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
03/05/2024	-0,38%	-0,36	93,54	93,00	92,00	93,87	140K	40
02/05/2024	-1,26%	-1,20	93,90	95,10	93,29	95,10	50K	31
30/04/2024	1,15%	1,08	95,10	94,02	94,02	95,51	45K	24
29/04/2024	0,23%	0,22	94,02	94,15	93,80	94,36	22K	21
26/04/2024	-0,63%	-0,59	93,80	94,20	93,50	94,39	24K	15
25/04/2024	0,12%	0,11	94,39	94,20	94,20	94,39	22K	13
24/04/2024	-0,12%	-0,11	94,28	94,80	94,00	94,80	33K	16
23/04/2024	-0,84%	-0,80	94,39	96,94	94,39	96,94	72K	22
22/04/2024	-0,46%	-0,44	95,19	95,63	95,19	95,64	42K	14
19/04/2024	-0,83%	-0,80	95,63	96,43	95,63	96,43	116K	21
18/04/2024	-0,02%	-0,02	96,43	96,45	95,41	97,20	43K	22
17/04/2024	-0,41%	-0,40	96,45	97,94	95,97	97,94	40K	18
16/04/2024	1,37%	1,31	96,85	95,54	95,54	97,40	75K	29
15/04/2024	0,81%	0,77	95,54	96,04	95,04	96,04	14K	14
12/04/2024	0,81%	0,76	94,77	95,00	94,77	95,70	31K	20
11/04/2024	0,33%	0,31	94,01	93,70	93,36	94,16	35K	17
10/04/2024	0,87%	0,81	93,70	93,84	93,70	94,99	27K	15
09/04/2024	-0,24%	-0,22	92,89	93,10	92,89	93,34	34K	31
08/04/2024	-0,84%	-0,79	93,11	94,29	93,02	94,29	82K	27
05/04/2024	0,04%	0,04	93,90	94,89	93,86	94,89	53K	19
04/04/2024	0,52%	0,49	93,86	94,31	92,49	94,31	61K	24
03/04/2024	-0,27%	-0,25	93,37	93,62	93,37	94,37	70K	23
02/04/2024	-0,11%	-0,10	93,62	93,70	92,90	93,90	46K	21
01/04/2024	0,41%	0,38	93,72	94,50	93,72	94,50	39K	21
28/03/2024	0,61%	0,57	93,34	93,21	92,52	93,56	27K	15
27/03/2024	0,23%	0,21	92,77	93,16	92,77	93,16	8K	6
26/03/2024	0,21%	0,19	92,56	92,47	92,47	93,04	34K	18
25/03/2024	-0,66%	-0,61	92,37	93,38	92,37	93,38	32K	14
22/03/2024	0,73%	0,67	92,98	93,13	92,98	93,38	20K	13
21/03/2024	0,05%	0,05	92,31	93,06	92,05	93,06	41K	20
20/03/2024	-0,80%	-0,74	92,26	93,00	92,00	93,24	110K	30
19/03/2024	0,19%	0,18	93,00	93,55	93,00	93,55	51K	13
18/03/2024	0,47%	0,43	92,82	92,39	92,39	93,85	64K	25
15/03/2024	0,31%	0,29	92,39	92,42	92,11	92,64	25K	19
14/03/2024	-0,13%	-0,12	92,10	92,21	92,00	92,53	110K	21
13/03/2024	-0,19%	-0,18	92,22	93,46	92,22	93,47	66K	13
12/03/2024	-0,18%	-0,17	92,40	93,00	91,92	93,30	50K	30
11/03/2024	-0,16%	-0,15	92,57	92,74	92,49	92,74	82K	24
08/03/2024	0,87%	0,80	92,72	93,00	92,72	93,00	55K	22
07/03/2024	0,12%	0,11	91,92	91,81	91,80	92,88	78K	26
06/03/2024	-0,17%	-0,16	91,81	91,97	91,81	92,00	9K	12
05/03/2024	-0,12%	-0,11	91,97	92,08	91,29	92,17	39K	27
04/03/2024	0,69%	0,63	92,08	92,50	91,30	92,72	95K	41
01/03/2024	-0,19%	-0,17	91,45	92,00	91,45	92,00	97K	23
29/02/2024	0,13%	0,12	91,62	91,99	91,50	92,08	53K	15
28/02/2024	0,86%	0,78	91,50	92,18	90,84	92,18	77K	34
