Cotação atual, histórico e gráfico do papel: BINC11

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 BINC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	0,22%	0,23	104,30	104,19	103,91	104,79	958K	1.668
16/04/2026	-0,19%	-0,20	104,07	104,27	103,50	104,55	546K	555
15/04/2026	0,60%	0,62	104,27	103,89	103,60	104,55	913K	446
14/04/2026	-0,34%	-0,35	103,65	103,98	103,22	103,98	459K	547
13/04/2026	0,98%	1,01	104,00	103,01	102,76	104,00	674K	423
10/04/2026	-0,49%	-0,51	102,99	103,50	102,91	104,14	1M	942
09/04/2026	-0,38%	-0,40	103,50	104,00	103,00	104,00	518K	535

08/04/2026	1,12%	1,15	103,90	103,39	102,86	103,90	561K	696
07/04/2026	-1,49%	-1,55	102,75	104,28	102,75	104,28	1M	385
06/04/2026	0,57%	0,59	104,30	104,07	103,91	104,57	342K	221
02/04/2026	0,46%	0,47	103,71	103,40	103,15	104,01	251K	138
01/04/2026	-0,96%	-1,00	103,24	103,24	102,85	103,43	620K	452
31/03/2026	0,62%	0,64	104,24	103,92	103,50	104,49	1M	551
30/03/2026	0,18%	0,19	103,60	103,59	103,50	103,94	444K	295
27/03/2026	-0,09%	-0,09	103,41	103,50	103,30	103,96	646K	309
26/03/2026	0,44%	0,45	103,50	103,57	103,15	103,58	1M	497
25/03/2026	0,47%	0,48	103,05	103,60	103,01	103,60	448K	128
24/03/2026	-0,48%	-0,49	102,57	103,06	102,57	103,26	1M	1.171
23/03/2026	0,24%	0,25	103,06	103,00	102,91	103,40	881K	1.006
20/03/2026	-0,74%	-0,77	102,81	103,88	102,70	103,88	536K	901
19/03/2026	0,56%	0,58	103,58	103,02	102,81	103,93	466K	509
18/03/2026	-0,81%	-0,84	103,00	103,99	102,89	104,09	621K	1.267
17/03/2026	0,09%	0,09	103,84	103,74	103,61	103,95	345K	104
16/03/2026	0,16%	0,17	103,75	103,68	103,44	103,75	491K	171
13/03/2026	0,53%	0,55	103,58	103,30	103,04	103,68	287K	197
12/03/2026	-0,44%	-0,46	103,03	103,44	103,01	103,94	1M	167
11/03/2026	0,74%	0,76	103,49	102,77	102,76	103,49	384K	202
10/03/2026	0,03%	0,03	102,73	102,89	102,71	102,90	393K	526
09/03/2026	-0,19%	-0,20	102,70	102,90	102,59	102,90	716K	190
06/03/2026	0,65%	0,66	102,90	102,10	102,10	103,10	319K	576
05/03/2026	-0,74%	-0,76	102,24	103,09	102,24	104,71	1M	280
04/03/2026	0,70%	0,72	103,00	102,69	102,29	103,00	498K	106
03/03/2026	0,46%	0,47	102,28	101,81	101,76	102,53	827K	659
02/03/2026	-2,15%	-2,24	101,81	102,70	101,80	102,70	1M	1.401
27/02/2026	0,43%	0,45	104,05	103,96	103,73	104,26	671K	388
26/02/2026	0,00%	0,00	103,60	104,04	103,41	104,42	748K	259
25/02/2026	0,58%	0,60	103,60	103,45	103,08	104,49	591K	260
24/02/2026	-0,29%	-0,30	103,00	103,29	102,90	103,83	1M	2.404
23/02/2026	0,24%	0,25	103,30	102,99	102,99	103,98	1M	1.379
20/02/2026	0,06%	0,06	103,05	103,00	102,80	103,99	917K	560
19/02/2026	0,09%	0,09	102,99	102,80	102,65	103,00	935K	206
18/02/2026	0,00%	0,00	102,90	102,56	102,56	102,99	730K	202
13/02/2026	0,34%	0,35	102,90	102,55	102,01	102,94	2M	1.245
12/02/2026	-0,13%	-0,13	102,55	102,68	102,55	102,99	2M	2.484
