Cotação atual, histórico e gráfico do papel: CDII11

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 CDII11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/12/2025	-0,89%	-0,99	110,36	110,79	109,46	111,48	5M	5.289
23/12/2025	0,78%	0,86	111,35	110,45	110,41	111,95	5M	5.040
22/12/2025	-0,32%	-0,35	110,49	110,74	109,66	110,74	7M	14.281
19/12/2025	1,22%	1,34	110,84	109,50	109,01	110,84	4M	9.217
18/12/2025	-1,53%	-1,70	109,50	111,00	109,21	111,00	7M	7.645
17/12/2025	0,17%	0,19	111,20	111,98	111,00	112,00	6M	5.657
16/12/2025	0,51%	0,56	111,01	110,64	109,68	113,50	7M	6.201

15/12/2025	0,42%	0,46	110,45	109,44	109,44	110,45	6M	5.911
12/12/2025	0,54%	0,59	109,99	109,40	109,31	110,00	5M	5.958
11/12/2025	0,21%	0,23	109,40	108,79	108,79	109,88	5M	2.659
10/12/2025	-0,10%	-0,11	109,17	109,28	108,96	109,55	3M	3.731
09/12/2025	0,02%	0,02	109,28	109,27	108,79	109,57	3M	4.622
08/12/2025	0,15%	0,16	109,26	109,10	108,79	109,26	4M	4.837
05/12/2025	0,15%	0,16	109,10	108,94	108,42	109,10	3M	5.035
04/12/2025	-0,03%	-0,03	108,94	108,97	108,65	109,00	4M	5.659
03/12/2025	0,67%	0,72	108,97	108,57	107,92	109,00	3M	2.822
02/12/2025	-0,49%	-0,53	108,25	108,23	108,01	109,11	4M	3.706
01/12/2025	-0,05%	-0,05	108,78	107,76	107,34	109,10	5M	6.245
28/11/2025	0,50%	0,54	108,83	108,29	108,29	109,39	8M	18.195
27/11/2025	0,57%	0,61	108,29	107,68	107,68	108,39	9M	7.935
26/11/2025	0,82%	0,88	107,68	106,80	106,78	107,70	6M	12.427
25/11/2025	0,37%	0,39	106,80	106,44	106,44	107,00	3M	6.152
24/11/2025	-0,46%	-0,49	106,41	107,22	106,16	107,22	6M	9.194
21/11/2025	-0,09%	-0,10	106,90	107,00	106,53	107,25	7M	10.906
19/11/2025	0,39%	0,42	107,00	106,73	106,47	107,11	4M	9.784
18/11/2025	0,12%	0,13	106,58	106,45	106,40	106,66	3M	4.593
17/11/2025	0,05%	0,05	106,45	106,50	106,32	106,73	4M	7.777
14/11/2025	0,42%	0,45	106,40	105,95	105,95	106,50	3M	4.203
13/11/2025	-0,24%	-0,25	105,95	106,20	105,92	106,20	7M	6.343
12/11/2025	0,17%	0,18	106,20	106,22	106,10	106,50	6M	2.329
11/11/2025	-0,18%	-0,19	106,02	106,35	106,01	106,42	6M	5.425
10/11/2025	-0,08%	-0,09	106,21	106,27	106,08	106,39	3M	3.849
07/11/2025	0,05%	0,05	106,30	106,25	106,05	106,30	4M	5.592
06/11/2025	-0,12%	-0,13	106,25	105,97	105,84	106,37	5M	10.532
05/11/2025	0,40%	0,42	106,38	106,00	105,90	106,50	6M	6.031
04/11/2025	0,71%	0,75	105,96	105,21	105,21	106,22	4M	3.675
03/11/2025	-2,90%	-3,14	105,21	106,60	105,08	106,60	11M	17.114
31/10/2025	0,63%	0,68	108,35	107,60	105,85	108,46	7M	6.358
30/10/2025	-0,12%	-0,13	107,67	108,00	107,61	108,02	5M	5.778
29/10/2025	-1,45%	-1,59	107,80	108,91	107,50	108,96	12M	8.924
28/10/2025	0,45%	0,49	109,39	109,36	108,75	109,49	5M	10.194
27/10/2025	0,51%	0,55	108,90	108,50	108,16	109,39	7M	12.562
