Cotação atual, histórico e gráfico do papel: BVBR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/03/2026 | -0,67% | -0,15 | 22,21 | 22,36 | 22,19 | 22,92 | 19K | 15 |
| 12/03/2026 | -2,19% | -0,50 | 22,36 | 22,91 | 22,31 | 22,91 | 20K | 12 |
| 11/03/2026 | 0,48% | 0,11 | 22,86 | 22,89 | 22,75 | 22,95 | 11K | 10 |
| 10/03/2026 | 1,20% | 0,27 | 22,75 | 22,51 | 22,48 | 22,80 | 44K | 6 |
| 09/03/2026 | 0,99% | 0,22 | 22,48 | 22,43 | 22,21 | 22,55 | 10K | 13 |
| 06/03/2026 | -0,67% | -0,15 | 22,26 | 22,34 | 22,26 | 22,42 | 2K | 9 |
| 05/03/2026 | -2,61% | -0,60 | 22,41 | 22,89 | 22,38 | 22,89 | 5K | 15 |
|
| 04/03/2026 | 1,01% | 0,23 | 23,01 | 23,10 | 22,84 | 23,10 | 39K | 11 |
| 03/03/2026 | -2,98% | -0,70 | 22,78 | 22,79 | 22,50 | 22,93 | 41K | 16 |
| 02/03/2026 | -0,04% | -0,01 | 23,48 | 23,61 | 23,37 | 23,62 | 35K | 41 |
| 27/02/2026 | -1,18% | -0,28 | 23,49 | 23,72 | 23,48 | 23,72 | 47K | 12 |
| 26/02/2026 | -0,13% | -0,03 | 23,77 | 23,76 | 23,54 | 23,77 | 591 | 9 |
| 25/02/2026 | 0,00% | 0,00 | 23,80 | 23,87 | 23,72 | 23,88 | 3K | 9 |
| 24/02/2026 | 1,23% | 0,29 | 23,80 | 23,75 | 23,56 | 23,82 | 83K | 12 |
| 23/02/2026 | -0,80% | -0,19 | 23,51 | 23,65 | 23,48 | 23,79 | 12K | 12 |
| 20/02/2026 | 1,11% | 0,26 | 23,70 | 23,02 | 23,02 | 24,01 | 20K | 17 |
| 19/02/2026 | 1,34% | 0,31 | 23,44 | 23,35 | 23,18 | 23,44 | 6K | 10 |
| 18/02/2026 | -0,39% | -0,09 | 23,13 | 23,60 | 23,02 | 23,60 | 9K | 16 |
| 13/02/2026 | -1,02% | -0,24 | 23,22 | 23,34 | 22,92 | 23,34 | 13K | 13 |
| 12/02/2026 | -1,39% | -0,33 | 23,46 | 23,80 | 23,42 | 23,80 | 400K | 47 |
| 11/02/2026 | 2,32% | 0,54 | 23,79 | 23,16 | 23,16 | 23,88 | 78K | 17 |
| 10/02/2026 | 0,17% | 0,04 | 23,25 | 23,21 | 22,73 | 23,37 | 35K | 21 |
| 09/02/2026 | 1,93% | 0,44 | 23,21 | 22,52 | 22,52 | 23,21 | 8K | 16 |
| 06/02/2026 | 0,22% | 0,05 | 22,77 | 22,72 | 22,68 | 22,79 | 98K | 196 |
| 05/02/2026 | -0,09% | -0,02 | 22,72 | 23,18 | 22,70 | 23,18 | 31K | 226 |
| 04/02/2026 | -1,81% | -0,42 | 22,74 | 23,16 | 22,57 | 23,16 | 63K | 250 |
| 03/02/2026 | 1,45% | 0,33 | 23,16 | 23,31 | 23,13 | 23,35 | 20K | 13 |
| 02/02/2026 | 0,71% | 0,16 | 22,83 | 23,07 | 22,72 | 23,07 | 15K | 15 |
| 30/01/2026 | -1,26% | -0,29 | 22,67 | 22,96 | 22,57 | 23,24 | 54K | 236 |
| 29/01/2026 | -0,56% | -0,13 | 22,96 | 23,67 | 22,83 | 23,67 | 17K | 16 |
| 28/01/2026 | 1,23% | 0,28 | 23,09 | 23,15 | 22,87 | 23,15 | 64K | 21 |
| 27/01/2026 | 2,10% | 0,47 | 22,81 | 22,60 | 22,60 | 23,04 | 129K | 783 |
| 26/01/2026 | 0,18% | 0,04 | 22,34 | 22,53 | 22,22 | 23,65 | 37K | 33 |
