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
15/08/2025	-0,59%	-0,61	103,40	104,41	103,40	104,41	83K	82
14/08/2025	0,05%	0,05	104,01	104,30	103,46	104,52	176K	101
13/08/2025	0,57%	0,59	103,96	104,16	103,38	105,49	91K	90
12/08/2025	-1,14%	-1,19	103,37	104,56	103,37	104,56	167K	111
11/08/2025	0,11%	0,12	104,56	105,43	104,20	105,43	161K	313
08/08/2025	-0,03%	-0,03	104,44	104,89	104,00	104,90	411K	77
07/08/2025	-0,60%	-0,63	104,47	105,79	104,47	105,80	120K	102

06/08/2025	-0,89%	-0,94	105,10	106,00	104,71	106,54	262K	84
05/08/2025	-0,02%	-0,02	106,04	106,98	105,55	106,98	132K	108
04/08/2025	-0,92%	-0,99	106,06	106,94	105,88	106,94	196K	142
01/08/2025	-0,34%	-0,36	107,05	108,44	106,33	108,44	273K	184
31/07/2025	0,62%	0,66	107,41	107,70	107,06	108,01	28K	49
30/07/2025	-0,30%	-0,32	106,75	107,84	106,75	108,05	79K	61
29/07/2025	-0,23%	-0,25	107,07	108,00	106,65	108,18	62K	50
28/07/2025	0,66%	0,70	107,32	106,62	106,62	107,72	140K	157
25/07/2025	1,08%	1,14	106,62	106,28	106,00	106,95	64K	55
24/07/2025	-0,20%	-0,21	105,48	106,39	105,00	106,39	117K	59
23/07/2025	-1,14%	-1,22	105,69	107,80	105,29	107,80	128K	83
22/07/2025	0,10%	0,11	106,91	107,45	106,16	107,99	179K	112
21/07/2025	-0,15%	-0,16	106,80	106,96	106,17	107,38	100K	187
18/07/2025	0,79%	0,84	106,96	106,79	106,12	107,41	120K	57
17/07/2025	-0,36%	-0,38	106,12	106,50	105,75	107,32	203K	97
16/07/2025	0,31%	0,33	106,50	106,99	105,86	107,31	174K	57
15/07/2025	-0,46%	-0,49	106,17	107,19	105,83	107,19	130K	82
14/07/2025	0,66%	0,70	106,66	105,96	105,90	107,22	185K	84
11/07/2025	-0,43%	-0,46	105,96	107,00	105,60	107,01	112K	64
10/07/2025	0,89%	0,94	106,42	106,94	106,20	107,78	2M	130
09/07/2025	1,27%	1,32	105,48	104,99	104,58	105,90	258K	269
08/07/2025	-0,88%	-0,93	104,16	105,48	104,16	105,48	125K	91
07/07/2025	0,37%	0,39	105,09	103,92	103,92	105,50	183K	99
04/07/2025	0,75%	0,78	104,70	103,92	103,60	108,18	158K	93
03/07/2025	-0,02%	-0,02	103,92	104,96	103,92	105,64	174K	101
02/07/2025	-1,15%	-1,21	103,94	104,81	103,71	105,95	124K	90
01/07/2025	-0,23%	-0,24	105,15	104,71	104,71	106,64	124K	140
27/06/2025	-0,30%	-0,32	105,39	105,71	105,30	106,78	108K	109
26/06/2025	-1,16%	-1,24	105,71	106,95	105,42	107,09	246K	73
25/06/2025	0,74%	0,79	106,95	106,50	105,97	107,38	1M	70
24/06/2025	0,40%	0,42	106,16	106,19	105,60	107,17	112K	75
23/06/2025	-0,37%	-0,39	105,74	107,00	105,48	107,03	155K	110
20/06/2025	0,45%	0,48	106,13	106,24	105,43	107,27	164K	94
18/06/2025	0,26%	0,27	105,65	105,88	105,19	106,66	108K	60
17/06/2025	0,27%	0,28	105,38	105,00	104,90	105,90	209K	227
16/06/2025	-1,08%	-1,15	105,10	106,25	105,00	106,54	144K	104
13/06/2025	-0,28%	-0,30	106,25	106,90	105,71	107,51	132K	104
12/06/2025	0,11%	0,12	106,55	107,08	106,10	107,86	241K	97
11/06/2025	-0,45%	-0,48	106,43	107,00	106,05	107,70	178K	68
