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
03/05/2024	1,54%	1,82	120,17	119,00	119,00	120,17	239	2
02/05/2024	0,77%	0,91	118,35	119,58	118,35	119,58	60K	4
30/04/2024	-1,36%	-1,62	117,44	121,50	117,38	121,50	356	3
29/04/2024	0,55%	0,65	119,06	118,63	118,63	119,06	237	2
26/04/2024	1,25%	1,46	118,41	118,43	118,41	118,43	236	2
25/04/2024	-0,36%	-0,42	116,95	116,68	116,57	117,33	3K	5
24/04/2024	-0,20%	-0,24	117,37	117,88	117,37	117,88	470	3
23/04/2024	-1,01%	-1,20	117,61	117,29	117,29	117,61	234	2
22/04/2024	0,72%	0,85	118,81	117,37	117,26	118,81	353	3
19/04/2024	0,38%	0,45	117,96	117,96	117,96	117,96	235	2
18/04/2024	0,12%	0,14	117,51	117,17	117,06	117,51	351	3
17/04/2024	-0,64%	-0,76	117,37	119,00	117,37	119,00	62K	4
16/04/2024	-0,95%	-1,13	118,13	118,43	118,13	118,43	1K	3
15/04/2024	0,45%	0,54	119,26	121,51	119,26	121,51	482	4
12/04/2024	-1,75%	-2,12	118,72	120,50	118,72	120,50	10K	4
11/04/2024	-0,58%	-0,71	120,84	123,90	120,84	123,90	244	2
10/04/2024	-1,46%	-1,80	121,55	121,71	121,51	121,71	61K	3
09/04/2024	0,74%	0,91	123,35	123,15	123,15	123,35	246	2
08/04/2024	1,37%	1,66	122,44	122,01	121,98	122,44	1K	4
05/04/2024	-0,94%	-1,15	120,78	119,38	119,38	121,67	10K	6
04/04/2024	-0,03%	-0,04	121,93	122,56	121,93	123,01	62K	3
03/04/2024	0,07%	0,08	121,97	124,70	120,35	124,70	487	4
02/04/2024	0,06%	0,07	121,89	121,82	121,54	121,89	30K	4
01/04/2024	-0,55%	-0,67	121,82	122,11	121,82	122,11	14K	3
28/03/2024	0,96%	1,17	122,49	122,16	122,16	122,49	244	2
27/03/2024	0,56%	0,68	121,32	120,43	120,43	121,32	10K	3
26/03/2024	-0,49%	-0,60	120,64	120,48	120,48	120,64	241	2
25/03/2024	-0,53%	-0,65	121,24	121,65	121,24	121,65	10K	3
22/03/2024	-0,85%	-1,05	121,89	122,26	121,89	122,26	244	2
21/03/2024	0,28%	0,34	122,94	122,94	122,94	122,94	122	1
20/03/2024	1,40%	1,69	122,60	121,29	121,29	122,60	2K	3
19/03/2024	2,00%	2,37	120,91	120,04	120,04	120,91	240	2
18/03/2024	0,66%	0,78	118,54	118,30	117,85	118,62	473	4
15/03/2024	-1,30%	-1,55	117,76	118,87	117,76	118,87	354	3
14/03/2024	0,67%	0,79	119,31	118,75	118,75	119,31	238	2
13/03/2024	0,88%	1,03	118,52	118,42	118,42	118,52	236	2
12/03/2024	1,21%	1,41	117,49	116,40	116,40	117,49	350	3
11/03/2024	-0,71%	-0,83	116,08	116,30	116,00	116,30	4K	3
08/03/2024	0,74%	0,86	116,91	117,31	116,74	117,31	350	3
07/03/2024	0,12%	0,14	116,05	116,42	116,05	116,42	232	2
06/03/2024	-0,86%	-1,00	115,91	118,20	115,91	118,20	467	4
05/03/2024	0,26%	0,30	116,91	116,79	116,79	116,93	467	3
04/03/2024	0,14%	0,16	116,61	117,46	116,58	117,46	350	3
01/03/2024	0,62%	0,72	116,45	116,23	116,23	116,45	232	2
29/02/2024	-0,26%	-0,30	115,73	115,34	115,34	115,73	231	2
28/02/2024	-0,59%	-0,69	116,03	119,50	116,03	119,50	351	3