27/02/2024	-1,09%	-1,00	90,72	92,18	90,72	92,18	61K	20
26/02/2024	-0,55%	-0,51	91,72	92,23	91,47	93,29	37K	20
23/02/2024	1,02%	0,93	92,23	91,58	91,58	92,26	9K	7
22/02/2024	0,74%	0,67	91,30	92,62	91,22	92,63	103K	23
21/02/2024	-0,32%	-0,29	90,63	90,93	90,63	90,99	21K	12
20/02/2024	-4,10%	-3,89	90,92	93,14	90,92	93,14	204K	35
19/02/2024	3,69%	3,37	94,81	90,56	90,56	94,81	82K	16
16/02/2024	-0,36%	-0,33	91,44	93,31	91,12	93,31	54K	23
15/02/2024	0,22%	0,20	91,77	91,70	91,70	93,74	120K	23
14/02/2024	0,45%	0,41	91,57	91,90	91,57	92,12	9K	10
09/02/2024	-0,78%	-0,72	91,16	93,18	90,79	93,18	32K	21
08/02/2024	0,32%	0,29	91,88	92,00	91,88	92,18	16K	13
07/02/2024	-0,01%	-0,01	91,59	92,81	91,59	92,82	105K	20
06/02/2024	-0,11%	-0,10	91,60	93,34	91,60	93,34	74K	26
05/02/2024	-0,20%	-0,18	91,70	90,54	89,51	92,58	47K	25
02/02/2024	0,64%	0,58	91,88	91,30	91,29	92,12	4K	10
01/02/2024	-0,65%	-0,60	91,30	93,70	91,30	93,70	62K	25
31/01/2024	0,36%	0,33	91,90	91,93	91,81	92,12	40K	10
30/01/2024	0,07%	0,06	91,57	92,59	91,57	92,59	59K	15
29/01/2024	1,12%	1,01	91,51	91,38	91,38	91,89	5K	6
26/01/2024	-0,28%	-0,25	90,50	92,09	90,50	92,09	87K	24
25/01/2024	0,10%	0,09	90,75	90,66	90,66	91,10	19K	12
24/01/2024	-0,53%	-0,48	90,66	92,89	90,66	92,89	2K	10
23/01/2024	-0,99%	-0,91	91,14	92,05	91,14	93,65	107K	13
22/01/2024	1,22%	1,11	92,05	92,80	91,85	92,80	17K	31
19/01/2024	0,15%	0,14	90,94	91,06	90,94	91,19	76K	5
18/01/2024	-0,09%	-0,08	90,80	91,79	90,69	91,79	11K	15
17/01/2024	-0,21%	-0,19	90,88	91,36	90,88	91,36	9K	10
16/01/2024	-3,88%	-3,68	91,07	94,00	91,07	94,00	27K	27
15/01/2024	5,07%	4,57	94,75	95,03	91,45	95,03	13K	15
12/01/2024	-0,28%	-0,25	90,18	90,43	90,18	90,58	33K	13
11/01/2024	-0,03%	-0,03	90,43	91,99	90,21	91,99	20K	16
10/01/2024	-0,44%	-0,40	90,46	92,50	90,46	92,50	21K	14
09/01/2024	0,60%	0,54	90,86	90,76	90,76	91,17	13K	9
08/01/2024	0,08%	0,07	90,32	90,25	90,00	91,29	42K	24
05/01/2024	-0,72%	-0,65	90,25	90,63	90,25	90,75	26K	17
04/01/2024	-0,95%	-0,87	90,90	91,73	90,90	91,73	37K	21
03/01/2024	0,34%	0,31	91,77	93,87	91,46	93,87	13K	19
02/01/2024	0,51%	0,46	91,46	93,21	91,18	93,21	53K	17
28/12/2023	0,14%	0,13	91,00	91,03	91,00	91,56	11K	13
27/12/2023	0,80%	0,72	90,87	91,79	90,87	95,03	49K	22
26/12/2023	-1,80%	-1,65	90,15	91,80	90,15	94,10	56K	29
22/12/2023	-0,22%	-0,20	91,80	92,01	89,65	92,21	193K	25
21/12/2023	-0,82%	-0,76	92,00	92,52	91,70	92,52	41K	13
20/12/2023	1,35%	1,24	92,76	92,24	92,24	92,76	6K	6
19/12/2023	-0,16%	-0,15	91,52	91,80	91,52	91,83	20K	15
18/12/2023	-0,95%	-0,88	91,67	94,50	91,67	94,50	6K	12