10/06/2025	0,34%	0,36	106,91	107,17	106,35	107,34	248K	140
09/06/2025	0,04%	0,04	106,55	107,00	105,98	107,55	189K	121
06/06/2025	-0,22%	-0,24	106,51	107,44	106,51	107,67	134K	63
05/06/2025	-1,56%	-1,69	106,75	108,37	106,75	108,68	153K	123
04/06/2025	0,40%	0,43	108,44	108,00	108,00	108,71	117K	60
03/06/2025	-1,00%	-1,09	108,01	110,27	107,85	110,27	187K	82
02/06/2025	-0,63%	-0,69	109,10	109,94	109,00	109,94	101K	91
30/05/2025	1,08%	1,17	109,79	108,62	108,62	110,34	564K	71
29/05/2025	-0,35%	-0,38	108,62	109,66	107,82	109,67	85K	48
28/05/2025	0,81%	0,88	109,00	108,79	108,78	110,18	139K	96
27/05/2025	-0,08%	-0,09	108,12	108,42	108,03	108,70	163K	74
26/05/2025	0,29%	0,31	108,21	108,00	108,00	108,99	42K	37
23/05/2025	0,16%	0,17	107,90	108,00	107,90	109,35	147K	67
22/05/2025	0,49%	0,53	107,73	107,90	106,61	107,90	119K	84
21/05/2025	-0,80%	-0,86	107,20	108,68	107,04	108,68	124K	79
20/05/2025	0,27%	0,29	108,06	108,15	107,78	109,78	135K	90
19/05/2025	-0,41%	-0,44	107,77	108,57	107,42	108,57	178K	77
16/05/2025	0,04%	0,04	108,21	108,76	108,17	109,01	206K	67
15/05/2025	1,26%	1,35	108,17	106,82	106,82	108,72	140K	65
14/05/2025	0,29%	0,31	106,82	106,76	106,66	107,57	111K	81
13/05/2025	-1,67%	-1,81	106,51	108,32	106,51	108,62	119K	103
12/05/2025	0,33%	0,36	108,32	108,43	107,97	108,76	1M	162
09/05/2025	-0,41%	-0,44	107,96	108,73	107,96	108,76	204K	151
08/05/2025	-1,30%	-1,43	108,40	109,84	108,40	110,44	1M	62
07/05/2025	0,60%	0,65	109,83	109,85	109,83	110,85	99K	72
06/05/2025	0,42%	0,46	109,18	108,72	108,72	109,82	118K	80
05/05/2025	0,71%	0,77	108,72	108,12	107,95	109,30	90K	83
02/05/2025	-1,05%	-1,14	107,95	109,49	106,69	109,50	328K	401
30/04/2025	1,07%	1,16	109,09	107,50	107,50	110,06	188K	93
29/04/2025	-0,21%	-0,23	107,93	108,70	107,50	108,75	286K	438
28/04/2025	-0,75%	-0,82	108,16	109,01	107,81	109,70	261K	1.480
25/04/2025	-0,06%	-0,07	108,98	109,48	108,26	110,16	289K	97
24/04/2025	-0,17%	-0,19	109,05	109,23	108,41	109,41	73K	177
23/04/2025	-0,26%	-0,29	109,24	110,17	108,38	110,17	101K	82
22/04/2025	-1,35%	-1,50	109,53	110,93	109,40	110,94	499K	986
17/04/2025	-0,92%	-1,03	111,03	112,06	111,03	112,77	307K	83
16/04/2025	-0,17%	-0,19	112,06	112,25	111,65	112,83	150K	59
15/04/2025	0,78%	0,87	112,25	111,45	111,45	112,66	149K	49
14/04/2025	0,03%	0,03	111,38	112,28	110,95	112,28	102K	48
11/04/2025	-0,55%	-0,62	111,35	111,80	111,35	112,32	51K	48
10/04/2025	1,27%	1,40	111,97	111,30	111,30	113,43	122K	146
09/04/2025	-2,92%	-3,33	110,57	113,90	110,55	115,32	211K	59
08/04/2025	1,71%	1,92	113,90	111,96	111,42	115,81	132K	58
07/04/2025	0,96%	1,07	111,98	112,34	111,02	112,92	162K	70
04/04/2025	3,35%	3,59	110,91	108,86	108,55	111,77	119K	53
03/04/2025	-0,57%	-0,62	107,32	107,94	106,08	108,05	2M	112
02/04/2025	0,20%	0,22	107,94	108,32	107,65	108,99	117K	73
01/04/2025	-0,21%	-0,23	107,72	107,95	107,35	109,08	156K	118