27/02/2024	2,60%	2,96	116,72	115,65	115,65	116,72	232	2
26/02/2024	0,77%	0,87	113,76	113,11	113,11	113,76	679	3
23/02/2024	-0,99%	-1,13	112,89	114,13	112,89	114,13	227	2
22/02/2024	0,29%	0,33	114,02	114,46	114,02	114,46	228	2
21/02/2024	0,57%	0,64	113,69	112,65	112,65	113,69	226	2
20/02/2024	-0,04%	-0,05	113,05	112,46	112,46	113,05	225	2
19/02/2024	-0,71%	-0,81	113,10	113,92	112,96	113,92	453	4
16/02/2024	1,51%	1,69	113,91	113,20	113,20	114,02	455	4
15/02/2024	0,89%	0,99	112,22	112,61	112,22	112,61	224	2
14/02/2024	-0,90%	-1,01	111,23	111,45	111,15	111,45	556	4
09/02/2024	-0,97%	-1,10	112,24	112,24	112,24	112,24	112	1
08/02/2024	-1,29%	-1,48	113,34	114,38	113,34	114,38	227	2
07/02/2024	0,19%	0,22	114,82	114,74	114,74	114,82	229	2
06/02/2024	1,91%	2,15	114,60	114,26	114,26	114,60	228	2
05/02/2024	0,05%	0,06	112,45	113,18	112,45	113,18	338	3
02/02/2024	-0,84%	-0,95	112,39	112,97	112,39	112,97	337	3
01/02/2024	-0,41%	-0,47	113,34	113,65	113,34	113,65	226	2
31/01/2024	0,11%	0,13	113,81	114,68	113,81	114,68	228	2
30/01/2024	-0,85%	-0,98	113,68	114,04	113,15	114,04	340	3
29/01/2024	-1,19%	-1,38	114,66	115,29	114,66	115,29	229	2
26/01/2024	0,53%	0,61	116,04	115,85	115,85	116,04	231	2
25/01/2024	0,15%	0,17	115,43	115,86	115,43	115,86	231	2
24/01/2024	0,12%	0,14	115,26	116,23	115,26	116,23	231	2
23/01/2024	2,21%	2,49	115,12	114,29	114,29	115,12	3K	3
22/01/2024	-0,33%	-0,37	112,63	113,20	112,63	113,20	225	2
19/01/2024	0,85%	0,95	113,00	111,94	111,94	113,00	224	2
18/01/2024	-0,36%	-0,41	112,05	110,90	110,90	112,93	335	3
17/01/2024	-0,86%	-0,97	112,46	113,27	112,46	113,27	225	2
16/01/2024	-1,80%	-2,08	113,43	113,43	113,43	113,43	113	1
15/01/2024	-0,16%	-0,18	115,51	114,97	114,97	115,51	230	2
12/01/2024	0,55%	0,63	115,69	115,75	115,60	115,75	8K	3
11/01/2024	-0,66%	-0,77	115,06	115,89	115,06	115,89	230	2
10/01/2024	-0,87%	-1,02	115,83	118,80	115,51	118,80	8K	4
09/01/2024	-1,68%	-2,00	116,85	116,85	116,85	116,85	3K	2
08/01/2024	0,08%	0,10	118,85	118,68	118,68	118,85	14K	2
05/01/2024	-0,01%	-0,01	118,75	118,69	118,33	118,75	2K	3
04/01/2024	-1,30%	-1,57	118,76	118,76	118,76	118,76	118	1
03/01/2024	-0,50%	-0,61	120,33	120,33	120,33	120,33	120	1
02/01/2024	-1,16%	-1,42	120,94	121,55	120,94	121,55	242	2
28/12/2023	0,06%	0,07	122,36	122,36	122,36	122,36	122	1
27/12/2023	0,57%	0,69	122,29	122,31	122,29	122,31	244	2
26/12/2023	0,49%	0,59	121,60	121,60	121,60	121,60	121	1
22/12/2023	0,22%	0,27	121,01	121,06	120,88	121,06	3K	3
21/12/2023	1,30%	1,55	120,74	120,74	120,74	120,74	120	1
20/12/2023	-0,60%	-0,72	119,19	119,19	119,19	119,19	119	1
19/12/2023	1,16%	1,38	119,91	119,91	119,91	119,91	119	1
18/12/2023	0,89%	1,04	118,53	118,53	118,53	118,53	118	1