15/12/2023	0,89%	0,82	92,55	92,99	92,55	93,80	9K	11
14/12/2023	0,12%	0,11	91,73	92,97	91,48	92,99	9K	12
13/12/2023	-0,09%	-0,08	91,62	92,32	91,62	92,47	14K	17
12/12/2023	0,78%	0,71	91,70	91,69	91,69	92,02	6K	11
11/12/2023	0,13%	0,12	90,99	90,87	90,87	92,90	7K	15
08/12/2023	0,10%	0,09	90,87	91,06	90,80	91,10	5K	6
07/12/2023	-0,07%	-0,06	90,78	90,47	90,47	91,84	6K	13
06/12/2023	-0,21%	-0,19	90,84	92,99	90,84	92,99	6K	11
05/12/2023	0,19%	0,17	91,03	92,90	90,70	92,90	8K	13
04/12/2023	1,46%	1,31	90,86	91,60	90,52	91,60	112K	16
01/12/2023	-0,67%	-0,60	89,55	92,00	89,55	92,00	8K	9
30/11/2023	0,33%	0,30	90,15	89,85	89,85	90,27	2K	4
29/11/2023	1,21%	1,07	89,85	89,07	89,07	92,99	22K	12
28/11/2023	-0,26%	-0,23	88,78	89,19	88,78	89,19	11K	7
27/11/2023	0,45%	0,40	89,01	90,00	88,98	91,80	10K	7
24/11/2023	-0,57%	-0,51	88,61	89,10	88,61	89,10	4K	6
23/11/2023	0,00%	0,00	89,12	91,98	89,12	91,99	2K	6
22/11/2023	0,13%	0,12	89,12	90,90	89,11	90,90	1K	4
21/11/2023	0,99%	0,87	89,00	90,20	89,00	90,20	20K	10
20/11/2023	-1,03%	-0,92	88,13	88,72	88,13	88,72	7K	12
17/11/2023	0,77%	0,68	89,05	89,10	88,98	89,31	8K	11
16/11/2023	0,55%	0,48	88,37	88,34	87,90	88,71	38K	7
14/11/2023	-0,22%	-0,19	87,89	90,10	87,89	91,10	17K	17
13/11/2023	-0,02%	-0,02	88,08	88,10	88,08	90,20	32K	12
10/11/2023	-0,53%	-0,47	88,10	90,70	87,69	90,70	16K	19
09/11/2023	0,20%	0,18	88,57	89,00	88,43	89,00	12K	7
08/11/2023	0,94%	0,82	88,39	87,98	87,94	88,63	7K	9
07/11/2023	0,38%	0,33	87,57	87,57	87,56	87,72	11K	10
06/11/2023	-0,63%	-0,55	87,24	87,20	87,20	87,78	2K	7
03/11/2023	-0,52%	-0,46	87,79	90,70	87,35	90,70	24K	16
01/11/2023	-0,99%	-0,88	88,25	91,38	88,25	91,38	16K	17
31/10/2023	-0,20%	-0,18	89,13	89,86	89,13	89,87	10K	7
30/10/2023	0,64%	0,57	89,31	88,55	88,55	89,31	710	5
27/10/2023	0,56%	0,49	88,74	88,03	87,74	88,74	2K	6
26/10/2023	0,25%	0,22	88,25	88,65	88,25	88,65	1K	5
25/10/2023	-0,44%	-0,39	88,03	88,41	88,03	88,52	3K	13
24/10/2023	-0,26%	-0,23	88,42	88,50	88,12	88,71	4K	8
23/10/2023	0,00%	0,00	88,65	88,65	88,65	88,70	4K	10
20/10/2023	-0,20%	-0,18	88,65	88,61	88,14	88,90	8K	13
19/10/2023	-0,07%	-0,06	88,83	88,95	88,83	88,95	3K	5
18/10/2023	-	-	88,89	89,38	88,89	89,38	7K	6

Date,Open,High,Low,Close,Volume
03-May-24,93.00,93.87,92.00,93.54,140218
02-May-24,95.10,95.10,93.29,93.90,50387
30-Apr-24,94.02,95.51,94.02,95.10,45226
29-Apr-24,94.15,94.36,93.80,94.02,22040
26-Apr-24,94.20,94.39,93.50,93.80,23687
25-Apr-24,94.20,94.39,94.20,94.39,21706
24-Apr-24,94.80,94.80,94.00,94.28,33321
23-Apr-24,96.94,96.94,94.39,94.39,72484
