Cotação atual, histórico e gráfico do papel: BIZD11

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 BIZD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	-0,52%	-0,45	85,30	86,59	84,80	87,32	112K	280
13/11/2025	-0,79%	-0,68	85,75	86,87	85,00	86,87	421K	109
12/11/2025	0,86%	0,74	86,43	86,69	86,15	86,70	183K	31
11/11/2025	-0,07%	-0,06	85,69	86,29	84,24	86,30	173K	689
10/11/2025	-0,61%	-0,53	85,75	86,97	85,39	86,97	14K	38
07/11/2025	0,95%	0,81	86,28	86,30	84,99	86,44	834K	655
06/11/2025	-1,71%	-1,49	85,47	87,59	85,47	87,59	167K	36

05/11/2025	-0,98%	-0,86	86,96	88,30	86,30	88,30	183K	174
04/11/2025	0,05%	0,04	87,82	88,38	87,19	88,38	45K	43
03/11/2025	-0,08%	-0,07	87,78	87,91	86,91	89,45	131K	92
31/10/2025	0,88%	0,77	87,85	86,80	86,80	88,40	35K	32
30/10/2025	-1,09%	-0,96	87,08	88,79	86,69	88,80	35K	49
29/10/2025	-1,27%	-1,13	88,04	88,56	84,13	89,28	119K	109
28/10/2025	0,07%	0,06	89,17	89,79	89,00	89,82	21K	28
27/10/2025	1,12%	0,99	89,11	88,88	87,20	89,70	293K	44
24/10/2025	0,44%	0,39	88,12	88,47	87,05	88,56	20K	36
23/10/2025	0,30%	0,26	87,73	88,00	86,41	88,74	86K	54
22/10/2025	-0,08%	-0,07	87,47	88,53	87,10	89,34	184K	121
21/10/2025	1,66%	1,43	87,54	86,80	85,44	87,60	298K	25
20/10/2025	-0,02%	-0,02	86,11	85,60	81,33	86,98	329K	135
17/10/2025	-0,19%	-0,16	86,13	87,30	85,20	88,14	201K	45
16/10/2025	-2,54%	-2,25	86,29	88,54	86,29	88,54	246K	29
15/10/2025	-0,15%	-0,13	88,54	88,67	87,80	89,17	408K	407
14/10/2025	2,17%	1,88	88,67	86,79	86,77	89,16	211K	73
13/10/2025	2,46%	2,08	86,79	85,80	85,50	86,80	138K	38
10/10/2025	1,13%	0,95	84,71	84,60	83,34	85,19	155K	543
09/10/2025	-2,24%	-1,92	83,76	86,61	82,42	87,03	424K	616
08/10/2025	-0,81%	-0,70	85,68	86,20	85,00	87,16	198K	78
07/10/2025	-0,43%	-0,37	86,38	87,34	85,82	87,93	92K	62
06/10/2025	-0,79%	-0,69	86,75	88,47	86,49	88,47	152K	52
03/10/2025	-1,12%	-0,99	87,44	88,75	87,44	89,17	289K	54
02/10/2025	-0,33%	-0,29	88,43	88,51	86,89	88,69	187K	168
01/10/2025	-2,22%	-2,01	88,72	90,64	88,31	90,64	254K	78
30/09/2025	-0,13%	-0,12	90,73	91,67	88,80	93,45	1M	186
29/09/2025	-0,84%	-0,77	90,85	93,45	90,12	93,45	48K	250
26/09/2025	-0,63%	-0,58	91,62	93,27	91,26	93,28	72K	157
25/09/2025	1,11%	1,01	92,20	92,08	91,40	92,50	178K	26
24/09/2025	-0,55%	-0,50	91,19	91,69	91,10	92,79	92K	47
23/09/2025	-1,57%	-1,46	91,69	93,45	91,62	93,45	154K	80
22/09/2025	-1,99%	-1,89	93,15	95,00	93,15	95,00	67K	33
19/09/2025	0,48%	0,45	95,04	94,60	94,27	95,04	89K	24
18/09/2025	1,48%	1,38	94,59	93,15	93,15	94,60	120K	26
17/09/2025	0,03%	0,03	93,21	93,18	93,18	94,49	211K	23
16/09/2025	-1,22%	-1,15	93,18	94,33	92,60	94,41	202K	147
15/09/2025	-2,63%	-2,55	94,33	97,54	93,84	98,59	404K	151
12/09/2025	-1,37%	-1,35	96,88	98,33	96,85	98,80	82K	72