| 23/01/2026 | 1,92% | 0,42 | 22,30 | 21,65 | 21,65 | 22,43 | 85K | 16 |
| 22/01/2026 | 1,96% | 0,42 | 21,88 | 21,56 | 21,56 | 22,05 | 8K | 11 |
| 21/01/2026 | 3,12% | 0,65 | 21,46 | 21,07 | 21,07 | 21,46 | 128K | 14 |
| 20/01/2026 | 1,22% | 0,25 | 20,81 | 20,49 | 20,44 | 20,81 | 1K | 12 |
| 19/01/2026 | 0,15% | 0,03 | 20,56 | 20,53 | 20,51 | 20,59 | 554 | 7 |
| 16/01/2026 | -0,34% | -0,07 | 20,53 | 20,64 | 20,49 | 20,64 | 6K | 9 |
| 15/01/2026 | 0,24% | 0,05 | 20,60 | 20,92 | 20,58 | 21,96 | 47K | 74 |
| 14/01/2026 | 1,88% | 0,38 | 20,55 | 20,35 | 20,30 | 20,55 | 13K | 11 |
| 13/01/2026 | -0,49% | -0,10 | 20,17 | 20,47 | 20,16 | 21,49 | 74K | 25 |
| 12/01/2026 | -0,39% | -0,08 | 20,27 | 20,56 | 20,27 | 20,56 | 19K | 8 |
| 09/01/2026 | 0,44% | 0,09 | 20,35 | 20,28 | 20,28 | 20,45 | 1K | 7 |
| 08/01/2026 | 0,40% | 0,08 | 20,26 | 20,39 | 20,16 | 20,39 | 4K | 11 |
| 07/01/2026 | -0,88% | -0,18 | 20,18 | 20,30 | 20,16 | 20,30 | 16K | 10 |
| 06/01/2026 | 0,84% | 0,17 | 20,36 | 20,41 | 20,36 | 20,41 | 4K | 5 |
| 05/01/2026 | 0,55% | 0,11 | 20,19 | 20,10 | 19,87 | 20,21 | 7K | 14 |
| 02/01/2026 | -0,25% | -0,05 | 20,08 | 20,34 | 20,03 | 20,48 | 3K | 20 |
| 30/12/2025 | 0,40% | 0,08 | 20,13 | 20,50 | 20,13 | 20,50 | 1K | 5 |
| 29/12/2025 | -0,05% | -0,01 | 20,05 | 20,36 | 19,96 | 20,36 | 32K | 260 |
| 26/12/2025 | 0,35% | 0,07 | 20,06 | 20,27 | 19,92 | 20,27 | 22K | 10 |
| 23/12/2025 | 1,27% | 0,25 | 19,99 | 19,94 | 19,69 | 19,99 | 3K | 9 |
| 22/12/2025 | -0,05% | -0,01 | 19,74 | 20,28 | 19,67 | 20,28 | 16K | 16 |
| 19/12/2025 | 0,25% | 0,05 | 19,75 | 19,76 | 19,75 | 19,88 | 23K | 12 |
| 18/12/2025 | 0,72% | 0,14 | 19,70 | 19,63 | 19,63 | 19,73 | 127K | 58 |
| 17/12/2025 | -0,51% | -0,10 | 19,56 | 19,82 | 19,50 | 19,82 | 12K | 11 |
| 16/12/2025 | -2,19% | -0,44 | 19,66 | 20,31 | 19,66 | 20,31 | 131K | 15 |
| 15/12/2025 | 1,31% | 0,26 | 20,10 | 20,38 | 20,00 | 20,38 | 48K | 13 |
| 12/12/2025 | 0,81% | 0,16 | 19,84 | 19,92 | 19,73 | 19,92 | 239K | 103 |
| 11/12/2025 | -0,05% | -0,01 | 19,68 | 19,89 | 19,65 | 19,89 | 25K | 18 |
| 10/12/2025 | -0,30% | -0,06 | 19,69 | 20,79 | 19,55 | 20,79 | 588K | 44 |
| 09/12/2025 | 0,66% | 0,13 | 19,75 | 18,99 | 18,99 | 20,15 | 5M | 11.834 |
| 08/12/2025 | 0,26% | 0,05 | 19,62 | 20,02 | 19,54 | 20,22 | 5M | 19.394 |
| 05/12/2025 | -3,64% | -0,74 | 19,57 | 20,31 | 19,51 | 20,41 | 5M | 16.646 |
| 04/12/2025 | - | - | 20,31 | 20,00 | 20,00 | 20,32 | 5M | 1.125 |
Date,Open,High,Low,Close,Volume
13-Mar-26,22.36,22.92,22.19,22.21,19098
12-Mar-26,22.91,22.91,22.31,22.36,19820
11-Mar-26,22.89,22.95,22.75,22.86,11446