22-Apr-24,95.63,95.64,95.19,95.19,42268
19-Apr-24,96.43,96.43,95.63,95.63,115713
18-Apr-24,96.45,97.20,95.41,96.43,43186
17-Apr-24,97.94,97.94,95.97,96.45,39865
16-Apr-24,95.54,97.40,95.54,96.85,74951
15-Apr-24,96.04,96.04,95.04,95.54,14264
12-Apr-24,95.00,95.70,94.77,94.77,31127
11-Apr-24,93.70,94.16,93.36,94.01,35037
10-Apr-24,93.84,94.99,93.70,93.70,26580
09-Apr-24,93.10,93.34,92.89,92.89,33598
08-Apr-24,94.29,94.29,93.02,93.11,81631
05-Apr-24,94.89,94.89,93.86,93.90,53274
04-Apr-24,94.31,94.31,92.49,93.86,60540
03-Apr-24,93.62,94.37,93.37,93.37,70117
02-Apr-24,93.70,93.90,92.90,93.62,46263
01-Apr-24,94.50,94.50,93.72,93.72,39010
28-Mar-24,93.21,93.56,92.52,93.34,27351
27-Mar-24,93.16,93.16,92.77,92.77,8004
26-Mar-24,92.47,93.04,92.47,92.56,34171
25-Mar-24,93.38,93.38,92.37,92.37,31529
22-Mar-24,93.13,93.38,92.98,92.98,20125
21-Mar-24,93.06,93.06,92.05,92.31,40952
20-Mar-24,93.00,93.24,92.00,92.26,109891
19-Mar-24,93.55,93.55,93.00,93.00,51032
18-Mar-24,92.39,93.85,92.39,92.82,63624
15-Mar-24,92.42,92.64,92.11,92.39,25239
14-Mar-24,92.21,92.53,92.00,92.10,109626
13-Mar-24,93.46,93.47,92.22,92.22,66206
12-Mar-24,93.00,93.30,91.92,92.40,49928
11-Mar-24,92.74,92.74,92.49,92.57,82230
08-Mar-24,93.00,93.00,92.72,92.72,54518
07-Mar-24,91.81,92.88,91.80,91.92,78412
06-Mar-24,91.97,92.00,91.81,91.81,8999
05-Mar-24,92.08,92.17,91.29,91.97,39291
04-Mar-24,92.50,92.72,91.30,92.08,94554
01-Mar-24,92.00,92.00,91.45,91.45,97132
29-Feb-24,91.99,92.08,91.50,91.62,52603
28-Feb-24,92.18,92.18,90.84,91.50,77466
27-Feb-24,92.18,92.18,90.72,90.72,60627
26-Feb-24,92.23,93.29,91.47,91.72,37240
23-Feb-24,91.58,92.26,91.58,92.23,9398
22-Feb-24,92.62,92.63,91.22,91.30,102883
21-Feb-24,90.93,90.99,90.63,90.63,20546
20-Feb-24,93.14,93.14,90.92,90.92,203661
19-Feb-24,90.56,94.81,90.56,94.81,82048
16-Feb-24,93.31,93.31,91.12,91.44,53861
15-Feb-24,91.70,93.74,91.70,91.77,119571
14-Feb-24,91.90,92.12,91.57,91.57,8832
09-Feb-24,93.18,93.18,90.79,91.16,32311
08-Feb-24,92.00,92.18,91.88,91.88,16111
07-Feb-24,92.81,92.82,91.59,91.59,105393
06-Feb-24,93.34,93.34,91.60,91.60,73536
05-Feb-24,90.54,92.58,89.51,91.70,46938
02-Feb-24,91.30,92.12,91.29,91.88,4304
01-Feb-24,93.70,93.70,91.30,91.30,61611
31-Jan-24,91.93,92.12,91.81,91.90,40348
30-Jan-24,92.59,92.59,91.57,91.57,59095
29-Jan-24,91.38,91.89,91.38,91.51,4942
26-Jan-24,92.09,92.09,90.50,90.50,86540
25-Jan-24,90.66,91.10,90.66,90.75,18578
24-Jan-24,92.89,92.89,90.66,90.66,2466
23-Jan-24,92.05,93.65,91.14,91.14,106749
22-Jan-24,92.80,92.80,91.85,92.05,16872