11/09/2025	0,19%	0,19	98,23	98,31	97,63	99,71	87K	47
10/09/2025	-0,84%	-0,83	98,04	98,90	97,40	99,95	204K	92
09/09/2025	-0,34%	-0,34	98,87	99,21	98,58	99,99	102K	146
08/09/2025	0,21%	0,21	99,21	99,01	98,85	100,08	248K	42
05/09/2025	-0,83%	-0,83	99,00	100,30	98,50	100,30	59K	40
04/09/2025	0,44%	0,44	99,83	100,50	99,21	100,50	14K	35
03/09/2025	-0,84%	-0,84	99,39	100,58	99,30	100,58	6M	144
02/09/2025	0,22%	0,22	100,23	99,40	99,34	100,44	62K	60
01/09/2025	0,24%	0,24	100,01	100,27	99,36	100,75	15K	36
29/08/2025	0,70%	0,69	99,77	99,08	99,08	100,10	57K	47
28/08/2025	0,20%	0,20	99,08	98,88	97,51	99,13	276K	41
27/08/2025	0,07%	0,07	98,88	99,25	98,61	100,49	208K	49
26/08/2025	1,01%	0,99	98,81	98,41	97,55	99,25	589K	2.222
25/08/2025	-1,01%	-1,00	97,82	99,60	97,82	99,60	56K	46
22/08/2025	-0,39%	-0,39	98,82	99,23	98,60	99,88	86K	55
21/08/2025	-0,46%	-0,46	99,21	99,89	99,06	99,91	212K	49
20/08/2025	-0,52%	-0,52	99,67	100,99	98,06	100,99	71K	161
19/08/2025	1,29%	1,28	100,19	98,91	98,91	100,72	475K	591
18/08/2025	0,93%	0,91	98,91	97,99	97,99	99,07	261K	51
15/08/2025	-1,49%	-1,48	98,00	100,48	98,00	100,48	125K	83
14/08/2025	-0,19%	-0,19	99,48	101,89	99,19	101,89	229K	45
13/08/2025	1,18%	1,16	99,67	99,30	98,79	100,34	129K	67
12/08/2025	-0,65%	-0,64	98,51	100,05	98,44	100,05	187K	1.223
11/08/2025	0,01%	0,01	99,15	99,98	98,58	99,99	62K	61
08/08/2025	0,90%	0,88	99,14	98,70	98,64	99,51	91K	67
07/08/2025	-1,41%	-1,41	98,26	100,79	98,26	100,80	125K	261
06/08/2025	-1,21%	-1,22	99,67	101,18	99,25	101,20	116K	153
05/08/2025	0,54%	0,54	100,89	100,99	99,50	100,99	2M	1.566
04/08/2025	-0,90%	-0,91	100,35	100,60	100,24	101,50	99K	167
01/08/2025	-2,28%	-2,36	101,26	103,62	100,60	104,20	130K	69
31/07/2025	0,37%	0,38	103,62	103,21	103,21	104,92	104K	60
30/07/2025	-0,67%	-0,70	103,24	103,55	100,86	105,70	483K	186
29/07/2025	-1,16%	-1,22	103,94	105,00	103,09	105,59	319K	2.031
28/07/2025	-0,83%	-0,88	105,16	106,48	104,74	106,48	217K	1.810
25/07/2025	1,01%	1,06	106,04	104,98	104,71	106,35	51K	29
24/07/2025	-0,72%	-0,76	104,98	105,91	104,91	105,91	18K	13
23/07/2025	0,00%	0,00	105,74	105,12	104,72	106,65	102K	34
22/07/2025	0,58%	0,61	105,74	105,70	104,73	106,37	326K	979
21/07/2025	-1,78%	-1,91	105,13	106,60	104,56	106,60	4M	198
18/07/2025	0,30%	0,32	107,04	106,44	106,40	107,33	199K	28
17/07/2025	0,81%	0,86	106,72	105,86	105,60	107,39	99K	65
16/07/2025	1,05%	1,10	105,86	104,36	104,35	106,06	201K	43
15/07/2025	-0,59%	-0,62	104,76	105,38	104,17	106,19	329K	1.862
14/07/2025	0,48%	0,50	105,38	104,10	104,10	105,86	30K	35
11/07/2025	0,74%	0,77	104,88	104,20	102,46	104,95	459K	333
10/07/2025	2,27%	2,31	104,11	102,60	102,60	104,57	545K	48
09/07/2025	1,20%	1,21	101,80	100,60	100,32	102,15	182K	162
08/07/2025	-0,52%	-0,53	100,59	101,12	99,38	101,73	535K	2.606
