Cotação atual, histórico e gráfico do papel: CBOP11

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 CBOP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/11/2025	-1,13%	-0,38	33,11	33,50	33,11	33,50	467	7
24/11/2025	0,00%	0,00	33,49	33,18	33,05	33,49	5K	12
21/11/2025	0,96%	0,32	33,49	33,17	33,05	33,49	1K	5
19/11/2025	0,36%	0,12	33,17	33,05	33,05	33,17	231	3
18/11/2025	-0,30%	-0,10	33,05	33,05	33,05	33,16	6K	5
17/11/2025	0,24%	0,08	33,15	33,07	33,07	33,49	99	3
14/11/2025	0,06%	0,02	33,07	33,05	33,05	33,08	1K	6

13/11/2025	0,00%	0,00	33,05	33,05	33,05	33,05	2K	3
12/11/2025	0,00%	0,00	33,05	33,05	33,05	33,09	9K	11
11/11/2025	0,00%	0,00	33,05	33,05	33,05	33,05	33	1
10/11/2025	0,00%	0,00	33,05	33,05	33,05	33,05	13K	7
07/11/2025	0,00%	0,00	33,05	33,05	33,05	33,06	4K	7
06/11/2025	0,00%	0,00	33,05	33,05	33,05	33,05	3K	2
04/11/2025	0,00%	0,00	33,05	33,39	33,05	35,28	10K	21
03/11/2025	-1,34%	-0,45	33,05	33,22	32,24	33,55	4K	14
31/10/2025	0,00%	0,00	33,50	31,64	31,61	33,50	3K	12
30/10/2025	0,00%	0,00	33,50	31,62	31,62	33,50	5K	15
29/10/2025	1,52%	0,50	33,50	30,80	30,20	33,95	39K	48
28/10/2025	3,19%	1,02	33,00	31,98	29,66	33,00	3M	18
27/10/2025	-0,06%	-0,02	31,98	32,00	29,40	32,00	3M	47
24/10/2025	6,67%	2,00	32,00	30,00	29,40	32,00	1K	6
22/10/2025	0,37%	0,11	30,00	29,89	29,70	30,00	12K	9
21/10/2025	11,74%	3,14	29,89	26,74	26,74	29,89	2K	4
20/10/2025	2,92%	0,76	26,75	26,25	25,26	26,75	2K	7
17/10/2025	3,88%	0,97	25,99	25,01	25,01	25,99	4K	9
16/10/2025	0,00%	0,00	25,02	25,02	25,02	25,02	750	1
15/10/2025	0,08%	0,02	25,02	25,02	25,00	25,02	7K	8
14/10/2025	-0,36%	-0,09	25,00	25,08	25,00	25,08	7K	4
13/10/2025	0,08%	0,02	25,09	25,07	25,07	25,98	3K	15
10/10/2025	0,12%	0,03	25,07	25,00	25,00	26,00	7K	13
09/10/2025	0,08%	0,02	25,04	25,00	25,00	25,04	6K	8
08/10/2025	0,08%	0,02	25,02	25,02	25,02	25,02	400	1
07/10/2025	-0,28%	-0,07	25,00	25,00	25,00	25,03	700	4
06/10/2025	0,28%	0,07	25,07	25,01	25,01	25,07	400	3
03/10/2025	-0,08%	-0,02	25,00	25,01	25,00	25,01	65K	31
02/10/2025	0,08%	0,02	25,02	25,99	25,00	26,00	6K	46
01/10/2025	0,00%	0,00	25,00	25,00	25,00	25,00	9K	5
30/09/2025	0,04%	0,01	25,00	25,00	25,00	25,00	125	2
29/09/2025	1,96%	0,48	24,99	24,51	24,51	24,99	567	4
26/09/2025	0,00%	0,00	24,51	24,51	24,51	24,51	98	1
25/09/2025	1,07%	0,26	24,51	24,52	24,51	24,53	18K	6
24/09/2025	-6,26%	-1,62	24,25	24,26	24,25	24,29	2K	7
23/09/2025	0,66%	0,17	25,87	25,87	25,87	25,87	103	1
22/09/2025	6,15%	1,49	25,70	25,85	25,70	25,85	180	3
19/09/2025	0,00%	0,00	24,21	24,21	24,21	24,21	581	3