31/03/2025	-0,93%	-1,01	107,95	108,10	107,57	109,88	141K	71
28/03/2025	0,52%	0,56	108,96	108,78	108,13	109,52	143K	74
27/03/2025	0,28%	0,30	108,40	109,00	107,40	109,02	89K	63
26/03/2025	0,42%	0,45	108,10	108,29	107,60	108,53	101K	56
25/03/2025	-0,68%	-0,74	107,65	108,88	107,18	108,88	125K	270
24/03/2025	0,55%	0,59	108,39	108,47	108,05	109,53	79K	50
21/03/2025	0,70%	0,75	107,80	107,70	106,89	108,46	253K	67
20/03/2025	0,41%	0,44	107,05	106,62	106,62	107,87	138K	64
19/03/2025	-0,13%	-0,14	106,61	106,50	105,44	107,30	194K	61
18/03/2025	-0,18%	-0,19	106,75	106,80	106,07	107,81	191K	76
17/03/2025	-0,85%	-0,92	106,94	108,93	106,94	108,93	353K	94
14/03/2025	-1,05%	-1,14	107,86	108,84	107,20	108,84	152K	83
13/03/2025	0,15%	0,16	109,00	109,49	108,89	109,67	61K	43
12/03/2025	0,04%	0,04	108,84	109,30	108,84	110,08	81K	64
11/03/2025	-1,09%	-1,20	108,80	110,00	108,80	110,74	83K	62
10/03/2025	1,12%	1,22	110,00	109,95	108,37	110,67	180K	82
07/03/2025	0,21%	0,23	108,78	109,64	107,86	110,03	155K	103
06/03/2025	0,06%	0,06	108,55	109,55	107,39	109,55	185K	98
05/03/2025	-3,78%	-4,26	108,49	111,25	108,49	111,26	215K	63
28/02/2025	1,25%	1,39	112,75	112,51	112,09	113,43	169K	103
27/02/2025	0,26%	0,29	111,36	112,10	110,89	112,50	229K	52
26/02/2025	1,26%	1,38	111,07	109,69	109,60	111,22	142K	79
25/02/2025	-0,01%	-0,01	109,69	110,80	109,21	110,89	176K	79
24/02/2025	0,52%	0,57	109,70	109,00	108,45	110,35	115K	69
21/02/2025	0,98%	1,06	109,13	108,01	108,01	109,13	124K	66
20/02/2025	-0,38%	-0,41	108,07	108,48	108,07	108,96	102K	51
19/02/2025	0,28%	0,30	108,48	108,18	107,97	108,91	63K	88
18/02/2025	-0,51%	-0,55	108,18	108,74	107,82	109,07	133K	105
17/02/2025	0,23%	0,25	108,73	109,73	108,48	110,50	115K	105
14/02/2025	-1,38%	-1,52	108,48	109,00	108,13	110,90	144K	62
13/02/2025	0,54%	0,59	110,00	110,78	109,19	110,78	73K	63
12/02/2025	-0,34%	-0,37	109,41	109,78	108,45	110,95	66K	65
11/02/2025	-0,73%	-0,81	109,78	111,24	109,39	111,24	188K	73
10/02/2025	-0,33%	-0,37	110,59	110,95	110,32	111,25	88K	58
07/02/2025	0,74%	0,81	110,96	110,79	109,17	111,25	144K	121
06/02/2025	-0,70%	-0,78	110,15	112,33	110,15	112,33	72K	51
05/02/2025	0,74%	0,81	110,93	109,96	109,96	111,41	80K	54
04/02/2025	-0,56%	-0,62	110,12	111,84	109,36	111,89	202K	83
03/02/2025	-0,08%	-0,09	110,74	111,90	110,22	113,10	172K	85
31/01/2025	-	-	110,83	111,22	110,38	111,59	143K	58

Date,Open,High,Low,Close,Volume
15-Aug-25,104.41,104.41,103.40,103.40,82551
14-Aug-25,104.30,104.52,103.46,104.01,176253
13-Aug-25,104.16,105.49,103.38,103.96,91040
12-Aug-25,104.56,104.56,103.37,103.37,166748
11-Aug-25,105.43,105.43,104.20,104.56,161336
08-Aug-25,104.89,104.90,104.00,104.44,410619
07-Aug-25,105.79,105.80,104.47,104.47,119706
06-Aug-25,106.00,106.54,104.71,105.10,262105
05-Aug-25,106.98,106.98,105.55,106.04,132104
04-Aug-25,106.94,106.94,105.88,106.06,195965