15/12/2023	-0,67%	-0,79	117,49	117,49	117,49	117,49	117	1
14/12/2023	-0,54%	-0,64	118,28	118,28	118,28	118,28	118	1
13/12/2023	2,04%	2,38	118,92	118,92	118,92	118,92	118	1
12/12/2023	-0,08%	-0,09	116,54	116,47	116,47	116,54	233	2
11/12/2023	-0,02%	-0,02	116,63	116,67	116,63	116,67	14K	2
08/12/2023	0,73%	0,84	116,65	116,65	116,65	116,65	116	1
07/12/2023	0,13%	0,15	115,81	115,81	115,81	115,81	115	1
06/12/2023	-0,98%	-1,15	115,66	115,66	115,66	115,66	115	1
05/12/2023	-0,62%	-0,73	116,81	118,32	116,81	118,32	235	2
04/12/2023	-0,79%	-0,93	117,54	117,54	117,54	117,54	117	1
01/12/2023	1,41%	1,65	118,47	118,47	118,47	118,47	118	1
30/11/2023	-0,44%	-0,52	116,82	116,57	116,57	116,82	233	2
29/11/2023	0,49%	0,57	117,34	117,34	117,34	117,34	117	1
28/11/2023	1,19%	1,37	116,77	116,77	116,77	116,77	116	1
27/11/2023	1,12%	1,28	115,40	115,40	115,40	115,40	115	1
24/11/2023	-0,96%	-1,11	114,12	114,12	114,12	114,12	114	1
23/11/2023	-0,29%	-0,34	115,23	115,23	115,23	115,23	115	1
22/11/2023	0,87%	1,00	115,57	115,57	115,57	115,57	115	1
21/11/2023	-0,11%	-0,13	114,57	114,11	114,11	114,57	1K	2
20/11/2023	1,17%	1,33	114,70	114,70	114,70	114,70	114	1
17/11/2023	0,28%	0,32	113,37	112,96	112,96	113,37	226	2
16/11/2023	2,32%	2,56	113,05	111,83	111,83	113,05	1K	2
14/11/2023	3,01%	3,23	110,49	110,49	110,49	110,49	110	1
13/11/2023	-0,31%	-0,33	107,26	107,26	107,26	107,26	107	1
10/11/2023	1,79%	1,89	107,59	107,59	107,59	107,59	107	1
09/11/2023	-0,59%	-0,63	105,70	105,70	105,70	105,70	105	1
08/11/2023	-0,77%	-0,83	106,33	106,33	106,33	106,33	106	1
07/11/2023	0,16%	0,17	107,16	107,41	107,16	107,41	2K	2
06/11/2023	1,59%	1,67	106,99	106,80	106,80	107,49	5K	3
03/11/2023	2,87%	2,94	105,32	105,85	105,32	105,85	211	2
01/11/2023	1,67%	1,68	102,38	102,38	102,38	102,38	102	1
31/10/2023	0,87%	0,87	100,70	100,70	100,70	100,70	100	1
30/10/2023	0,00%	0,00	99,83	99,83	99,83	99,83	99	1
27/10/2023	-1,09%	-1,10	99,83	99,83	99,83	99,83	99	1
26/10/2023	1,30%	1,30	100,93	100,93	100,93	100,93	100	1
25/10/2023	-1,27%	-1,28	99,63	99,63	99,63	99,63	99	1
24/10/2023	0,65%	0,65	100,91	100,91	100,91	100,91	100	1
23/10/2023	0,45%	0,45	100,26	100,96	100,26	100,96	201	2
20/10/2023	-0,63%	-0,63	99,81	99,81	99,81	99,81	99	1
19/10/2023	-0,55%	-0,56	100,44	100,44	100,44	100,44	100	1
18/10/2023	-	-	101,00	101,00	101,00	101,00	101	1

Date,Open,High,Low,Close,Volume
03-May-24,119.00,120.17,119.00,120.17,239
02-May-24,119.58,119.58,118.35,118.35,59651
30-Apr-24,121.50,121.50,117.38,117.44,356
29-Apr-24,118.63,119.06,118.63,119.06,237
26-Apr-24,118.43,118.43,118.41,118.41,236
25-Apr-24,116.68,117.33,116.57,116.95,2799
24-Apr-24,117.88,117.88,117.37,117.37,470
23-Apr-24,117.29,117.61,117.29,117.61,234