18/09/2025	-6,34%	-1,64	24,21	25,85	24,21	25,85	7K	11
17/09/2025	6,73%	1,63	25,85	25,86	24,23	25,86	378	8
16/09/2025	2,11%	0,50	24,22	23,72	23,72	24,22	1K	6
15/09/2025	0,00%	0,00	23,72	23,73	23,72	24,20	1K	7
12/09/2025	-0,04%	-0,01	23,72	23,72	23,72	23,72	23	1
11/09/2025	0,00%	0,00	23,73	23,73	23,73	23,73	71	1
10/09/2025	0,00%	0,00	23,73	23,97	23,72	24,39	3K	9
09/09/2025	0,00%	0,00	23,73	23,74	23,73	23,74	949	2
08/09/2025	-2,87%	-0,70	23,73	24,42	23,73	24,43	719	5
05/09/2025	2,91%	0,69	24,43	23,74	23,72	24,43	4K	6
04/09/2025	-4,66%	-1,16	23,74	24,90	23,72	25,88	4K	21
03/09/2025	5,02%	1,19	24,90	24,73	24,73	25,89	2K	12
02/09/2025	-1,17%	-0,28	23,71	23,69	23,69	25,90	6K	16
01/09/2025	-3,92%	-0,98	23,99	21,52	21,52	23,99	3K	12
29/08/2025	1,92%	0,47	24,97	24,48	23,98	24,97	5K	12
28/08/2025	0,00%	0,00	24,50	24,50	24,50	24,50	24	1
27/08/2025	3,46%	0,82	24,50	23,02	23,02	24,50	7K	10
26/08/2025	0,00%	0,00	23,68	23,69	23,68	23,69	94	2
25/08/2025	2,96%	0,68	23,68	23,00	23,00	23,68	3K	8
22/08/2025	0,04%	0,01	23,00	23,01	23,00	23,02	15K	15
21/08/2025	0,00%	0,00	22,99	23,71	22,99	23,71	67K	36
20/08/2025	0,00%	0,00	22,99	22,99	22,99	23,00	6K	14
19/08/2025	0,00%	0,00	22,99	22,99	22,99	22,99	27K	20
18/08/2025	2,45%	0,55	22,99	23,71	21,59	23,71	4K	30
15/08/2025	-2,31%	-0,53	22,44	22,45	22,44	22,45	246	3
14/08/2025	0,00%	0,00	22,97	23,71	22,97	23,72	465	10
13/08/2025	1,77%	0,40	22,97	22,57	22,04	22,99	17K	153
12/08/2025	0,00%	0,00	22,57	22,57	22,57	22,60	12K	55
11/08/2025	-0,04%	-0,01	22,57	22,58	22,57	23,00	14K	499
08/08/2025	2,64%	0,58	22,58	22,03	21,57	22,59	4K	144
07/08/2025	-2,91%	-0,66	22,00	23,10	21,93	23,10	3K	6
06/08/2025	-5,58%	-1,34	22,66	22,71	22,66	22,71	499	5
05/08/2025	0,50%	0,12	24,00	22,56	22,56	24,00	13K	21
04/08/2025	3,33%	0,77	23,88	23,95	23,88	23,95	47	2
01/08/2025	-0,47%	-0,11	23,11	23,12	23,11	23,12	601	5
31/07/2025	1,75%	0,40	23,22	22,82	22,53	23,30	3K	25
30/07/2025	1,29%	0,29	22,82	23,42	22,81	23,42	298	3
29/07/2025	0,04%	0,01	22,53	22,53	22,52	22,53	135	3
28/07/2025	-7,33%	-1,78	22,52	22,80	22,50	23,09	2K	16
25/07/2025	4,52%	1,05	24,30	22,78	22,51	24,30	3K	30
24/07/2025	-3,53%	-0,85	23,25	24,35	23,02	24,35	443	7
22/07/2025	0,17%	0,04	24,10	24,30	22,99	24,30	32K	23
21/07/2025	7,22%	1,62	24,06	22,29	21,21	24,06	4K	24
18/07/2025	-1,67%	-0,38	22,44	23,06	22,44	23,06	229	3
17/07/2025	1,42%	0,32	22,82	22,50	22,50	22,83	341	6
16/07/2025	-9,78%	-2,44	22,50	24,94	22,02	24,94	3K	29
15/07/2025	10,89%	2,45	24,94	22,79	22,79	24,98	5K	7
