Cotação atual, histórico e gráfico do papel: BNDX11

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 BNDX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/08/2026	-0,92%	-0,91	97,87	98,78	97,87	98,88	190K	71
20/08/2026	0,11%	0,11	98,78	98,55	98,55	99,24	315K	108
19/08/2026	-0,53%	-0,53	98,67	98,40	97,96	99,20	151K	117
18/08/2026	0,24%	0,24	99,20	98,96	98,30	99,48	526K	111
17/08/2026	-0,48%	-0,48	98,96	99,44	98,15	99,88	173K	81
14/08/2026	0,11%	0,11	99,44	99,80	99,17	100,53	196K	73
13/08/2026	0,47%	0,46	99,33	99,45	98,86	99,70	128K	71
12/08/2026	0,31%	0,31	98,87	98,56	98,25	99,00	72K	52
11/08/2026	1,10%	1,07	98,56	97,60	97,15	99,07	140K	165
10/08/2026	0,15%	0,15	97,49	97,49	96,95	98,05	141K	79
07/08/2026	-0,33%	-0,32	97,34	97,80	96,69	97,85	186K	109
06/08/2026	-0,65%	-0,64	97,66	98,70	97,15	98,70	133K	68
05/08/2026	0,01%	0,01	98,30	98,79	97,84	98,79	175K	82
04/08/2026	1,15%	1,12	98,29	97,80	97,80	99,00	203K	93
03/08/2026	0,65%	0,63	97,17	97,03	96,25	97,71	282K	303
31/07/2026	-0,06%	-0,06	96,54	96,55	96,23	97,05	119K	80
30/07/2026	-0,83%	-0,81	96,60	97,40	96,58	97,40	210K	53
29/07/2026	-0,54%	-0,53	97,41	97,94	97,15	98,20	91K	37
28/07/2026	0,27%	0,26	97,94	97,60	97,47	98,33	238K	89
27/07/2026	0,88%	0,85	97,68	96,83	96,83	98,51	322K	69
24/07/2026	0,11%	0,11	96,83	97,05	96,32	97,05	120K	120
23/07/2026	0,48%	0,46	96,72	96,71	96,22	97,05	74K	61
22/07/2026	-0,52%	-0,50	96,26	96,80	96,11	97,65	233K	66
21/07/2026	-0,31%	-0,30	96,76	96,50	96,20	97,45	196K	76
20/07/2026	-0,60%	-0,59	97,06	98,20	96,68	98,20	146K	83
17/07/2026	0,17%	0,17	97,65	98,50	97,30	98,50	186K	77
16/07/2026	0,22%	0,21	97,48	97,20	97,18	98,17	163K	88
15/07/2026	0,14%	0,14	97,27	97,13	96,70	97,69	410K	163
14/07/2026	-0,88%	-0,86	97,13	97,98	96,66	97,98	294K	86
13/07/2026	-0,08%	-0,08	97,99	98,49	97,60	98,49	112K	72
10/07/2026	-0,05%	-0,05	98,07	98,59	97,47	98,59	138K	104
09/07/2026	-0,09%	-0,09	98,12	98,36	97,70	99,50	195K	54
08/07/2026	-0,48%	-0,47	98,21	98,35	98,09	98,80	46K	44
07/07/2026	-0,05%	-0,05	98,68	99,31	98,40	99,31	84K	117
06/07/2026	-1,21%	-1,21	98,73	99,55	98,51	100,40	277K	100
03/07/2026	-0,11%	-0,11	99,94	100,52	99,70	101,34	79K	68
02/07/2026	-0,23%	-0,23	100,05	99,50	99,50	100,49	139K	63
01/07/2026	0,72%	0,72	100,28	99,61	99,41	100,66	166K	133
30/06/2026	-0,61%	-0,61	99,56	100,00	99,55	100,40	276K	118
29/06/2026	0,33%	0,33	100,17	99,20	99,00	100,30	131K	57
26/06/2026	-0,17%	-0,17	99,84	100,01	99,33	100,20	94K	73
25/06/2026	-0,31%	-0,31	100,01	101,00	99,64	101,00	150K	57
24/06/2026	0,39%	0,39	100,32	99,93	99,93	101,11	92K	47
23/06/2026	1,25%	1,23	99,93	99,21	98,94	100,35	152K	128
22/06/2026	-1,25%	-1,25	98,70	98,64	98,64	99,77	288K	64