01-Aug-25,108.44,108.44,106.33,107.05,272626
31-Jul-25,107.70,108.01,107.06,107.41,27781
30-Jul-25,107.84,108.05,106.75,106.75,79071
29-Jul-25,108.00,108.18,106.65,107.07,61687
28-Jul-25,106.62,107.72,106.62,107.32,140215
25-Jul-25,106.28,106.95,106.00,106.62,64203
24-Jul-25,106.39,106.39,105.00,105.48,116840
23-Jul-25,107.80,107.80,105.29,105.69,127669
22-Jul-25,107.45,107.99,106.16,106.91,179055
21-Jul-25,106.96,107.38,106.17,106.80,100184
18-Jul-25,106.79,107.41,106.12,106.96,119703
17-Jul-25,106.50,107.32,105.75,106.12,202762
16-Jul-25,106.99,107.31,105.86,106.50,173891
15-Jul-25,107.19,107.19,105.83,106.17,129974
14-Jul-25,105.96,107.22,105.90,106.66,185010
11-Jul-25,107.00,107.01,105.60,105.96,112083
10-Jul-25,106.94,107.78,106.20,106.42,1945135
09-Jul-25,104.99,105.90,104.58,105.48,258290
08-Jul-25,105.48,105.48,104.16,104.16,124736
07-Jul-25,103.92,105.50,103.92,105.09,182962
04-Jul-25,103.92,108.18,103.60,104.70,157587
03-Jul-25,104.96,105.64,103.92,103.92,174205
02-Jul-25,104.81,105.95,103.71,103.94,124318
01-Jul-25,104.71,106.64,104.71,105.15,123591
27-Jun-25,105.71,106.78,105.30,105.39,108331
26-Jun-25,106.95,107.09,105.42,105.71,245806
25-Jun-25,106.50,107.38,105.97,106.95,1131111
24-Jun-25,106.19,107.17,105.60,106.16,111750
23-Jun-25,107.00,107.03,105.48,105.74,154604
20-Jun-25,106.24,107.27,105.43,106.13,164046
18-Jun-25,105.88,106.66,105.19,105.65,108092
17-Jun-25,105.00,105.90,104.90,105.38,208948
16-Jun-25,106.25,106.54,105.00,105.10,143511
13-Jun-25,106.90,107.51,105.71,106.25,132342
12-Jun-25,107.08,107.86,106.10,106.55,241423
11-Jun-25,107.00,107.70,106.05,106.43,177639
10-Jun-25,107.17,107.34,106.35,106.91,247864
09-Jun-25,107.00,107.55,105.98,106.55,189016
06-Jun-25,107.44,107.67,106.51,106.51,133718
05-Jun-25,108.37,108.68,106.75,106.75,152901
04-Jun-25,108.00,108.71,108.00,108.44,117494
03-Jun-25,110.27,110.27,107.85,108.01,186917
02-Jun-25,109.94,109.94,109.00,109.10,100707
30-May-25,108.62,110.34,108.62,109.79,563766
29-May-25,109.66,109.67,107.82,108.62,85190
28-May-25,108.79,110.18,108.78,109.00,138631
27-May-25,108.42,108.70,108.03,108.12,162892
26-May-25,108.00,108.99,108.00,108.21,41949
23-May-25,108.00,109.35,107.90,107.90,146771
22-May-25,107.90,107.90,106.61,107.73,119103
21-May-25,108.68,108.68,107.04,107.20,123592
20-May-25,108.15,109.78,107.78,108.06,134903
19-May-25,108.57,108.57,107.42,107.77,177852
16-May-25,108.76,109.01,108.17,108.21,206328
15-May-25,106.82,108.72,106.82,108.17,139842
14-May-25,106.76,107.57,106.66,106.82,111122
13-May-25,108.32,108.62,106.51,106.51,119035
12-May-25,108.43,108.76,107.97,108.32,1328706
09-May-25,108.73,108.76,107.96,107.96,204012
08-May-25,109.84,110.44,108.40,108.40,1192801
07-May-25,109.85,110.85,109.83,109.83,99040
06-May-25,108.72,109.82,108.72,109.18,117944