14/07/2025	2,79%	0,61	22,49	24,44	22,49	24,44	140	2
11/07/2025	-4,87%	-1,12	21,88	23,01	20,78	24,49	4K	23
10/07/2025	4,55%	1,00	23,00	22,01	20,76	23,00	4K	18
09/07/2025	6,28%	1,30	22,00	22,01	22,00	22,01	4K	3
08/07/2025	-8,04%	-1,81	20,70	22,52	20,70	22,53	25K	32
07/07/2025	0,00%	0,00	22,51	22,53	22,02	22,53	1K	17
04/07/2025	-2,72%	-0,63	22,51	23,14	22,38	23,14	650K	18
03/07/2025	0,00%	0,00	23,14	23,39	23,14	23,39	140	3
02/07/2025	-1,62%	-0,38	23,14	23,00	22,00	24,64	6K	25
01/07/2025	5,52%	1,23	23,52	22,73	22,73	23,52	9K	14
27/06/2025	-5,15%	-1,21	22,29	23,50	22,14	24,79	8K	23
26/06/2025	-3,77%	-0,92	23,50	25,99	23,50	25,99	2K	31
25/06/2025	-6,08%	-1,58	24,42	24,42	24,42	25,50	4K	20
24/06/2025	1,80%	0,46	26,00	26,49	25,39	26,49	6K	38
23/06/2025	-2,18%	-0,57	25,54	26,25	25,54	26,25	1K	8
20/06/2025	0,42%	0,11	26,11	26,49	25,51	26,49	2K	14
18/06/2025	-0,04%	-0,01	26,00	26,01	26,00	26,60	8K	9
17/06/2025	-2,73%	-0,73	26,01	26,81	26,01	26,81	2K	12
16/06/2025	-0,41%	-0,11	26,74	26,74	26,54	26,74	16K	14
13/06/2025	0,45%	0,12	26,85	26,73	26,73	26,85	187	3
12/06/2025	0,04%	0,01	26,73	26,72	26,72	27,17	4K	13
11/06/2025	0,00%	0,00	26,72	26,72	26,72	26,99	2K	12
10/06/2025	0,00%	0,00	26,72	28,52	26,72	28,52	1K	7
09/06/2025	0,00%	0,00	26,72	26,72	26,72	27,41	4K	16
06/06/2025	-4,54%	-1,27	26,72	28,68	26,71	28,69	8K	20
05/06/2025	2,83%	0,77	27,99	26,67	26,67	27,99	3K	14
04/06/2025	-4,79%	-1,37	27,22	27,22	27,22	27,22	4K	3
03/06/2025	0,00%	0,00	28,59	28,89	28,59	28,89	1K	4
02/06/2025	-1,18%	-0,34	28,59	26,86	25,99	28,59	73K	15
30/05/2025	6,75%	1,83	28,93	27,10	27,10	28,96	826K	19
29/05/2025	0,52%	0,14	27,10	27,13	26,05	27,13	16K	55
28/05/2025	-0,81%	-0,22	26,96	27,18	26,96	27,18	976	7
27/05/2025	-0,04%	-0,01	27,18	27,19	27,18	27,19	516	4
26/05/2025	-0,04%	-0,01	27,19	27,19	27,19	27,20	625	4
23/05/2025	0,41%	0,11	27,20	27,20	27,20	27,20	870	2
22/05/2025	0,07%	0,02	27,09	27,05	27,05	27,84	480K	9
21/05/2025	0,26%	0,07	27,07	27,07	27,05	27,07	351	4
20/05/2025	3,21%	0,84	27,00	27,87	27,00	27,88	1K	11
19/05/2025	0,73%	0,19	26,16	26,23	25,97	26,23	48K	180
16/05/2025	-2,00%	-0,53	25,97	26,50	25,97	26,50	6K	14
15/05/2025	1,92%	0,50	26,50	26,51	26,48	26,51	900	7
14/05/2025	-	-	26,00	26,01	26,00	26,01	78	2

Date,Open,High,Low,Close,Volume
25-Nov-25,33.50,33.50,33.11,33.11,467
24-Nov-25,33.18,33.49,33.05,33.49,4935
21-Nov-25,33.17,33.49,33.05,33.49,1330
19-Nov-25,33.05,33.17,33.05,33.17,231
18-Nov-25,33.05,33.16,33.05,33.05,5585
17-Nov-25,33.07,33.49,33.07,33.15,99
14-Nov-25,33.05,33.08,33.05,33.07,1223