11/02/2026	0,44%	0,45	102,68	102,30	102,20	102,87	670K	332
10/02/2026	-0,26%	-0,27	102,23	102,59	102,11	102,67	111K	484
09/02/2026	0,38%	0,39	102,50	102,45	102,10	102,77	436K	1.073
06/02/2026	-0,27%	-0,28	102,11	102,39	101,97	102,51	568K	832
05/02/2026	-0,12%	-0,12	102,39	102,51	101,99	102,51	660K	278
04/02/2026	-0,03%	-0,03	102,51	102,54	102,15	102,54	393K	193
03/02/2026	0,14%	0,14	102,54	102,40	101,97	104,26	499K	275
02/02/2026	-1,65%	-1,72	102,40	102,63	101,98	102,64	395K	587
30/01/2026	1,86%	1,90	104,12	102,22	102,22	104,98	657K	1.113
29/01/2026	-0,54%	-0,55	102,22	102,87	102,02	102,87	603K	987
28/01/2026	-0,13%	-0,13	102,77	102,94	101,81	103,02	997K	1.673
27/01/2026	0,10%	0,10	102,90	102,94	102,74	102,99	368K	559
26/01/2026	-0,24%	-0,25	102,80	102,94	102,31	102,94	691K	2.006
23/01/2026	1,07%	1,09	103,05	102,23	102,23	103,12	480K	258
22/01/2026	0,28%	0,28	101,96	102,24	101,36	102,86	383K	1.398
21/01/2026	-0,36%	-0,37	101,68	102,09	100,07	102,92	870K	965
20/01/2026	-0,78%	-0,80	102,05	102,02	102,02	103,12	160K	264
19/01/2026	0,08%	0,08	102,85	103,15	101,85	103,15	322K	1.837
16/01/2026	-0,28%	-0,29	102,77	102,51	102,40	103,60	398K	641
15/01/2026	0,22%	0,23	103,06	102,98	102,22	103,10	616K	572
14/01/2026	0,04%	0,04	102,83	103,00	101,66	103,09	427K	177
13/01/2026	1,25%	1,27	102,79	101,46	100,86	103,00	1M	749
12/01/2026	-0,76%	-0,78	101,52	103,49	100,73	103,49	713K	2.428
09/01/2026	-1,06%	-1,10	102,30	103,40	102,30	103,63	2M	1.952
08/01/2026	1,17%	1,20	103,40	102,95	102,52	103,40	321K	287
07/01/2026	-0,44%	-0,45	102,20	102,65	101,27	102,95	363K	334
06/01/2026	1,94%	1,95	102,65	100,80	100,72	102,96	574K	737
05/01/2026	-0,20%	-0,20	100,70	101,00	100,63	101,00	369K	119
02/01/2026	-1,44%	-1,47	100,90	101,94	99,08	101,94	170K	82
30/12/2025	0,64%	0,65	102,37	101,99	101,39	102,54	859K	481
29/12/2025	-0,86%	-0,88	101,72	102,59	101,32	102,59	273K	572
26/12/2025	0,84%	0,85	102,60	100,80	100,80	102,74	966K	1.140
23/12/2025	0,35%	0,35	101,75	101,39	100,90	101,75	170K	312
22/12/2025	0,61%	0,61	101,40	100,63	99,91	101,69	1M	2.859
19/12/2025	0,80%	0,80	100,79	99,97	99,55	100,95	667K	1.029
18/12/2025	0,21%	0,21	99,99	99,61	99,31	99,99	696K	416
17/12/2025	-0,22%	-0,22	99,78	100,02	99,66	100,10	719K	446
16/12/2025	-0,60%	-0,60	100,00	100,80	99,70	100,94	282K	375
15/12/2025	0,70%	0,70	100,60	99,99	98,50	101,00	720K	279
12/12/2025	1,34%	1,32	99,90	98,58	98,58	99,96	779K	751
11/12/2025	-0,37%	-0,37	98,58	98,35	98,35	99,14	321K	232
10/12/2025	-0,05%	-0,05	98,95	98,99	98,00	98,99	1M	1.544
09/12/2025	0,15%	0,15	99,00	99,78	97,55	99,78	579K	644
08/12/2025	0,57%	0,56	98,85	98,20	97,98	99,81	622K	2.145
05/12/2025	0,37%	0,36	98,29	98,47	97,83	98,65	616K	968
04/12/2025	0,13%	0,13	97,93	97,96	97,87	98,34	734K	263
03/12/2025	0,05%	0,05	97,80	98,09	97,74	98,09	357K	136
02/12/2025	0,27%	0,26	97,75	97,80	97,51	98,10	282K	521