19-Jan-24,91.06,91.19,90.94,90.94,76255
18-Jan-24,91.79,91.79,90.69,90.80,10507
17-Jan-24,91.36,91.36,90.88,90.88,9025
16-Jan-24,94.00,94.00,91.07,91.07,27000
15-Jan-24,95.03,95.03,91.45,94.75,12610
12-Jan-24,90.43,90.58,90.18,90.18,32766
11-Jan-24,91.99,91.99,90.21,90.43,19968
10-Jan-24,92.50,92.50,90.46,90.46,21351
09-Jan-24,90.76,91.17,90.76,90.86,13210
08-Jan-24,90.25,91.29,90.00,90.32,41974
05-Jan-24,90.63,90.75,90.25,90.25,25554
04-Jan-24,91.73,91.73,90.90,90.90,37376
03-Jan-24,93.87,93.87,91.46,91.77,13174
02-Jan-24,93.21,93.21,91.18,91.46,53059
28-Dec-23,91.03,91.56,91.00,91.00,10659
27-Dec-23,91.79,95.03,90.87,90.87,49292
26-Dec-23,91.80,94.10,90.15,90.15,56238
22-Dec-23,92.01,92.21,89.65,91.80,192763
21-Dec-23,92.52,92.52,91.70,92.00,41198
20-Dec-23,92.24,92.76,92.24,92.76,6467
19-Dec-23,91.80,91.83,91.52,91.52,19884
18-Dec-23,94.50,94.50,91.67,91.67,5575
15-Dec-23,92.99,93.80,92.55,92.55,8648
14-Dec-23,92.97,92.99,91.48,91.73,8829
13-Dec-23,92.32,92.47,91.62,91.62,13649
12-Dec-23,91.69,92.02,91.69,91.70,5610
11-Dec-23,90.87,92.90,90.87,90.99,6604
08-Dec-23,91.06,91.10,90.80,90.87,4643
07-Dec-23,90.47,91.84,90.47,90.78,5894
06-Dec-23,92.99,92.99,90.84,90.84,6302
05-Dec-23,92.90,92.90,90.70,91.03,8143
04-Dec-23,91.60,91.60,90.52,90.86,111650
01-Dec-23,92.00,92.00,89.55,89.55,7817
30-Nov-23,89.85,90.27,89.85,90.15,1623
29-Nov-23,89.07,92.99,89.07,89.85,22296
28-Nov-23,89.19,89.19,88.78,88.78,11035
27-Nov-23,90.00,91.80,88.98,89.01,9659
24-Nov-23,89.10,89.10,88.61,88.61,3998
23-Nov-23,91.98,91.99,89.12,89.12,2480
22-Nov-23,90.90,90.90,89.11,89.12,1073
21-Nov-23,90.20,90.20,89.00,89.00,19750
20-Nov-23,88.72,88.72,88.13,88.13,6715
17-Nov-23,89.10,89.31,88.98,89.05,7673
16-Nov-23,88.34,88.71,87.90,88.37,38237
14-Nov-23,90.10,91.10,87.89,87.89,16804
13-Nov-23,88.10,90.20,88.08,88.08,31702
10-Nov-23,90.70,90.70,87.69,88.10,16161
09-Nov-23,89.00,89.00,88.43,88.57,12043
08-Nov-23,87.98,88.63,87.94,88.39,7477
07-Nov-23,87.57,87.72,87.56,87.57,11042
06-Nov-23,87.20,87.78,87.20,87.24,2360
03-Nov-23,90.70,90.70,87.35,87.79,23687
01-Nov-23,91.38,91.38,88.25,88.25,15864
31-Oct-23,89.86,89.87,89.13,89.13,10288
30-Oct-23,88.55,89.31,88.55,89.31,710
27-Oct-23,88.03,88.74,87.74,88.74,1671
26-Oct-23,88.65,88.65,88.25,88.25,1328
25-Oct-23,88.41,88.52,88.03,88.03,3270
24-Oct-23,88.50,88.71,88.12,88.42,4240
23-Oct-23,88.65,88.70,88.65,88.65,4344
20-Oct-23,88.61,88.90,88.14,88.65,8158
19-Oct-23,88.95,88.95,88.83,88.83,2576
18-Oct-23,89.38,89.38,88.89,88.89,6784

*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