22-Apr-24,117.37,118.81,117.26,118.81,353
19-Apr-24,117.96,117.96,117.96,117.96,235
18-Apr-24,117.17,117.51,117.06,117.51,351
17-Apr-24,119.00,119.00,117.37,117.37,61505
16-Apr-24,118.43,118.43,118.13,118.13,1300
15-Apr-24,121.51,121.51,119.26,119.26,482
12-Apr-24,120.50,120.50,118.72,118.72,9877
11-Apr-24,123.90,123.90,120.84,120.84,244
10-Apr-24,121.71,121.71,121.51,121.55,60998
09-Apr-24,123.15,123.35,123.15,123.35,246
08-Apr-24,122.01,122.44,121.98,122.44,1220
05-Apr-24,119.38,121.67,119.38,120.78,10259
04-Apr-24,122.56,123.01,121.93,121.93,61749
03-Apr-24,124.70,124.70,120.35,121.97,487
02-Apr-24,121.82,121.89,121.54,121.89,29900
01-Apr-24,122.11,122.11,121.82,121.82,14035
28-Mar-24,122.16,122.49,122.16,122.49,244
27-Mar-24,120.43,121.32,120.43,121.32,9911
26-Mar-24,120.48,120.64,120.48,120.64,241
25-Mar-24,121.65,121.65,121.24,121.24,9944
22-Mar-24,122.26,122.26,121.89,121.89,244
21-Mar-24,122.94,122.94,122.94,122.94,122
20-Mar-24,121.29,122.60,121.29,122.60,2190
19-Mar-24,120.04,120.91,120.04,120.91,240
18-Mar-24,118.30,118.62,117.85,118.54,473
15-Mar-24,118.87,118.87,117.76,117.76,354
14-Mar-24,118.75,119.31,118.75,119.31,238
13-Mar-24,118.42,118.52,118.42,118.52,236
12-Mar-24,116.40,117.49,116.40,117.49,350
11-Mar-24,116.30,116.30,116.00,116.08,4292
08-Mar-24,117.31,117.31,116.74,116.91,350
07-Mar-24,116.42,116.42,116.05,116.05,232
06-Mar-24,118.20,118.20,115.91,115.91,467
05-Mar-24,116.79,116.93,116.79,116.91,467
04-Mar-24,117.46,117.46,116.58,116.61,350
01-Mar-24,116.23,116.45,116.23,116.45,232
29-Feb-24,115.34,115.73,115.34,115.73,231
28-Feb-24,119.50,119.50,116.03,116.03,351
27-Feb-24,115.65,116.72,115.65,116.72,232
26-Feb-24,113.11,113.76,113.11,113.76,679
23-Feb-24,114.13,114.13,112.89,112.89,227
22-Feb-24,114.46,114.46,114.02,114.02,228
21-Feb-24,112.65,113.69,112.65,113.69,226
20-Feb-24,112.46,113.05,112.46,113.05,225
19-Feb-24,113.92,113.92,112.96,113.10,453
16-Feb-24,113.20,114.02,113.20,113.91,455
15-Feb-24,112.61,112.61,112.22,112.22,224
14-Feb-24,111.45,111.45,111.15,111.23,556
09-Feb-24,112.24,112.24,112.24,112.24,112
08-Feb-24,114.38,114.38,113.34,113.34,227
07-Feb-24,114.74,114.82,114.74,114.82,229
06-Feb-24,114.26,114.60,114.26,114.60,228
05-Feb-24,113.18,113.18,112.45,112.45,338
02-Feb-24,112.97,112.97,112.39,112.39,337
01-Feb-24,113.65,113.65,113.34,113.34,226
31-Jan-24,114.68,114.68,113.81,113.81,228
30-Jan-24,114.04,114.04,113.15,113.68,340
29-Jan-24,115.29,115.29,114.66,114.66,229
26-Jan-24,115.85,116.04,115.85,116.04,231
25-Jan-24,115.86,115.86,115.43,115.43,231
24-Jan-24,116.23,116.23,115.26,115.26,231
23-Jan-24,114.29,115.12,114.29,115.12,3092
22-Jan-24,113.20,113.20,112.63,112.63,225