10-Mar-26,22.51,22.80,22.48,22.75,44042
09-Mar-26,22.43,22.55,22.21,22.48,9679
06-Mar-26,22.34,22.42,22.26,22.26,1992
05-Mar-26,22.89,22.89,22.38,22.41,5273
04-Mar-26,23.10,23.10,22.84,23.01,39351
03-Mar-26,22.79,22.93,22.50,22.78,41184
02-Mar-26,23.61,23.62,23.37,23.48,35307
27-Feb-26,23.72,23.72,23.48,23.49,46674
26-Feb-26,23.76,23.77,23.54,23.77,591
25-Feb-26,23.87,23.88,23.72,23.80,2521
24-Feb-26,23.75,23.82,23.56,23.80,83016
23-Feb-26,23.65,23.79,23.48,23.51,12339
20-Feb-26,23.02,24.01,23.02,23.70,20330
19-Feb-26,23.35,23.44,23.18,23.44,5917
18-Feb-26,23.60,23.60,23.02,23.13,8875
13-Feb-26,23.34,23.34,22.92,23.22,12778
12-Feb-26,23.80,23.80,23.42,23.46,400286
11-Feb-26,23.16,23.88,23.16,23.79,78211
10-Feb-26,23.21,23.37,22.73,23.25,34824
09-Feb-26,22.52,23.21,22.52,23.21,7626
06-Feb-26,22.72,22.79,22.68,22.77,97854
05-Feb-26,23.18,23.18,22.70,22.72,30862
04-Feb-26,23.16,23.16,22.57,22.74,62634
03-Feb-26,23.31,23.35,23.13,23.16,20320
02-Feb-26,23.07,23.07,22.72,22.83,14569
30-Jan-26,22.96,23.24,22.57,22.67,53942
29-Jan-26,23.67,23.67,22.83,22.96,17039
28-Jan-26,23.15,23.15,22.87,23.09,63595
27-Jan-26,22.60,23.04,22.60,22.81,129133
26-Jan-26,22.53,23.65,22.22,22.34,37365
23-Jan-26,21.65,22.43,21.65,22.30,85245
22-Jan-26,21.56,22.05,21.56,21.88,8388
21-Jan-26,21.07,21.46,21.07,21.46,128420
20-Jan-26,20.49,20.81,20.44,20.81,1177
19-Jan-26,20.53,20.59,20.51,20.56,554
16-Jan-26,20.64,20.64,20.49,20.53,6461
15-Jan-26,20.92,21.96,20.58,20.60,46947
14-Jan-26,20.35,20.55,20.30,20.55,12571
13-Jan-26,20.47,21.49,20.16,20.17,74130
12-Jan-26,20.56,20.56,20.27,20.27,18833
09-Jan-26,20.28,20.45,20.28,20.35,1306
08-Jan-26,20.39,20.39,20.16,20.26,3660
07-Jan-26,20.30,20.30,20.16,20.18,16102
06-Jan-26,20.41,20.41,20.36,20.36,3893
05-Jan-26,20.10,20.21,19.87,20.19,7205
02-Jan-26,20.34,20.48,20.03,20.08,2661
30-Dec-25,20.50,20.50,20.13,20.13,1172
29-Dec-25,20.36,20.36,19.96,20.05,32471
26-Dec-25,20.27,20.27,19.92,20.06,22020
23-Dec-25,19.94,19.99,19.69,19.99,3156
22-Dec-25,20.28,20.28,19.67,19.74,15951
19-Dec-25,19.76,19.88,19.75,19.75,22587
18-Dec-25,19.63,19.73,19.63,19.70,126971
17-Dec-25,19.82,19.82,19.50,19.56,12315
16-Dec-25,20.31,20.31,19.66,19.66,130939
15-Dec-25,20.38,20.38,20.00,20.10,48016
12-Dec-25,19.92,19.92,19.73,19.84,239322
11-Dec-25,19.89,19.89,19.65,19.68,25113
10-Dec-25,20.79,20.79,19.55,19.69,587511
09-Dec-25,18.99,20.15,18.99,19.75,5316677
08-Dec-25,20.02,20.22,19.54,19.62,5032144
05-Dec-25,20.31,20.41,19.51,19.57,5277162
04-Dec-25,20.00,20.32,20.00,20.31,5004592
*exoneração de responsabilidade e termos de uso