19/06/2026	0,29%	0,29	99,95	100,66	98,70	100,66	174K	156
18/06/2026	1,12%	1,10	99,66	99,00	98,56	100,38	355K	74
17/06/2026	0,65%	0,64	98,56	98,10	97,18	98,56	163K	95
16/06/2026	0,53%	0,52	97,92	96,90	96,90	98,42	166K	68
15/06/2026	0,11%	0,11	97,40	97,29	96,96	97,88	238K	65
12/06/2026	-0,72%	-0,71	97,29	97,95	97,03	97,99	171K	125
11/06/2026	-0,50%	-0,49	98,00	98,30	98,00	99,37	463K	61
10/06/2026	-0,53%	-0,52	98,49	99,09	98,26	99,10	356K	77
09/06/2026	-0,05%	-0,05	99,01	99,05	98,41	99,38	155K	74
08/06/2026	0,40%	0,39	99,06	98,67	98,10	99,25	216K	101
05/06/2026	1,73%	1,68	98,67	96,83	96,51	98,95	148K	78
03/06/2026	0,76%	0,73	96,99	96,28	96,26	97,20	192K	78
02/06/2026	0,01%	0,01	96,26	96,90	96,25	96,90	112K	75
01/06/2026	-0,69%	-0,67	96,25	96,89	95,80	97,29	141K	105
29/05/2026	0,35%	0,34	96,92	96,58	96,58	97,52	81K	62
28/05/2026	-0,49%	-0,48	96,58	96,80	96,21	97,85	130K	78
27/05/2026	0,66%	0,64	97,06	96,42	96,01	97,40	159K	89
26/05/2026	0,51%	0,49	96,42	95,93	95,51	96,80	135K	107
25/05/2026	-0,17%	-0,16	95,93	96,33	95,12	96,33	123K	116
22/05/2026	0,66%	0,63	96,09	95,75	95,31	96,42	147K	76
21/05/2026	0,02%	0,02	95,46	95,00	94,90	95,80	135K	61
20/05/2026	0,00%	0,00	95,44	96,09	95,44	96,10	334K	94
19/05/2026	0,42%	0,40	95,44	95,29	95,04	95,91	255K	70
18/05/2026	-0,80%	-0,77	95,04	95,50	95,04	95,51	159K	100
15/05/2026	0,67%	0,64	95,81	95,31	95,31	96,39	262K	139
14/05/2026	-0,27%	-0,26	95,17	95,43	95,00	95,75	143K	69
13/05/2026	2,46%	2,29	95,43	93,90	93,38	96,83	247K	105
12/05/2026	-0,27%	-0,25	93,14	94,09	92,80	94,10	182K	102
11/05/2026	-0,38%	-0,36	93,39	94,00	93,11	94,36	201K	219
08/05/2026	-0,30%	-0,28	93,75	94,03	93,35	94,21	223K	114
07/05/2026	-0,30%	-0,28	94,03	94,69	93,14	94,71	181K	100
06/05/2026	0,75%	0,70	94,31	94,54	93,92	94,80	508K	100
05/05/2026	-0,84%	-0,79	93,61	94,30	93,61	94,78	271K	108
04/05/2026	-0,14%	-0,13	94,40	95,48	94,40	95,64	142K	119
30/04/2026	-0,58%	-0,55	94,53	95,64	94,27	95,71	309K	119
29/04/2026	0,07%	0,07	95,08	95,00	94,64	95,66	122K	80
28/04/2026	-0,24%	-0,23	95,01	95,44	94,62	95,80	108K	80
27/04/2026	-0,27%	-0,26	95,24	95,50	94,71	95,50	154K	96
24/04/2026	-0,10%	-0,10	95,50	95,30	95,17	96,30	592K	133
23/04/2026	0,21%	0,20	95,60	95,40	94,42	96,12	365K	139
22/04/2026	-0,01%	-0,01	95,40	96,09	94,71	96,31	334K	170
20/04/2026	-0,25%	-0,24	95,41	96,48	95,22	96,48	186K	106
17/04/2026	0,23%	0,22	95,65	96,20	95,25	96,20	121K	104
16/04/2026	-0,04%	-0,04	95,43	95,73	95,04	96,27	163K	105
15/04/2026	-0,23%	-0,22	95,47	96,20	95,08	96,20	373K	139
14/04/2026	0,09%	0,09	95,69	95,89	95,00	96,16	479K	144
13/04/2026	-0,18%	-0,17	95,60	96,42	95,23	96,42	470K	144
10/04/2026	-1,10%	-1,07	95,77	96,84	95,77	96,84	358K	173
09/04/2026	-1,18%	-1,16	96,84	98,49	96,84	98,49	302K	111
