Cotação atual, histórico e gráfico do papel: BXPO11

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 BXPO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,71%	-0,98	136,14	136,80	136,00	138,00	149K	57
12/06/2025	-0,22%	-0,30	137,12	136,51	136,11	137,12	40K	31
11/06/2025	-0,45%	-0,62	137,42	137,00	136,85	137,81	50K	34
10/06/2025	0,13%	0,18	138,04	138,05	138,04	139,17	72K	211
09/06/2025	0,89%	1,22	137,86	136,64	136,00	138,24	69K	25
06/06/2025	0,46%	0,62	136,64	136,50	136,46	137,57	49K	17
05/06/2025	0,42%	0,57	136,02	136,00	134,84	136,78	90K	266

04/06/2025	-0,18%	-0,24	135,45	134,72	134,72	137,06	3M	310
03/06/2025	0,41%	0,55	135,69	136,50	131,63	137,49	62K	279
02/06/2025	0,11%	0,15	135,14	135,50	132,25	135,74	61K	289
30/05/2025	-1,92%	-2,64	134,99	134,92	133,92	136,30	58K	58
29/05/2025	0,03%	0,04	137,63	137,50	137,04	138,11	23K	15
28/05/2025	-0,03%	-0,04	137,59	137,35	137,08	137,73	30K	29
27/05/2025	-0,04%	-0,06	137,63	137,36	137,36	140,04	82K	35
26/05/2025	-0,34%	-0,47	137,69	137,80	137,35	137,85	32K	14
23/05/2025	0,40%	0,55	138,16	137,35	136,00	138,16	49K	40
22/05/2025	0,19%	0,26	137,61	137,46	137,42	138,73	93K	625
21/05/2025	-0,83%	-1,15	137,35	135,84	135,84	139,11	118K	10
20/05/2025	0,75%	1,03	138,50	137,47	137,47	139,01	75K	266
19/05/2025	-0,54%	-0,75	137,47	138,22	137,25	138,22	14K	25
16/05/2025	1,93%	2,62	138,22	132,50	131,00	138,22	101K	89
15/05/2025	0,91%	1,22	135,60	134,58	134,58	135,73	165K	304
14/05/2025	-0,58%	-0,79	134,38	134,01	134,00	135,13	54K	27
13/05/2025	1,14%	1,53	135,17	130,92	130,92	135,76	96K	420
12/05/2025	1,72%	2,26	133,64	131,38	130,01	134,02	32K	24
09/05/2025	-1,96%	-2,63	131,38	132,12	131,22	132,12	79K	33
08/05/2025	0,87%	1,15	134,01	130,06	130,06	134,93	37K	23
07/05/2025	-0,21%	-0,28	132,86	134,48	132,26	134,48	19K	26
06/05/2025	0,11%	0,14	133,14	133,00	132,94	134,07	701K	37
05/05/2025	-1,87%	-2,53	133,00	134,90	132,54	134,90	18K	34
02/05/2025	0,46%	0,62	135,53	136,25	134,33	137,67	4K	6
30/04/2025	-1,94%	-2,67	134,91	136,50	127,76	140,03	115K	89
29/04/2025	-0,35%	-0,49	137,58	138,50	135,27	140,05	156K	186
28/04/2025	-0,65%	-0,90	138,07	138,97	137,67	138,97	77K	28
25/04/2025	0,80%	1,10	138,97	134,87	134,87	138,97	48K	61
24/04/2025	1,32%	1,80	137,87	133,67	133,66	138,28	68K	41
23/04/2025	1,50%	2,01	136,07	131,32	131,31	137,67	60K	45
22/04/2025	0,90%	1,20	134,06	135,66	130,02	135,66	55K	149
17/04/2025	0,80%	1,05	132,86	132,75	132,47	133,36	74K	40
16/04/2025	0,03%	0,04	131,81	131,70	128,56	132,76	57K	29
15/04/2025	-0,79%	-1,05	131,77	132,00	131,36	133,50	80K	177
14/04/2025	1,76%	2,30	132,82	128,89	128,89	133,03	43K	18
11/04/2025	0,95%	1,23	130,52	129,29	126,59	130,81	35K	14
10/04/2025	-0,76%	-0,99	129,29	129,50	128,34	130,28	52K	72
09/04/2025	4,63%	5,77	130,28	123,80	119,00	130,39	63K	96
08/04/2025	-1,46%	-1,84	124,51	126,35	123,90	127,95	100K	130