01/12/2025	-1,59%	-1,58	97,49	97,99	97,41	98,00	468K	610
28/11/2025	-0,03%	-0,03	99,07	99,74	98,48	99,74	455K	416
27/11/2025	1,36%	1,33	99,10	98,79	98,11	99,65	528K	392
26/11/2025	-0,41%	-0,40	97,77	98,56	97,23	98,59	1M	2.309
25/11/2025	-0,48%	-0,47	98,17	99,04	98,11	99,98	671K	724
24/11/2025	-1,34%	-1,34	98,64	100,00	98,55	100,37	883K	2.341
21/11/2025	1,55%	1,53	99,98	98,70	98,70	100,00	770K	1.873
19/11/2025	-0,47%	-0,46	98,45	99,00	98,45	99,36	312K	282
18/11/2025	-0,09%	-0,09	98,91	98,73	98,70	99,00	334K	539
17/11/2025	0,34%	0,34	99,00	99,48	98,73	99,48	367K	151
14/11/2025	1,50%	1,46	98,66	98,35	98,02	99,14	308K	160
13/11/2025	-1,13%	-1,11	97,20	98,37	97,20	99,30	769K	580
12/11/2025	-1,48%	-1,48	98,31	99,62	97,99	99,72	1M	992
11/11/2025	0,93%	0,92	99,79	99,20	98,60	99,90	1M	1.857
10/11/2025	-1,02%	-1,02	98,87	98,37	98,37	99,64	466K	224
07/11/2025	-0,08%	-0,08	99,89	99,90	98,35	99,90	1M	521
06/11/2025	1,33%	1,31	99,97	99,37	98,71	99,97	672K	395
05/11/2025	0,09%	0,09	98,66	98,78	98,25	99,31	857K	201
04/11/2025	0,58%	0,57	98,57	98,98	98,03	98,98	306K	517
03/11/2025	-1,99%	-1,99	98,00	99,47	97,00	99,47	1M	746
31/10/2025	-0,56%	-0,56	99,99	100,55	99,81	100,97	1M	1.025
30/10/2025	-0,66%	-0,67	100,55	101,17	99,85	101,17	983K	1.282
29/10/2025	0,36%	0,36	101,22	101,44	100,50	101,45	719K	490
28/10/2025	0,33%	0,33	100,86	101,14	100,50	101,45	711K	474
27/10/2025	-0,91%	-0,92	100,53	101,45	100,05	101,80	1M	627
24/10/2025	0,28%	0,28	101,45	101,18	101,03	101,88	679K	637
23/10/2025	0,03%	0,03	101,17	101,00	101,00	101,97	1M	2.333
22/10/2025	-0,74%	-0,75	101,14	100,94	100,94	101,90	453K	1.244
21/10/2025	0,95%	0,96	101,89	100,93	100,93	101,96	611K	272
20/10/2025	0,14%	0,14	100,93	100,82	100,50	101,19	884K	252
17/10/2025	0,53%	0,53	100,79	100,06	100,01	100,89	405K	381
16/10/2025	0,48%	0,48	100,26	100,32	99,85	100,78	721K	286
15/10/2025	0,12%	0,12	99,78	99,74	99,63	100,88	1M	572
14/10/2025	-0,03%	-0,03	99,66	99,60	99,30	99,80	381K	161
13/10/2025	0,98%	0,97	99,69	99,05	98,65	99,69	695K	410
10/10/2025	0,12%	0,12	98,72	98,84	98,70	99,40	843K	387
09/10/2025	-0,13%	-0,13	98,60	98,74	98,20	98,92	866K	245
08/10/2025	1,45%	1,41	98,73	97,70	97,45	98,78	1M	1.508
07/10/2025	0,41%	0,40	97,32	97,70	97,01	97,71	615K	1.266
06/10/2025	-0,27%	-0,26	96,92	97,74	96,90	97,75	743K	364
03/10/2025	-0,39%	-0,38	97,18	97,75	97,15	97,75	1M	250
02/10/2025	-	-	97,56	98,00	97,21	98,27	556K	506

Date,Open,High,Low,Close,Volume
17-Apr-26,104.19,104.79,103.91,104.30,957724
16-Apr-26,104.27,104.55,103.50,104.07,546369
15-Apr-26,103.89,104.55,103.60,104.27,912633
14-Apr-26,103.98,103.98,103.22,103.65,458651
13-Apr-26,103.01,104.00,102.76,104.00,674232
10-Apr-26,103.50,104.14,102.91,102.99,1403106
09-Apr-26,104.00,104.00,103.00,103.50,518014
08-Apr-26,103.39,103.90,102.86,103.90,560788