08/04/2026	-0,11%	-0,11	98,00	98,30	97,61	98,49	419K	149
07/04/2026	0,17%	0,17	98,11	98,49	97,94	98,70	139K	103
06/04/2026	-0,40%	-0,39	97,94	98,51	97,65	98,59	178K	106
02/04/2026	0,16%	0,16	98,33	98,96	98,10	99,29	580K	134
01/04/2026	-0,85%	-0,84	98,17	99,38	98,17	99,39	339K	114
31/03/2026	-0,57%	-0,57	99,01	100,09	99,01	100,09	167K	93
30/03/2026	0,42%	0,42	99,58	99,55	99,22	100,13	189K	63
27/03/2026	-0,50%	-0,50	99,16	99,66	99,15	100,80	244K	177
26/03/2026	0,03%	0,03	99,66	100,70	99,12	100,80	389K	96
25/03/2026	-0,10%	-0,10	99,63	99,73	99,51	100,66	186K	168
24/03/2026	-0,15%	-0,15	99,73	99,90	99,73	100,69	108K	137
23/03/2026	-0,84%	-0,85	99,88	100,11	99,51	101,09	139K	78
20/03/2026	1,08%	1,08	100,73	99,56	99,56	101,34	157K	84
19/03/2026	-0,47%	-0,47	99,65	100,31	99,65	100,94	180K	69
18/03/2026	0,45%	0,45	100,12	100,40	99,07	100,82	161K	82
17/03/2026	-0,45%	-0,45	99,67	100,13	99,51	100,70	237K	92
16/03/2026	-1,16%	-1,17	100,12	101,59	99,73	101,59	265K	101
13/03/2026	1,14%	1,14	101,29	100,70	99,62	101,75	258K	110
12/03/2026	1,15%	1,14	100,15	99,88	99,11	100,90	179K	81
11/03/2026	-0,39%	-0,39	99,01	100,16	98,52	100,49	323K	143
10/03/2026	-0,10%	-0,10	99,40	100,09	99,39	100,20	296K	124
09/03/2026	-1,22%	-1,23	99,50	101,30	99,28	101,30	179K	115
06/03/2026	-0,77%	-0,78	100,73	101,90	100,35	102,84	400K	220
05/03/2026	0,21%	0,21	101,51	101,90	101,05	102,32	191K	173
04/03/2026	-0,88%	-0,90	101,30	101,49	100,79	101,80	370K	281
03/03/2026	1,51%	1,52	102,20	101,20	101,20	103,50	519K	202
02/03/2026	0,67%	0,67	100,68	100,73	100,60	101,64	348K	213
27/02/2026	-0,28%	-0,28	100,01	100,60	99,83	101,34	233K	145
26/02/2026	0,50%	0,50	100,29	100,54	99,98	100,80	116K	72
25/02/2026	-0,27%	-0,27	99,79	100,06	99,79	100,64	486K	174
24/02/2026	-0,20%	-0,20	100,06	101,00	99,91	101,30	4M	319
23/02/2026	-0,29%	-0,29	100,26	101,00	100,15	101,20	4M	157
20/02/2026	-0,61%	-0,62	100,55	101,75	100,55	101,75	351K	140
19/02/2026	-0,56%	-0,57	101,17	101,99	101,01	102,09	631K	123
18/02/2026	0,43%	0,44	101,74	101,30	100,77	102,13	129K	65
13/02/2026	0,44%	0,44	101,30	101,20	100,85	101,99	329K	209
12/02/2026	0,75%	0,75	100,86	100,22	99,70	101,05	235K	125
11/02/2026	-0,22%	-0,22	100,11	100,37	99,51	100,95	226K	270
10/02/2026	0,31%	0,31	100,33	100,73	99,72	100,94	184K	167
09/02/2026	-	-	100,02	100,48	99,55	100,51	577K	156

Date,Open,High,Low,Close,Volume
21-Aug-26,98.78,98.88,97.87,97.87,190266
20-Aug-26,98.55,99.24,98.55,98.78,314821
19-Aug-26,98.40,99.20,97.96,98.67,150882
18-Aug-26,98.96,99.48,98.30,99.20,526169
17-Aug-26,99.44,99.88,98.15,98.96,173343
14-Aug-26,99.80,100.53,99.17,99.44,195654
13-Aug-26,99.45,99.70,98.86,99.33,128306