07/04/2025	-0,88%	-1,12	126,35	127,47	123,80	130,01	38K	28
04/04/2025	-2,92%	-3,84	127,47	132,69	127,31	132,69	58K	74
03/04/2025	-2,10%	-2,82	131,31	133,85	131,31	133,85	9M	213
02/04/2025	-0,81%	-1,09	134,13	134,06	134,01	134,28	70K	6
01/04/2025	0,87%	1,16	135,22	134,40	134,40	135,42	19K	6
31/03/2025	-1,24%	-1,69	134,06	135,00	134,06	135,00	15K	7
28/03/2025	-1,09%	-1,50	135,75	136,40	135,20	136,40	8K	6
27/03/2025	0,99%	1,35	137,25	137,25	136,76	137,68	4K	6
26/03/2025	0,11%	0,15	135,90	135,50	135,30	135,90	15K	5
25/03/2025	-0,26%	-0,35	135,75	136,27	135,75	136,70	76K	8
24/03/2025	-1,05%	-1,44	136,10	135,77	135,52	137,19	56K	23
21/03/2025	0,64%	0,87	137,54	136,67	135,67	137,54	9K	10
20/03/2025	0,07%	0,10	136,67	136,57	136,57	137,50	17K	12
19/03/2025	0,60%	0,81	136,57	138,60	136,37	138,60	40K	13
18/03/2025	2,43%	3,22	135,76	132,54	132,54	135,76	142K	13
17/03/2025	0,49%	0,64	132,54	131,34	131,34	132,64	1K	5
14/03/2025	1,34%	1,75	131,90	130,57	130,57	131,90	26K	7
13/03/2025	0,83%	1,07	130,15	129,01	129,01	130,15	7K	7
12/03/2025	0,47%	0,60	129,08	127,31	126,98	129,19	51K	22
11/03/2025	-1,10%	-1,43	128,48	129,55	127,80	129,55	8K	10
10/03/2025	-0,22%	-0,29	129,91	129,52	129,39	130,27	93K	28
07/03/2025	1,32%	1,69	130,20	125,61	125,61	130,67	10M	124
06/03/2025	0,21%	0,27	128,51	128,48	127,93	129,52	26K	45
05/03/2025	1,74%	2,19	128,24	123,31	117,01	128,42	114K	35
28/02/2025	-1,88%	-2,41	126,05	128,46	125,12	128,46	83K	335
27/02/2025	2,82%	3,52	128,46	124,94	124,94	128,92	64K	56
26/02/2025	-0,14%	-0,17	124,94	124,20	124,20	126,10	35K	28
25/02/2025	0,47%	0,58	125,11	124,54	123,86	125,90	252K	389
24/02/2025	-1,48%	-1,87	124,53	127,10	124,46	127,60	130K	67
21/02/2025	-0,18%	-0,23	126,40	126,63	125,85	128,17	39K	46
20/02/2025	-0,52%	-0,66	126,63	128,57	126,25	128,57	61K	146
19/02/2025	-0,58%	-0,74	127,29	127,49	126,51	128,09	158K	48
18/02/2025	-0,36%	-0,46	128,03	128,49	127,80	129,18	198K	132
17/02/2025	-0,66%	-0,86	128,49	127,76	127,75	131,38	23K	29
14/02/2025	1,84%	2,34	129,35	127,01	126,47	129,75	85K	84
13/02/2025	0,10%	0,13	127,01	126,88	125,76	127,21	336K	205
12/02/2025	-2,24%	-2,91	126,88	128,08	126,64	128,08	66K	32
11/02/2025	-0,28%	-0,36	129,79	128,82	128,82	130,54	65K	467
10/02/2025	0,94%	1,21	130,15	128,95	128,95	130,78	60K	71
07/02/2025	-1,95%	-2,56	128,94	131,50	128,68	133,74	216K	227
06/02/2025	0,73%	0,95	131,50	128,81	128,81	131,50	147K	212
05/02/2025	1,30%	1,67	130,55	129,98	129,71	130,69	4M	100
04/02/2025	-1,49%	-1,95	128,88	129,32	128,88	130,19	210K	64
03/02/2025	-0,59%	-0,78	130,83	132,09	130,59	132,21	117K	81
31/01/2025	-1,16%	-1,54	131,61	133,15	131,61	133,36	214K	207
30/01/2025	2,11%	2,75	133,15	130,00	130,00	133,19	138K	44
29/01/2025	-0,58%	-0,76	130,40	131,16	130,40	131,81	56K	18
28/01/2025	-0,70%	-0,92	131,16	132,08	130,99	133,00	391K	857