07/07/2025	0,45%	0,45	101,12	99,94	99,94	101,40	499K	314
04/07/2025	0,34%	0,34	100,67	99,89	99,42	101,75	39K	68
03/07/2025	0,76%	0,76	100,33	100,00	99,38	101,49	140K	59
02/07/2025	-2,58%	-2,64	99,57	101,30	99,50	101,92	373K	130
01/07/2025	0,47%	0,48	102,21	102,10	101,40	103,16	381K	1.265
27/06/2025	-0,52%	-0,53	101,73	102,48	101,40	102,64	424K	119
26/06/2025	0,14%	0,14	102,26	102,60	101,90	102,80	590K	63
25/06/2025	0,76%	0,77	102,12	101,49	101,27	102,54	1M	222
24/06/2025	1,16%	1,16	101,35	100,19	100,19	101,86	374K	106
23/06/2025	-1,40%	-1,42	100,19	101,61	99,71	102,36	117K	108
20/06/2025	0,09%	0,09	101,61	101,94	100,52	103,30	3M	2.024
18/06/2025	1,00%	1,01	101,52	101,18	100,59	101,99	192K	92
17/06/2025	-0,31%	-0,31	100,51	101,09	99,83	102,60	647K	1.647
16/06/2025	-1,43%	-1,46	100,82	102,57	100,39	102,96	267K	75
13/06/2025	-0,76%	-0,78	102,28	103,90	101,67	104,00	139K	137
12/06/2025	0,20%	0,21	103,06	102,95	102,41	103,40	191K	65
11/06/2025	-1,20%	-1,25	102,85	103,70	102,83	104,14	402K	96
10/06/2025	0,78%	0,81	104,10	104,11	103,29	104,32	810K	1.906
09/06/2025	0,16%	0,17	103,29	103,55	103,29	104,72	424K	87
06/06/2025	0,86%	0,88	103,12	102,25	102,25	103,87	588K	70
05/06/2025	-1,35%	-1,40	102,24	103,70	101,92	103,86	358K	119
04/06/2025	-0,32%	-0,33	103,64	104,09	103,45	104,10	566K	66
03/06/2025	-0,01%	-0,01	103,97	103,29	102,41	105,81	495K	1.667
02/06/2025	-1,71%	-1,81	103,98	105,79	102,00	117,30	246K	92
30/05/2025	0,93%	0,97	105,79	105,23	104,89	106,09	508K	446
29/05/2025	-0,20%	-0,21	104,82	105,20	103,79	105,20	2M	66
28/05/2025	0,88%	0,92	105,03	104,11	103,59	105,49	2M	77
27/05/2025	0,27%	0,28	104,11	102,57	102,57	104,11	1M	69
26/05/2025	1,54%	1,57	103,83	104,00	103,83	106,80	204K	18
23/05/2025	0,20%	0,20	102,26	106,80	101,99	106,80	772K	783
22/05/2025	-0,12%	-0,12	102,06	102,50	101,34	102,50	10M	53
21/05/2025	-2,47%	-2,59	102,18	105,00	102,18	105,00	1M	82
20/05/2025	0,31%	0,32	104,77	104,33	104,33	105,02	143K	12
19/05/2025	0,24%	0,25	104,45	103,97	103,70	104,65	653K	380
16/05/2025	0,47%	0,49	104,20	104,65	104,20	104,65	862K	115
15/05/2025	0,86%	0,88	103,71	102,50	102,25	103,87	549K	29
14/05/2025	0,51%	0,52	102,83	102,31	101,50	102,83	340K	26
13/05/2025	-0,41%	-0,42	102,31	101,63	101,63	103,04	303K	15
12/05/2025	3,29%	3,27	102,73	101,93	101,93	103,96	230K	10
09/05/2025	-	-	99,46	99,85	99,40	99,98	875K	30

Date,Open,High,Low,Close,Volume
14-Nov-25,86.59,87.32,84.80,85.30,111910
13-Nov-25,86.87,86.87,85.00,85.75,420631
12-Nov-25,86.69,86.70,86.15,86.43,182530
11-Nov-25,86.29,86.30,84.24,85.69,173228
10-Nov-25,86.97,86.97,85.39,85.75,13905
07-Nov-25,86.30,86.44,84.99,86.28,833952
06-Nov-25,87.59,87.59,85.47,85.47,167443
05-Nov-25,88.30,88.30,86.30,86.96,183323