12-Aug-26,98.56,99.00,98.25,98.87,71588
11-Aug-26,97.60,99.07,97.15,98.56,140322
10-Aug-26,97.49,98.05,96.95,97.49,140742
07-Aug-26,97.80,97.85,96.69,97.34,186399
06-Aug-26,98.70,98.70,97.15,97.66,132638
05-Aug-26,98.79,98.79,97.84,98.30,174876
04-Aug-26,97.80,99.00,97.80,98.29,202724
03-Aug-26,97.03,97.71,96.25,97.17,281544
31-Jul-26,96.55,97.05,96.23,96.54,119386
30-Jul-26,97.40,97.40,96.58,96.60,209534
29-Jul-26,97.94,98.20,97.15,97.41,90626
28-Jul-26,97.60,98.33,97.47,97.94,237691
27-Jul-26,96.83,98.51,96.83,97.68,322055
24-Jul-26,97.05,97.05,96.32,96.83,119912
23-Jul-26,96.71,97.05,96.22,96.72,73642
22-Jul-26,96.80,97.65,96.11,96.26,233025
21-Jul-26,96.50,97.45,96.20,96.76,195518
20-Jul-26,98.20,98.20,96.68,97.06,145805
17-Jul-26,98.50,98.50,97.30,97.65,186304
16-Jul-26,97.20,98.17,97.18,97.48,162964
15-Jul-26,97.13,97.69,96.70,97.27,410060
14-Jul-26,97.98,97.98,96.66,97.13,294121
13-Jul-26,98.49,98.49,97.60,97.99,112337
10-Jul-26,98.59,98.59,97.47,98.07,138114
09-Jul-26,98.36,99.50,97.70,98.12,195061
08-Jul-26,98.35,98.80,98.09,98.21,45732
07-Jul-26,99.31,99.31,98.40,98.68,84422
06-Jul-26,99.55,100.40,98.51,98.73,277001
03-Jul-26,100.52,101.34,99.70,99.94,78758
02-Jul-26,99.50,100.49,99.50,100.05,139454
01-Jul-26,99.61,100.66,99.41,100.28,166281
30-Jun-26,100.00,100.40,99.55,99.56,275989
29-Jun-26,99.20,100.30,99.00,100.17,131155
26-Jun-26,100.01,100.20,99.33,99.84,93729
25-Jun-26,101.00,101.00,99.64,100.01,150237
24-Jun-26,99.93,101.11,99.93,100.32,91864
23-Jun-26,99.21,100.35,98.94,99.93,151516
22-Jun-26,98.64,99.77,98.64,98.70,287980
19-Jun-26,100.66,100.66,98.70,99.95,174113
18-Jun-26,99.00,100.38,98.56,99.66,355035
17-Jun-26,98.10,98.56,97.18,98.56,162976
16-Jun-26,96.90,98.42,96.90,97.92,166388
15-Jun-26,97.29,97.88,96.96,97.40,238131
12-Jun-26,97.95,97.99,97.03,97.29,171420
11-Jun-26,98.30,99.37,98.00,98.00,463370
10-Jun-26,99.09,99.10,98.26,98.49,356446
09-Jun-26,99.05,99.38,98.41,99.01,155344
08-Jun-26,98.67,99.25,98.10,99.06,215531
05-Jun-26,96.83,98.95,96.51,98.67,147975
03-Jun-26,96.28,97.20,96.26,96.99,192467
02-Jun-26,96.90,96.90,96.25,96.26,111901
01-Jun-26,96.89,97.29,95.80,96.25,141326
29-May-26,96.58,97.52,96.58,96.92,81494
28-May-26,96.80,97.85,96.21,96.58,130155
27-May-26,96.42,97.40,96.01,97.06,159182
26-May-26,95.93,96.80,95.51,96.42,134676
25-May-26,96.33,96.33,95.12,95.93,122607
22-May-26,95.75,96.42,95.31,96.09,146597
21-May-26,95.00,95.80,94.90,95.46,134839
20-May-26,96.09,96.10,95.44,95.44,334031
19-May-26,95.29,95.91,95.04,95.44,255047
18-May-26,95.50,95.51,95.04,95.04,159175
15-May-26,95.31,96.39,95.31,95.81,261629
14-May-26,95.43,95.75,95.00,95.17,143036
13-May-26,93.90,96.83,93.38,95.43,247448