27/01/2025	0,90%	1,18	132,08	132,10	131,23	132,18	79K	17
24/01/2025	-0,27%	-0,35	130,90	131,25	128,51	131,31	105K	43
23/01/2025	0,41%	0,54	131,25	130,71	130,71	131,72	27K	15
22/01/2025	-0,88%	-1,16	130,71	131,49	128,70	131,97	94K	83
21/01/2025	0,25%	0,33	131,87	134,50	130,17	134,50	796K	165
20/01/2025	0,60%	0,78	131,54	127,48	127,48	131,70	28K	17
17/01/2025	1,53%	1,97	130,76	128,79	128,79	130,76	39K	13
16/01/2025	-1,92%	-2,52	128,79	128,08	128,08	129,63	51K	75
15/01/2025	2,00%	2,57	131,31	128,35	128,33	131,31	122K	118
14/01/2025	-0,36%	-0,46	128,74	129,20	128,13	129,38	644K	1.097
13/01/2025	-0,02%	-0,03	129,20	129,00	127,43	129,52	238K	65
10/01/2025	-0,37%	-0,48	129,23	129,71	128,48	129,71	136K	130
09/01/2025	0,02%	0,03	129,71	129,30	129,30	130,56	104K	71
08/01/2025	-1,04%	-1,36	129,68	130,00	129,50	130,26	38K	32
07/01/2025	0,43%	0,56	131,04	129,85	129,43	131,41	188K	1.097
06/01/2025	0,69%	0,90	130,48	129,58	129,06	131,36	2M	117
03/01/2025	-1,59%	-2,09	129,58	132,87	129,58	132,87	113K	30
02/01/2025	0,08%	0,10	131,67	131,57	130,45	131,92	168K	29
30/12/2024	-0,17%	-0,22	131,57	131,44	126,27	134,80	1M	1.739
27/12/2024	-1,18%	-1,57	131,79	133,36	131,31	133,36	63K	57
26/12/2024	0,16%	0,21	133,36	133,15	127,10	134,15	115K	201
23/12/2024	-0,88%	-1,18	133,15	134,33	132,73	138,22	2M	658
20/12/2024	-0,31%	-0,42	134,33	132,06	132,00	135,16	156K	171
19/12/2024	-0,58%	-0,78	134,75	139,20	134,20	139,20	398K	491
18/12/2024	-2,73%	-3,81	135,53	136,50	134,85	140,27	250K	168
17/12/2024	0,36%	0,50	139,34	140,74	138,81	140,75	1M	59
16/12/2024	0,91%	1,25	138,84	140,59	138,65	140,59	207K	182
13/12/2024	-1,01%	-1,40	137,59	140,51	137,59	140,51	142K	66
12/12/2024	-3,20%	-4,59	138,99	141,31	138,99	141,42	318K	346
11/12/2024	0,89%	1,26	143,58	142,82	142,16	144,93	207K	320
10/12/2024	-0,44%	-0,63	142,32	141,98	141,98	144,04	992K	69
09/12/2024	1,98%	2,78	142,95	141,97	141,97	143,17	70K	30
06/12/2024	-0,90%	-1,27	140,17	142,62	140,16	142,72	482K	69
05/12/2024	0,99%	1,38	141,44	142,07	140,56	144,20	263K	169
04/12/2024	0,42%	0,58	140,06	140,81	139,74	140,83	2M	175
03/12/2024	1,30%	1,79	139,48	139,11	138,68	139,76	63K	153
02/12/2024	0,56%	0,76	137,69	140,02	136,84	140,02	817K	54
29/11/2024	2,07%	2,78	136,93	138,23	134,74	141,00	247K	805
28/11/2024	-0,24%	-0,32	134,15	135,58	133,72	135,80	339K	897
27/11/2024	-	-	134,47	136,04	133,58	142,12	563K	1.033

Date,Open,High,Low,Close,Volume
13-Jun-25,136.80,138.00,136.00,136.14,149488
12-Jun-25,136.51,137.12,136.11,137.12,39711
11-Jun-25,137.00,137.81,136.85,137.42,49619
10-Jun-25,138.05,139.17,138.04,138.04,71775
09-Jun-25,136.64,138.24,136.00,137.86,69074
06-Jun-25,136.50,137.57,136.46,136.64,48622
05-Jun-25,136.00,136.78,134.84,136.02,89611
04-Jun-25,134.72,137.06,134.72,135.45,2966244
03-Jun-25,136.50,137.49,131.63,135.69,62101