13-Nov-25,33.05,33.05,33.05,33.05,1784
12-Nov-25,33.05,33.09,33.05,33.05,9221
11-Nov-25,33.05,33.05,33.05,33.05,33
10-Nov-25,33.05,33.05,33.05,33.05,12790
07-Nov-25,33.05,33.06,33.05,33.05,3536
06-Nov-25,33.05,33.05,33.05,33.05,3305
04-Nov-25,33.39,35.28,33.05,33.05,10337
03-Nov-25,33.22,33.55,32.24,33.05,3560
31-Oct-25,31.64,33.50,31.61,33.50,2885
30-Oct-25,31.62,33.50,31.62,33.50,5075
29-Oct-25,30.80,33.95,30.20,33.50,38735
28-Oct-25,31.98,33.00,29.66,33.00,2739916
27-Oct-25,32.00,32.00,29.40,31.98,2623204
24-Oct-25,30.00,32.00,29.40,32.00,1332
22-Oct-25,29.89,30.00,29.70,30.00,12452
21-Oct-25,26.74,29.89,26.74,29.89,1607
20-Oct-25,26.25,26.75,25.26,26.75,1610
17-Oct-25,25.01,25.99,25.01,25.99,3978
16-Oct-25,25.02,25.02,25.02,25.02,750
15-Oct-25,25.02,25.02,25.00,25.02,7004
14-Oct-25,25.08,25.08,25.00,25.00,6701
13-Oct-25,25.07,25.98,25.07,25.09,3023
10-Oct-25,25.00,26.00,25.00,25.07,6643
09-Oct-25,25.00,25.04,25.00,25.04,5576
08-Oct-25,25.02,25.02,25.02,25.02,400
07-Oct-25,25.00,25.03,25.00,25.00,700
06-Oct-25,25.01,25.07,25.01,25.07,400
03-Oct-25,25.01,25.01,25.00,25.00,65325
02-Oct-25,25.99,26.00,25.00,25.02,5617
01-Oct-25,25.00,25.00,25.00,25.00,8650
30-Sep-25,25.00,25.00,25.00,25.00,125
29-Sep-25,24.51,24.99,24.51,24.99,567
26-Sep-25,24.51,24.51,24.51,24.51,98
25-Sep-25,24.52,24.53,24.51,24.51,18456
24-Sep-25,24.26,24.29,24.25,24.25,1770
23-Sep-25,25.87,25.87,25.87,25.87,103
22-Sep-25,25.85,25.85,25.70,25.70,180
19-Sep-25,24.21,24.21,24.21,24.21,581
18-Sep-25,25.85,25.85,24.21,24.21,7243
17-Sep-25,25.86,25.86,24.23,25.85,378
16-Sep-25,23.72,24.22,23.72,24.22,1168
15-Sep-25,23.73,24.20,23.72,23.72,1329
12-Sep-25,23.72,23.72,23.72,23.72,23
11-Sep-25,23.73,23.73,23.73,23.73,71
10-Sep-25,23.97,24.39,23.72,23.73,3277
09-Sep-25,23.74,23.74,23.73,23.73,949
08-Sep-25,24.42,24.43,23.73,23.73,719
05-Sep-25,23.74,24.43,23.72,24.43,4305
04-Sep-25,24.90,25.88,23.72,23.74,4057
03-Sep-25,24.73,25.89,24.73,24.90,2319
02-Sep-25,23.69,25.90,23.69,23.71,5571
01-Sep-25,21.52,23.99,21.52,23.99,3131
29-Aug-25,24.48,24.97,23.98,24.97,4771
28-Aug-25,24.50,24.50,24.50,24.50,24
27-Aug-25,23.02,24.50,23.02,24.50,7194
26-Aug-25,23.69,23.69,23.68,23.68,94
25-Aug-25,23.00,23.68,23.00,23.68,2741
22-Aug-25,23.01,23.02,23.00,23.00,14881
21-Aug-25,23.71,23.71,22.99,22.99,66695
20-Aug-25,22.99,23.00,22.99,22.99,6047
19-Aug-25,22.99,22.99,22.99,22.99,27243
18-Aug-25,23.71,23.71,21.59,22.99,4182
15-Aug-25,22.45,22.45,22.44,22.44,246
14-Aug-25,23.71,23.72,22.97,22.97,465