05-May-25,108.12,109.30,107.95,108.72,89930
02-May-25,109.49,109.50,106.69,107.95,328236
30-Apr-25,107.50,110.06,107.50,109.09,187529
29-Apr-25,108.70,108.75,107.50,107.93,285633
28-Apr-25,109.01,109.70,107.81,108.16,261215
25-Apr-25,109.48,110.16,108.26,108.98,288974
24-Apr-25,109.23,109.41,108.41,109.05,72798
23-Apr-25,110.17,110.17,108.38,109.24,101051
22-Apr-25,110.93,110.94,109.40,109.53,499475
17-Apr-25,112.06,112.77,111.03,111.03,306508
16-Apr-25,112.25,112.83,111.65,112.06,150224
15-Apr-25,111.45,112.66,111.45,112.25,148890
14-Apr-25,112.28,112.28,110.95,111.38,102170
11-Apr-25,111.80,112.32,111.35,111.35,51209
10-Apr-25,111.30,113.43,111.30,111.97,121880
09-Apr-25,113.90,115.32,110.55,110.57,210639
08-Apr-25,111.96,115.81,111.42,113.90,131547
07-Apr-25,112.34,112.92,111.02,111.98,161519
04-Apr-25,108.86,111.77,108.55,110.91,118564
03-Apr-25,107.94,108.05,106.08,107.32,1628386
02-Apr-25,108.32,108.99,107.65,107.94,117368
01-Apr-25,107.95,109.08,107.35,107.72,156435
31-Mar-25,108.10,109.88,107.57,107.95,140715
28-Mar-25,108.78,109.52,108.13,108.96,142883
27-Mar-25,109.00,109.02,107.40,108.40,88522
26-Mar-25,108.29,108.53,107.60,108.10,101100
25-Mar-25,108.88,108.88,107.18,107.65,125125
24-Mar-25,108.47,109.53,108.05,108.39,79427
21-Mar-25,107.70,108.46,106.89,107.80,253196
20-Mar-25,106.62,107.87,106.62,107.05,137844
19-Mar-25,106.50,107.30,105.44,106.61,193690
18-Mar-25,106.80,107.81,106.07,106.75,191247
17-Mar-25,108.93,108.93,106.94,106.94,352795
14-Mar-25,108.84,108.84,107.20,107.86,151803
13-Mar-25,109.49,109.67,108.89,109.00,61362
12-Mar-25,109.30,110.08,108.84,108.84,80598
11-Mar-25,110.00,110.74,108.80,108.80,82614
10-Mar-25,109.95,110.67,108.37,110.00,180064
07-Mar-25,109.64,110.03,107.86,108.78,154871
06-Mar-25,109.55,109.55,107.39,108.55,184877
05-Mar-25,111.25,111.26,108.49,108.49,215499
28-Feb-25,112.51,113.43,112.09,112.75,169346
27-Feb-25,112.10,112.50,110.89,111.36,229089
26-Feb-25,109.69,111.22,109.60,111.07,142488
25-Feb-25,110.80,110.89,109.21,109.69,176408
24-Feb-25,109.00,110.35,108.45,109.70,114969
21-Feb-25,108.01,109.13,108.01,109.13,124217
20-Feb-25,108.48,108.96,108.07,108.07,102330
19-Feb-25,108.18,108.91,107.97,108.48,63192
18-Feb-25,108.74,109.07,107.82,108.18,133304
17-Feb-25,109.73,110.50,108.48,108.73,115306
14-Feb-25,109.00,110.90,108.13,108.48,143969
13-Feb-25,110.78,110.78,109.19,110.00,73054
12-Feb-25,109.78,110.95,108.45,109.41,66491
11-Feb-25,111.24,111.24,109.39,109.78,187785
10-Feb-25,110.95,111.25,110.32,110.59,88362
07-Feb-25,110.79,111.25,109.17,110.96,144116
06-Feb-25,112.33,112.33,110.15,110.15,72079
05-Feb-25,109.96,111.41,109.96,110.93,79894
04-Feb-25,111.84,111.89,109.36,110.12,202305
03-Feb-25,111.90,113.10,110.22,110.74,171668
31-Jan-25,111.22,111.59,110.38,110.83,142930

*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