02-Jun-25,135.50,135.74,132.25,135.14,60937
30-May-25,134.92,136.30,133.92,134.99,58067
29-May-25,137.50,138.11,137.04,137.63,22547
28-May-25,137.35,137.73,137.08,137.59,30060
27-May-25,137.36,140.04,137.36,137.63,81666
26-May-25,137.80,137.85,137.35,137.69,31779
23-May-25,137.35,138.16,136.00,138.16,48528
22-May-25,137.46,138.73,137.42,137.61,92840
21-May-25,135.84,139.11,135.84,137.35,117738
20-May-25,137.47,139.01,137.47,138.50,74903
19-May-25,138.22,138.22,137.25,137.47,13911
16-May-25,132.50,138.22,131.00,138.22,100789
15-May-25,134.58,135.73,134.58,135.60,165263
14-May-25,134.01,135.13,134.00,134.38,54437
13-May-25,130.92,135.76,130.92,135.17,95930
12-May-25,131.38,134.02,130.01,133.64,31822
09-May-25,132.12,132.12,131.22,131.38,78813
08-May-25,130.06,134.93,130.06,134.01,36670
07-May-25,134.48,134.48,132.26,132.86,18877
06-May-25,133.00,134.07,132.94,133.14,701462
05-May-25,134.90,134.90,132.54,133.00,18116
02-May-25,136.25,137.67,134.33,135.53,3526
30-Apr-25,136.50,140.03,127.76,134.91,114975
29-Apr-25,138.50,140.05,135.27,137.58,156182
28-Apr-25,138.97,138.97,137.67,138.07,77439
25-Apr-25,134.87,138.97,134.87,138.97,47845
24-Apr-25,133.67,138.28,133.66,137.87,67924
23-Apr-25,131.32,137.67,131.31,136.07,59754
22-Apr-25,135.66,135.66,130.02,134.06,54810
17-Apr-25,132.75,133.36,132.47,132.86,73523
16-Apr-25,131.70,132.76,128.56,131.81,57290
15-Apr-25,132.00,133.50,131.36,131.77,80227
14-Apr-25,128.89,133.03,128.89,132.82,43429
11-Apr-25,129.29,130.81,126.59,130.52,34696
10-Apr-25,129.50,130.28,128.34,129.29,51974
09-Apr-25,123.80,130.39,119.00,130.28,63055
08-Apr-25,126.35,127.95,123.90,124.51,100088
07-Apr-25,127.47,130.01,123.80,126.35,38271
04-Apr-25,132.69,132.69,127.31,127.47,57872
03-Apr-25,133.85,133.85,131.31,131.31,8867197
02-Apr-25,134.06,134.28,134.01,134.13,70234
01-Apr-25,134.40,135.42,134.40,135.22,19465
31-Mar-25,135.00,135.00,134.06,134.06,14675
28-Mar-25,136.40,136.40,135.20,135.75,7996
27-Mar-25,137.25,137.68,136.76,137.25,4241
26-Mar-25,135.50,135.90,135.30,135.90,14769
25-Mar-25,136.27,136.70,135.75,135.75,75545
24-Mar-25,135.77,137.19,135.52,136.10,55781
21-Mar-25,136.67,137.54,135.67,137.54,9427
20-Mar-25,136.57,137.50,136.57,136.67,16715
19-Mar-25,138.60,138.60,136.37,136.57,39598
18-Mar-25,132.54,135.76,132.54,135.76,142337
17-Mar-25,131.34,132.64,131.34,132.54,1189
14-Mar-25,130.57,131.90,130.57,131.90,26272
13-Mar-25,129.01,130.15,129.01,130.15,7398
12-Mar-25,127.31,129.19,126.98,129.08,50721
11-Mar-25,129.55,129.55,127.80,128.48,8207
10-Mar-25,129.52,130.27,129.39,129.91,93051
07-Mar-25,125.61,130.67,125.61,130.20,10374646
06-Mar-25,128.48,129.52,127.93,128.51,25603
05-Mar-25,123.31,128.42,117.01,128.24,114474
28-Feb-25,128.46,128.46,125.12,126.05,82623
27-Feb-25,124.94,128.92,124.94,128.46,63934
26-Feb-25,124.20,126.10,124.20,124.94,34546