07-Apr-26,104.28,104.28,102.75,102.75,1067338
06-Apr-26,104.07,104.57,103.91,104.30,341636
02-Apr-26,103.40,104.01,103.15,103.71,250935
01-Apr-26,103.24,103.43,102.85,103.24,619935
31-Mar-26,103.92,104.49,103.50,104.24,1064534
30-Mar-26,103.59,103.94,103.50,103.60,443635
27-Mar-26,103.50,103.96,103.30,103.41,645858
26-Mar-26,103.57,103.58,103.15,103.50,1244097
25-Mar-26,103.60,103.60,103.01,103.05,447943
24-Mar-26,103.06,103.26,102.57,102.57,1059102
23-Mar-26,103.00,103.40,102.91,103.06,881082
20-Mar-26,103.88,103.88,102.70,102.81,536217
19-Mar-26,103.02,103.93,102.81,103.58,465898
18-Mar-26,103.99,104.09,102.89,103.00,620636
17-Mar-26,103.74,103.95,103.61,103.84,345374
16-Mar-26,103.68,103.75,103.44,103.75,490913
13-Mar-26,103.30,103.68,103.04,103.58,286755
12-Mar-26,103.44,103.94,103.01,103.03,1487021
11-Mar-26,102.77,103.49,102.76,103.49,384390
10-Mar-26,102.89,102.90,102.71,102.73,393119
09-Mar-26,102.90,102.90,102.59,102.70,715583
06-Mar-26,102.10,103.10,102.10,102.90,319257
05-Mar-26,103.09,104.71,102.24,102.24,1019070
04-Mar-26,102.69,103.00,102.29,103.00,497563
03-Mar-26,101.81,102.53,101.76,102.28,827403
02-Mar-26,102.70,102.70,101.80,101.81,1343514
27-Feb-26,103.96,104.26,103.73,104.05,671022
26-Feb-26,104.04,104.42,103.41,103.60,747570
25-Feb-26,103.45,104.49,103.08,103.60,590805
24-Feb-26,103.29,103.83,102.90,103.00,1207226
23-Feb-26,102.99,103.98,102.99,103.30,1123439
20-Feb-26,103.00,103.99,102.80,103.05,916914
19-Feb-26,102.80,103.00,102.65,102.99,935081
18-Feb-26,102.56,102.99,102.56,102.90,729734
13-Feb-26,102.55,102.94,102.01,102.90,1597071
12-Feb-26,102.68,102.99,102.55,102.55,1587675
11-Feb-26,102.30,102.87,102.20,102.68,670308
10-Feb-26,102.59,102.67,102.11,102.23,111202
09-Feb-26,102.45,102.77,102.10,102.50,435517
06-Feb-26,102.39,102.51,101.97,102.11,568255
05-Feb-26,102.51,102.51,101.99,102.39,660116
04-Feb-26,102.54,102.54,102.15,102.51,393127
03-Feb-26,102.40,104.26,101.97,102.54,498743
02-Feb-26,102.63,102.64,101.98,102.40,394906
30-Jan-26,102.22,104.98,102.22,104.12,657488
29-Jan-26,102.87,102.87,102.02,102.22,603167
28-Jan-26,102.94,103.02,101.81,102.77,997475
27-Jan-26,102.94,102.99,102.74,102.90,367841
26-Jan-26,102.94,102.94,102.31,102.80,691336
23-Jan-26,102.23,103.12,102.23,103.05,479667
22-Jan-26,102.24,102.86,101.36,101.96,383280
21-Jan-26,102.09,102.92,100.07,101.68,869538
20-Jan-26,102.02,103.12,102.02,102.05,160268
19-Jan-26,103.15,103.15,101.85,102.85,321853
16-Jan-26,102.51,103.60,102.40,102.77,397582
15-Jan-26,102.98,103.10,102.22,103.06,616066
14-Jan-26,103.00,103.09,101.66,102.83,426876
13-Jan-26,101.46,103.00,100.86,102.79,1395613
12-Jan-26,103.49,103.49,100.73,101.52,712625
09-Jan-26,103.40,103.63,102.30,102.30,1817861
08-Jan-26,102.95,103.40,102.52,103.40,320542
07-Jan-26,102.65,102.95,101.27,102.20,362911