04-Nov-25,88.38,88.38,87.19,87.82,45234
03-Nov-25,87.91,89.45,86.91,87.78,130858
31-Oct-25,86.80,88.40,86.80,87.85,34972
30-Oct-25,88.79,88.80,86.69,87.08,34686
29-Oct-25,88.56,89.28,84.13,88.04,118737
28-Oct-25,89.79,89.82,89.00,89.17,21046
27-Oct-25,88.88,89.70,87.20,89.11,293036
24-Oct-25,88.47,88.56,87.05,88.12,20228
23-Oct-25,88.00,88.74,86.41,87.73,86424
22-Oct-25,88.53,89.34,87.10,87.47,183555
21-Oct-25,86.80,87.60,85.44,87.54,298112
20-Oct-25,85.60,86.98,81.33,86.11,328735
17-Oct-25,87.30,88.14,85.20,86.13,200613
16-Oct-25,88.54,88.54,86.29,86.29,245653
15-Oct-25,88.67,89.17,87.80,88.54,407644
14-Oct-25,86.79,89.16,86.77,88.67,211431
13-Oct-25,85.80,86.80,85.50,86.79,137804
10-Oct-25,84.60,85.19,83.34,84.71,154802
09-Oct-25,86.61,87.03,82.42,83.76,423902
08-Oct-25,86.20,87.16,85.00,85.68,197697
07-Oct-25,87.34,87.93,85.82,86.38,92070
06-Oct-25,88.47,88.47,86.49,86.75,151794
03-Oct-25,88.75,89.17,87.44,87.44,289179
02-Oct-25,88.51,88.69,86.89,88.43,186514
01-Oct-25,90.64,90.64,88.31,88.72,253933
30-Sep-25,91.67,93.45,88.80,90.73,1217539
29-Sep-25,93.45,93.45,90.12,90.85,47820
26-Sep-25,93.27,93.28,91.26,91.62,72272
25-Sep-25,92.08,92.50,91.40,92.20,178042
24-Sep-25,91.69,92.79,91.10,91.19,92151
23-Sep-25,93.45,93.45,91.62,91.69,153856
22-Sep-25,95.00,95.00,93.15,93.15,66661
19-Sep-25,94.60,95.04,94.27,95.04,89420
18-Sep-25,93.15,94.60,93.15,94.59,120076
17-Sep-25,93.18,94.49,93.18,93.21,211302
16-Sep-25,94.33,94.41,92.60,93.18,201513
15-Sep-25,97.54,98.59,93.84,94.33,403696
12-Sep-25,98.33,98.80,96.85,96.88,81740
11-Sep-25,98.31,99.71,97.63,98.23,87142
10-Sep-25,98.90,99.95,97.40,98.04,203538
09-Sep-25,99.21,99.99,98.58,98.87,101720
08-Sep-25,99.01,100.08,98.85,99.21,247703
05-Sep-25,100.30,100.30,98.50,99.00,58509
04-Sep-25,100.50,100.50,99.21,99.83,14347
03-Sep-25,100.58,100.58,99.30,99.39,6363846
02-Sep-25,99.40,100.44,99.34,100.23,61605
01-Sep-25,100.27,100.75,99.36,100.01,14762
29-Aug-25,99.08,100.10,99.08,99.77,56713
28-Aug-25,98.88,99.13,97.51,99.08,276110
27-Aug-25,99.25,100.49,98.61,98.88,207936
26-Aug-25,98.41,99.25,97.55,98.81,588560
25-Aug-25,99.60,99.60,97.82,97.82,55860
22-Aug-25,99.23,99.88,98.60,98.82,85665
21-Aug-25,99.89,99.91,99.06,99.21,212357
20-Aug-25,100.99,100.99,98.06,99.67,70507
19-Aug-25,98.91,100.72,98.91,100.19,475192
18-Aug-25,97.99,99.07,97.99,98.91,260786
15-Aug-25,100.48,100.48,98.00,98.00,124895
14-Aug-25,101.89,101.89,99.19,99.48,228815
13-Aug-25,99.30,100.34,98.79,99.67,128850
12-Aug-25,100.05,100.05,98.44,98.51,186792
11-Aug-25,99.98,99.99,98.58,99.15,62438
08-Aug-25,98.70,99.51,98.64,99.14,90596
07-Aug-25,100.79,100.80,98.26,98.26,124676
06-Aug-25,101.18,101.20,99.25,99.67,116320
05-Aug-25,100.99,100.99,99.50,100.89,1668355
04-Aug-25,100.60,101.50,100.24,100.35,98542