25-Feb-25,124.54,125.90,123.86,125.11,251919
24-Feb-25,127.10,127.60,124.46,124.53,130102
21-Feb-25,126.63,128.17,125.85,126.40,38975
20-Feb-25,128.57,128.57,126.25,126.63,61401
19-Feb-25,127.49,128.09,126.51,127.29,158243
18-Feb-25,128.49,129.18,127.80,128.03,198375
17-Feb-25,127.76,131.38,127.75,128.49,23312
14-Feb-25,127.01,129.75,126.47,129.35,85143
13-Feb-25,126.88,127.21,125.76,127.01,335690
12-Feb-25,128.08,128.08,126.64,126.88,66088
11-Feb-25,128.82,130.54,128.82,129.79,65068
10-Feb-25,128.95,130.78,128.95,130.15,60318
07-Feb-25,131.50,133.74,128.68,128.94,216269
06-Feb-25,128.81,131.50,128.81,131.50,147094
05-Feb-25,129.98,130.69,129.71,130.55,4470627
04-Feb-25,129.32,130.19,128.88,128.88,210197
03-Feb-25,132.09,132.21,130.59,130.83,116981
31-Jan-25,133.15,133.36,131.61,131.61,214162
30-Jan-25,130.00,133.19,130.00,133.15,137834
29-Jan-25,131.16,131.81,130.40,130.40,55551
28-Jan-25,132.08,133.00,130.99,131.16,390782
27-Jan-25,132.10,132.18,131.23,132.08,78930
24-Jan-25,131.25,131.31,128.51,130.90,104663
23-Jan-25,130.71,131.72,130.71,131.25,27192
22-Jan-25,131.49,131.97,128.70,130.71,93883
21-Jan-25,134.50,134.50,130.17,131.87,795947
20-Jan-25,127.48,131.70,127.48,131.54,27895
17-Jan-25,128.79,130.76,128.79,130.76,39139
16-Jan-25,128.08,129.63,128.08,128.79,50701
15-Jan-25,128.35,131.31,128.33,131.31,122357
14-Jan-25,129.20,129.38,128.13,128.74,643612
13-Jan-25,129.00,129.52,127.43,129.20,238016
10-Jan-25,129.71,129.71,128.48,129.23,136449
09-Jan-25,129.30,130.56,129.30,129.71,104090
08-Jan-25,130.00,130.26,129.50,129.68,38058
07-Jan-25,129.85,131.41,129.43,131.04,187778
06-Jan-25,129.58,131.36,129.06,130.48,1616973
03-Jan-25,132.87,132.87,129.58,129.58,112881
02-Jan-25,131.57,131.92,130.45,131.67,168371
30-Dec-24,131.44,134.80,126.27,131.57,1049384
27-Dec-24,133.36,133.36,131.31,131.79,63278
26-Dec-24,133.15,134.15,127.10,133.36,115283
23-Dec-24,134.33,138.22,132.73,133.15,1839460
20-Dec-24,132.06,135.16,132.00,134.33,156318
19-Dec-24,139.20,139.20,134.20,134.75,397600
18-Dec-24,136.50,140.27,134.85,135.53,249957
17-Dec-24,140.74,140.75,138.81,139.34,1435905
16-Dec-24,140.59,140.59,138.65,138.84,207385
13-Dec-24,140.51,140.51,137.59,137.59,142084
12-Dec-24,141.31,141.42,138.99,138.99,318415
11-Dec-24,142.82,144.93,142.16,143.58,206982
10-Dec-24,141.98,144.04,141.98,142.32,991530
09-Dec-24,141.97,143.17,141.97,142.95,70185
06-Dec-24,142.62,142.72,140.16,140.17,481667
05-Dec-24,142.07,144.20,140.56,141.44,263132
04-Dec-24,140.81,140.83,139.74,140.06,1984042
03-Dec-24,139.11,139.76,138.68,139.48,63383
02-Dec-24,140.02,140.02,136.84,137.69,817066
29-Nov-24,138.23,141.00,134.74,136.93,246804
28-Nov-24,135.58,135.80,133.72,134.15,338879
27-Nov-24,136.04,142.12,133.58,134.47,562862

*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: BXPO11