06-Jan-26,100.80,102.96,100.72,102.65,574394
05-Jan-26,101.00,101.00,100.63,100.70,368982
02-Jan-26,101.94,101.94,99.08,100.90,170167
30-Dec-25,101.99,102.54,101.39,102.37,858730
29-Dec-25,102.59,102.59,101.32,101.72,272671
26-Dec-25,100.80,102.74,100.80,102.60,966233
23-Dec-25,101.39,101.75,100.90,101.75,169514
22-Dec-25,100.63,101.69,99.91,101.40,1007058
19-Dec-25,99.97,100.95,99.55,100.79,667016
18-Dec-25,99.61,99.99,99.31,99.99,696343
17-Dec-25,100.02,100.10,99.66,99.78,718538
16-Dec-25,100.80,100.94,99.70,100.00,282468
15-Dec-25,99.99,101.00,98.50,100.60,720435
12-Dec-25,98.58,99.96,98.58,99.90,779404
11-Dec-25,98.35,99.14,98.35,98.58,320939
10-Dec-25,98.99,98.99,98.00,98.95,1018181
09-Dec-25,99.78,99.78,97.55,99.00,579203
08-Dec-25,98.20,99.81,97.98,98.85,622167
05-Dec-25,98.47,98.65,97.83,98.29,615767
04-Dec-25,97.96,98.34,97.87,97.93,734389
03-Dec-25,98.09,98.09,97.74,97.80,356640
02-Dec-25,97.80,98.10,97.51,97.75,282125
01-Dec-25,97.99,98.00,97.41,97.49,468267
28-Nov-25,99.74,99.74,98.48,99.07,455488
27-Nov-25,98.79,99.65,98.11,99.10,528400
26-Nov-25,98.56,98.59,97.23,97.77,1350576
25-Nov-25,99.04,99.98,98.11,98.17,671200
24-Nov-25,100.00,100.37,98.55,98.64,883024
21-Nov-25,98.70,100.00,98.70,99.98,769735
19-Nov-25,99.00,99.36,98.45,98.45,311711
18-Nov-25,98.73,99.00,98.70,98.91,334363
17-Nov-25,99.48,99.48,98.73,99.00,366891
14-Nov-25,98.35,99.14,98.02,98.66,308355
13-Nov-25,98.37,99.30,97.20,97.20,768720
12-Nov-25,99.62,99.72,97.99,98.31,1326573
11-Nov-25,99.20,99.90,98.60,99.79,1289560
10-Nov-25,98.37,99.64,98.37,98.87,466182
07-Nov-25,99.90,99.90,98.35,99.89,1138244
06-Nov-25,99.37,99.97,98.71,99.97,672435
05-Nov-25,98.78,99.31,98.25,98.66,856542
04-Nov-25,98.98,98.98,98.03,98.57,306044
03-Nov-25,99.47,99.47,97.00,98.00,1388248
31-Oct-25,100.55,100.97,99.81,99.99,1259988
30-Oct-25,101.17,101.17,99.85,100.55,982859
29-Oct-25,101.44,101.45,100.50,101.22,718640
28-Oct-25,101.14,101.45,100.50,100.86,711393
27-Oct-25,101.45,101.80,100.05,100.53,1178878
24-Oct-25,101.18,101.88,101.03,101.45,679327
23-Oct-25,101.00,101.97,101.00,101.17,1274679
22-Oct-25,100.94,101.90,100.94,101.14,453246
21-Oct-25,100.93,101.96,100.93,101.89,611479
20-Oct-25,100.82,101.19,100.50,100.93,884426
17-Oct-25,100.06,100.89,100.01,100.79,404576
16-Oct-25,100.32,100.78,99.85,100.26,720930
15-Oct-25,99.74,100.88,99.63,99.78,1136094
14-Oct-25,99.60,99.80,99.30,99.66,381380
13-Oct-25,99.05,99.69,98.65,99.69,695336
10-Oct-25,98.84,99.40,98.70,98.72,842765
09-Oct-25,98.74,98.92,98.20,98.60,866338
08-Oct-25,97.70,98.78,97.45,98.73,1261116
07-Oct-25,97.70,97.71,97.01,97.32,614705
06-Oct-25,97.74,97.75,96.90,96.92,742506
03-Oct-25,97.75,97.75,97.15,97.18,1139693
02-Oct-25,98.00,98.27,97.21,97.56,555941

*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: BINC11