13-Aug-25,22.57,22.99,22.04,22.97,16544
12-Aug-25,22.57,22.60,22.57,22.57,11511
11-Aug-25,22.58,23.00,22.57,22.57,14342
08-Aug-25,22.03,22.59,21.57,22.58,4450
07-Aug-25,23.10,23.10,21.93,22.00,2644
06-Aug-25,22.71,22.71,22.66,22.66,499
05-Aug-25,22.56,24.00,22.56,24.00,12755
04-Aug-25,23.95,23.95,23.88,23.88,47
01-Aug-25,23.12,23.12,23.11,23.11,601
31-Jul-25,22.82,23.30,22.53,23.22,2799
30-Jul-25,23.42,23.42,22.81,22.82,298
29-Jul-25,22.53,22.53,22.52,22.53,135
28-Jul-25,22.80,23.09,22.50,22.52,1535
25-Jul-25,22.78,24.30,22.51,24.30,2884
24-Jul-25,24.35,24.35,23.02,23.25,443
22-Jul-25,24.30,24.30,22.99,24.10,32358
21-Jul-25,22.29,24.06,21.21,24.06,3687
18-Jul-25,23.06,23.06,22.44,22.44,229
17-Jul-25,22.50,22.83,22.50,22.82,341
16-Jul-25,24.94,24.94,22.02,22.50,3012
15-Jul-25,22.79,24.98,22.79,24.94,4927
14-Jul-25,24.44,24.44,22.49,22.49,140
11-Jul-25,23.01,24.49,20.78,21.88,4140
10-Jul-25,22.01,23.00,20.76,23.00,4235
09-Jul-25,22.01,22.01,22.00,22.00,4378
08-Jul-25,22.52,22.53,20.70,20.70,24698
07-Jul-25,22.53,22.53,22.02,22.51,1420
04-Jul-25,23.14,23.14,22.38,22.51,650289
03-Jul-25,23.39,23.39,23.14,23.14,140
02-Jul-25,23.00,24.64,22.00,23.14,6448
01-Jul-25,22.73,23.52,22.73,23.52,8924
27-Jun-25,23.50,24.79,22.14,22.29,7829
26-Jun-25,25.99,25.99,23.50,23.50,1696
25-Jun-25,24.42,25.50,24.42,24.42,3834
24-Jun-25,26.49,26.49,25.39,26.00,5917
23-Jun-25,26.25,26.25,25.54,25.54,1227
20-Jun-25,26.49,26.49,25.51,26.11,2336
18-Jun-25,26.01,26.60,26.00,26.00,7931
17-Jun-25,26.81,26.81,26.01,26.01,2074
16-Jun-25,26.74,26.74,26.54,26.74,15960
13-Jun-25,26.73,26.85,26.73,26.85,187
12-Jun-25,26.72,27.17,26.72,26.73,3872
11-Jun-25,26.72,26.99,26.72,26.72,1712
10-Jun-25,28.52,28.52,26.72,26.72,1421
09-Jun-25,26.72,27.41,26.72,26.72,3859
06-Jun-25,28.68,28.69,26.71,26.72,7609
05-Jun-25,26.67,27.99,26.67,27.99,3327
04-Jun-25,27.22,27.22,27.22,27.22,3810
03-Jun-25,28.89,28.89,28.59,28.59,1061
02-Jun-25,26.86,28.59,25.99,28.59,73365
30-May-25,27.10,28.96,27.10,28.93,825922
29-May-25,27.13,27.13,26.05,27.10,16013
28-May-25,27.18,27.18,26.96,26.96,976
27-May-25,27.19,27.19,27.18,27.18,516
26-May-25,27.19,27.20,27.19,27.19,625
23-May-25,27.20,27.20,27.20,27.20,870
22-May-25,27.05,27.84,27.05,27.09,479939
21-May-25,27.07,27.07,27.05,27.07,351
20-May-25,27.87,27.88,27.00,27.00,1359
19-May-25,26.23,26.23,25.97,26.16,47584
16-May-25,26.50,26.50,25.97,25.97,5825
15-May-25,26.51,26.51,26.48,26.50,900
14-May-25,26.01,26.01,26.00,26.00,78

*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: CBOP11