80.00,272135
08-Apr-26,80.43,80.43,80.02,80.41,116496
07-Apr-26,80.00,80.90,79.99,80.03,370784
06-Apr-26,79.46,80.19,79.46,79.94,252490
02-Apr-26,81.91,81.91,77.91,79.11,1685242
01-Apr-26,81.52,81.52,80.98,81.52,88548
31-Mar-26,82.10,82.19,81.65,82.12,208468
30-Mar-26,81.60,82.10,81.59,82.10,275628
27-Mar-26,81.02,81.60,81.01,81.52,500800
26-Mar-26,80.81,81.25,80.40,81.01,120053
25-Mar-26,80.76,81.33,80.15,80.41,355496
24-Mar-26,81.33,81.44,80.15,80.30,323412
23-Mar-26,81.52,81.52,81.14,81.21,226022
20-Mar-26,81.08,81.43,80.90,81.12,164195
19-Mar-26,81.17,81.20,80.80,81.05,57509
18-Mar-26,81.50,81.50,81.10,81.17,116818
17-Mar-26,81.00,81.61,80.90,81.32,138317
16-Mar-26,81.26,81.50,80.71,81.24,192457
13-Mar-26,81.41,82.13,81.10,81.30,379884
12-Mar-26,81.73,81.73,80.94,81.73,132289
11-Mar-26,81.38,81.83,81.03,81.35,230357
10-Mar-26,81.44,81.63,78.52,81.44,625441
09-Mar-26,82.00,82.27,81.00,81.04,475891
06-Mar-26,82.36,82.56,81.35,82.24,304391
05-Mar-26,82.00,84.51,81.20,81.96,902214
04-Mar-26,81.40,84.53,81.00,82.00,1579502
03-Mar-26,82.80,82.80,79.03,81.00,453189
02-Mar-26,82.35,82.79,81.20,82.79,588233
27-Feb-26,82.50,82.80,82.24,82.79,303960
26-Feb-26,81.56,82.66,81.16,82.66,224367
25-Feb-26,81.80,82.05,81.55,81.56,521338
24-Feb-26,80.75,82.00,80.65,81.80,305563
23-Feb-26,80.50,80.90,80.50,80.75,188087
20-Feb-26,80.64,80.64,80.23,80.50,277467
19-Feb-26,80.22,80.75,80.10,80.24,356063
18-Feb-26,80.35,80.49,80.15,80.22,217183
13-Feb-26,80.01,80.41,80.01,80.35,206182
12-Feb-26,80.53,80.54,80.01,80.01,115874
11-Feb-26,80.23,80.23,79.61,80.19,280762
10-Feb-26,80.30,80.50,79.61,79.84,368215
09-Feb-26,80.56,80.56,79.91,79.91,301665
06-Feb-26,79.84,80.78,79.46,80.78,342289
05-Feb-26,79.96,79.96,79.40,79.45,1082818
04-Feb-26,80.60,80.60,79.50,79.57,265329
03-Feb-26,79.82,80.59,79.82,80.20,189245
02-Feb-26,80.96,80.98,80.00,80.19,226878
30-Jan-26,80.55,80.96,80.21,80.96,304688
29-Jan-26,80.65,80.65,79.84,80.15,415418
28-Jan-26,80.23,80.54,80.14,80.25,508034
27-Jan-26,80.95,80.95,80.11,80.13,399456
26-Jan-26,80.95,80.96,79.80,80.96,763323
23-Jan-26,80.47,80.96,80.01,80.95,738786
22-Jan-26,80.96,80.96,80.07,80.07,423191
21-Jan-26,80.96,80.96,80.18,80.67,219670
20-Jan-26,80.25,80.65,80.25,80.56,255920
19-Jan-26,79.95,80.21,79.95,80.10,203734
16-Jan-26,80.20,80.25,79.96,80.00,173952
15-Jan-26,80.05,80.25,79.55,79.95,488129
14-Jan-26,79.91,80.31,79.40,80.15,325671
13-Jan-26,79.31,79.91,79.31,79.91,150567
12-Jan-26,80.17,80.17,79.31,79.71,263839
09-Jan-26,79.51,80.18,79.41,80.18,129162
08-Jan-26,80.34,80.34,79.55,79.60,100973
07-Jan-26,79.52,79.96,79.10,79.95,94496
06-Jan-26,78.65,80.05,78.65,80.05,160285
05-Jan-26,79.00,79.13,78.86,79.13,127909

*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