19-Jan-24,111.94,113.00,111.94,113.00,224
18-Jan-24,110.90,112.93,110.90,112.05,335
17-Jan-24,113.27,113.27,112.46,112.46,225
16-Jan-24,113.43,113.43,113.43,113.43,113
15-Jan-24,114.97,115.51,114.97,115.51,230
12-Jan-24,115.75,115.75,115.60,115.69,8323
11-Jan-24,115.89,115.89,115.06,115.06,230
10-Jan-24,118.80,118.80,115.51,115.83,7858
09-Jan-24,116.85,116.85,116.85,116.85,3038
08-Jan-24,118.68,118.85,118.68,118.85,14241
05-Jan-24,118.69,118.75,118.33,118.75,2130
04-Jan-24,118.76,118.76,118.76,118.76,118
03-Jan-24,120.33,120.33,120.33,120.33,120
02-Jan-24,121.55,121.55,120.94,120.94,242
28-Dec-23,122.36,122.36,122.36,122.36,122
27-Dec-23,122.31,122.31,122.29,122.29,244
26-Dec-23,121.60,121.60,121.60,121.60,121
22-Dec-23,121.06,121.06,120.88,121.01,3146
21-Dec-23,120.74,120.74,120.74,120.74,120
20-Dec-23,119.19,119.19,119.19,119.19,119
19-Dec-23,119.91,119.91,119.91,119.91,119
18-Dec-23,118.53,118.53,118.53,118.53,118
15-Dec-23,117.49,117.49,117.49,117.49,117
14-Dec-23,118.28,118.28,118.28,118.28,118
13-Dec-23,118.92,118.92,118.92,118.92,118
12-Dec-23,116.47,116.54,116.47,116.54,233
11-Dec-23,116.67,116.67,116.63,116.63,14000
08-Dec-23,116.65,116.65,116.65,116.65,116
07-Dec-23,115.81,115.81,115.81,115.81,115
06-Dec-23,115.66,115.66,115.66,115.66,115
05-Dec-23,118.32,118.32,116.81,116.81,235
04-Dec-23,117.54,117.54,117.54,117.54,117
01-Dec-23,118.47,118.47,118.47,118.47,118
30-Nov-23,116.57,116.82,116.57,116.82,233
29-Nov-23,117.34,117.34,117.34,117.34,117
28-Nov-23,116.77,116.77,116.77,116.77,116
27-Nov-23,115.40,115.40,115.40,115.40,115
24-Nov-23,114.12,114.12,114.12,114.12,114
23-Nov-23,115.23,115.23,115.23,115.23,115
22-Nov-23,115.57,115.57,115.57,115.57,115
21-Nov-23,114.11,114.57,114.11,114.57,1141
20-Nov-23,114.70,114.70,114.70,114.70,114
17-Nov-23,112.96,113.37,112.96,113.37,226
16-Nov-23,111.83,113.05,111.83,113.05,1231
14-Nov-23,110.49,110.49,110.49,110.49,110
13-Nov-23,107.26,107.26,107.26,107.26,107
10-Nov-23,107.59,107.59,107.59,107.59,107
09-Nov-23,105.70,105.70,105.70,105.70,105
08-Nov-23,106.33,106.33,106.33,106.33,106
07-Nov-23,107.41,107.41,107.16,107.16,2147
06-Nov-23,106.80,107.49,106.80,106.99,5464
03-Nov-23,105.85,105.85,105.32,105.32,211
01-Nov-23,102.38,102.38,102.38,102.38,102
31-Oct-23,100.70,100.70,100.70,100.70,100
30-Oct-23,99.83,99.83,99.83,99.83,99
27-Oct-23,99.83,99.83,99.83,99.83,99
26-Oct-23,100.93,100.93,100.93,100.93,100
25-Oct-23,99.63,99.63,99.63,99.63,99
24-Oct-23,100.91,100.91,100.91,100.91,100
23-Oct-23,100.96,100.96,100.26,100.26,201
20-Oct-23,99.81,99.81,99.81,99.81,99
19-Oct-23,100.44,100.44,100.44,100.44,100
18-Oct-23,101.00,101.00,101.00,101.00,101

*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