01-Aug-25,103.62,104.20,100.60,101.26,129599
31-Jul-25,103.21,104.92,103.21,103.62,103904
30-Jul-25,103.55,105.70,100.86,103.24,483044
29-Jul-25,105.00,105.59,103.09,103.94,318620
28-Jul-25,106.48,106.48,104.74,105.16,217300
25-Jul-25,104.98,106.35,104.71,106.04,50520
24-Jul-25,105.91,105.91,104.91,104.98,17840
23-Jul-25,105.12,106.65,104.72,105.74,101869
22-Jul-25,105.70,106.37,104.73,105.74,325576
21-Jul-25,106.60,106.60,104.56,105.13,4409645
18-Jul-25,106.44,107.33,106.40,107.04,199479
17-Jul-25,105.86,107.39,105.60,106.72,99165
16-Jul-25,104.36,106.06,104.35,105.86,200701
15-Jul-25,105.38,106.19,104.17,104.76,329387
14-Jul-25,104.10,105.86,104.10,105.38,30336
11-Jul-25,104.20,104.95,102.46,104.88,458571
10-Jul-25,102.60,104.57,102.60,104.11,545434
09-Jul-25,100.60,102.15,100.32,101.80,181796
08-Jul-25,101.12,101.73,99.38,100.59,534690
07-Jul-25,99.94,101.40,99.94,101.12,498776
04-Jul-25,99.89,101.75,99.42,100.67,38603
03-Jul-25,100.00,101.49,99.38,100.33,139842
02-Jul-25,101.30,101.92,99.50,99.57,372925
01-Jul-25,102.10,103.16,101.40,102.21,380849
27-Jun-25,102.48,102.64,101.40,101.73,424029
26-Jun-25,102.60,102.80,101.90,102.26,589510
25-Jun-25,101.49,102.54,101.27,102.12,1365978
24-Jun-25,100.19,101.86,100.19,101.35,374174
23-Jun-25,101.61,102.36,99.71,100.19,117390
20-Jun-25,101.94,103.30,100.52,101.61,2515452
18-Jun-25,101.18,101.99,100.59,101.52,192362
17-Jun-25,101.09,102.60,99.83,100.51,647011
16-Jun-25,102.57,102.96,100.39,100.82,266907
13-Jun-25,103.90,104.00,101.67,102.28,138535
12-Jun-25,102.95,103.40,102.41,103.06,191452
11-Jun-25,103.70,104.14,102.83,102.85,401792
10-Jun-25,104.11,104.32,103.29,104.10,810252
09-Jun-25,103.55,104.72,103.29,103.29,423860
06-Jun-25,102.25,103.87,102.25,103.12,588240
05-Jun-25,103.70,103.86,101.92,102.24,357755
04-Jun-25,104.09,104.10,103.45,103.64,565972
03-Jun-25,103.29,105.81,102.41,103.97,494713
02-Jun-25,105.79,117.30,102.00,103.98,245788
30-May-25,105.23,106.09,104.89,105.79,507724
29-May-25,105.20,105.20,103.79,104.82,1761884
28-May-25,104.11,105.49,103.59,105.03,2099016
27-May-25,102.57,104.11,102.57,104.11,1314226
26-May-25,104.00,106.80,103.83,103.83,204386
23-May-25,106.80,106.80,101.99,102.26,771544
22-May-25,102.50,102.50,101.34,102.06,9508685
21-May-25,105.00,105.00,102.18,102.18,1146453
20-May-25,104.33,105.02,104.33,104.77,143054
19-May-25,103.97,104.65,103.70,104.45,652677
16-May-25,104.65,104.65,104.20,104.20,861632
15-May-25,102.50,103.87,102.25,103.71,548573
14-May-25,102.31,102.83,101.50,102.83,340123
13-May-25,101.63,103.04,101.63,102.31,303080
12-May-25,101.93,103.96,101.93,102.73,230189
09-May-25,99.85,99.98,99.40,99.46,875299

*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: BIZD11