12-May-26,94.09,94.10,92.80,93.14,181707
11-May-26,94.00,94.36,93.11,93.39,201013
08-May-26,94.03,94.21,93.35,93.75,222797
07-May-26,94.69,94.71,93.14,94.03,181383
06-May-26,94.54,94.80,93.92,94.31,508303
05-May-26,94.30,94.78,93.61,93.61,271188
04-May-26,95.48,95.64,94.40,94.40,142447
30-Apr-26,95.64,95.71,94.27,94.53,309251
29-Apr-26,95.00,95.66,94.64,95.08,122464
28-Apr-26,95.44,95.80,94.62,95.01,108112
27-Apr-26,95.50,95.50,94.71,95.24,154462
24-Apr-26,95.30,96.30,95.17,95.50,592391
23-Apr-26,95.40,96.12,94.42,95.60,364991
22-Apr-26,96.09,96.31,94.71,95.40,333620
20-Apr-26,96.48,96.48,95.22,95.41,185561
17-Apr-26,96.20,96.20,95.25,95.65,120600
16-Apr-26,95.73,96.27,95.04,95.43,163421
15-Apr-26,96.20,96.20,95.08,95.47,373131
14-Apr-26,95.89,96.16,95.00,95.69,478723
13-Apr-26,96.42,96.42,95.23,95.60,470201
10-Apr-26,96.84,96.84,95.77,95.77,358438
09-Apr-26,98.49,98.49,96.84,96.84,301934
08-Apr-26,98.30,98.49,97.61,98.00,418606
07-Apr-26,98.49,98.70,97.94,98.11,138927
06-Apr-26,98.51,98.59,97.65,97.94,178187
02-Apr-26,98.96,99.29,98.10,98.33,579507
01-Apr-26,99.38,99.39,98.17,98.17,338859
31-Mar-26,100.09,100.09,99.01,99.01,166656
30-Mar-26,99.55,100.13,99.22,99.58,189413
27-Mar-26,99.66,100.80,99.15,99.16,243581
26-Mar-26,100.70,100.80,99.12,99.66,388867
25-Mar-26,99.73,100.66,99.51,99.63,185820
24-Mar-26,99.90,100.69,99.73,99.73,108196
23-Mar-26,100.11,101.09,99.51,99.88,139009
20-Mar-26,99.56,101.34,99.56,100.73,157116
19-Mar-26,100.31,100.94,99.65,99.65,180121
18-Mar-26,100.40,100.82,99.07,100.12,161264
17-Mar-26,100.13,100.70,99.51,99.67,236676
16-Mar-26,101.59,101.59,99.73,100.12,264591
13-Mar-26,100.70,101.75,99.62,101.29,257528
12-Mar-26,99.88,100.90,99.11,100.15,178575
11-Mar-26,100.16,100.49,98.52,99.01,322890
10-Mar-26,100.09,100.20,99.39,99.40,296417
09-Mar-26,101.30,101.30,99.28,99.50,178933
06-Mar-26,101.90,102.84,100.35,100.73,399826
05-Mar-26,101.90,102.32,101.05,101.51,191422
04-Mar-26,101.49,101.80,100.79,101.30,370187
03-Mar-26,101.20,103.50,101.20,102.20,519194
02-Mar-26,100.73,101.64,100.60,100.68,347993
27-Feb-26,100.60,101.34,99.83,100.01,232942
26-Feb-26,100.54,100.80,99.98,100.29,116491
25-Feb-26,100.06,100.64,99.79,99.79,485891
24-Feb-26,101.00,101.30,99.91,100.06,3880012
23-Feb-26,101.00,101.20,100.15,100.26,3746599
20-Feb-26,101.75,101.75,100.55,100.55,350884
19-Feb-26,101.99,102.09,101.01,101.17,631198
18-Feb-26,101.30,102.13,100.77,101.74,128954
13-Feb-26,101.20,101.99,100.85,101.30,329169
12-Feb-26,100.22,101.05,99.70,100.86,235024
11-Feb-26,100.37,100.95,99.51,100.11,225874
10-Feb-26,100.73,100.94,99.72,100.33,184292
09-Feb-26,100.48,100.51,99.55,100.02,576591

*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: BNDX11