24/10/2025	0,18%	0,19	108,35	108,30	108,00	108,84	4M	7.276
23/10/2025	-0,11%	-0,12	108,16	108,60	108,04	108,80	4M	7.540
22/10/2025	0,08%	0,09	108,28	108,51	108,02	108,65	3M	6.372
21/10/2025	-0,62%	-0,67	108,19	108,86	108,10	109,07	4M	7.511
20/10/2025	-0,20%	-0,22	108,86	109,09	108,53	109,15	4M	2.206
17/10/2025	0,81%	0,88	109,08	108,21	108,21	109,10	4M	6.404
16/10/2025	-0,38%	-0,41	108,20	108,61	108,07	109,06	3M	5.195
15/10/2025	-0,29%	-0,32	108,61	109,15	108,54	109,15	3M	5.601
14/10/2025	0,07%	0,08	108,93	109,17	108,61	109,30	4M	3.367
13/10/2025	0,49%	0,53	108,85	108,32	107,90	109,11	5M	5.610
10/10/2025	-0,54%	-0,59	108,32	108,91	108,12	109,10	5M	18.212
09/10/2025	-0,44%	-0,48	108,91	109,30	108,84	109,58	2M	5.390
08/10/2025	-0,55%	-0,61	109,39	110,35	108,70	110,71	8M	9.433
07/10/2025	-0,38%	-0,42	110,00	110,42	109,97	110,85	5M	4.603
06/10/2025	0,25%	0,28	110,42	110,14	109,58	110,42	2M	1.328
03/10/2025	0,88%	0,96	110,14	109,20	109,20	111,00	9M	6.255
02/10/2025	0,71%	0,77	109,18	108,41	108,09	109,20	4M	4.887
01/10/2025	-2,07%	-2,29	108,41	108,19	107,50	109,20	6M	5.738
30/09/2025	0,65%	0,71	110,70	110,26	110,11	111,03	7M	8.203
29/09/2025	0,17%	0,19	109,99	109,72	109,52	110,34	4M	3.307
26/09/2025	0,94%	1,02	109,80	109,00	109,00	110,00	7M	6.737
25/09/2025	0,27%	0,29	108,78	108,22	108,13	108,87	3M	2.688
24/09/2025	-0,15%	-0,16	108,49	108,64	108,25	108,77	3M	2.342
23/09/2025	0,14%	0,15	108,65	108,67	108,30	108,68	2M	3.476
22/09/2025	0,38%	0,41	108,50	107,99	107,96	108,88	4M	5.961
19/09/2025	-0,21%	-0,23	108,09	108,49	108,01	108,89	5M	20.414
18/09/2025	0,02%	0,02	108,32	107,81	107,79	108,50	4M	5.889
17/09/2025	0,10%	0,11	108,30	108,25	108,00	108,30	2M	1.681
16/09/2025	0,08%	0,09	108,19	108,00	107,99	108,30	3M	2.820
15/09/2025	0,09%	0,10	108,10	107,91	107,67	108,20	3M	2.439
12/09/2025	0,05%	0,05	108,00	108,00	107,60	108,21	3M	3.990
11/09/2025	-0,49%	-0,53	107,95	108,48	107,53	108,48	4M	2.847
10/09/2025	0,94%	1,01	108,48	107,40	107,37	108,48	3M	3.623
09/09/2025	-0,35%	-0,38	107,47	108,00	107,31	108,00	2M	2.104
08/09/2025	0,49%	0,53	107,85	107,20	107,20	108,17	4M	3.288
05/09/2025	0,21%	0,22	107,32	107,25	106,90	107,35	2M	4.288
04/09/2025	0,37%	0,40	107,10	106,78	106,54	107,35	3M	2.091
03/09/2025	0,04%	0,04	106,70	106,66	106,23	107,09	3M	5.563
02/09/2025	-0,13%	-0,14	106,66	106,76	106,10	107,08	3M	5.070
01/09/2025	-0,97%	-1,05	106,80	106,00	106,00	106,87	5M	9.013
29/08/2025	0,33%	0,35	107,85	107,30	107,25	107,86	6M	7.363
28/08/2025	-0,02%	-0,02	107,50	107,32	107,16	107,85	7M	9.045
27/08/2025	0,35%	0,37	107,52	107,50	106,94	108,00	6M	9.469
26/08/2025	-0,25%	-0,27	107,15	107,42	106,91	107,50	5M	4.925
25/08/2025	0,66%	0,70	107,42	106,98	106,73	107,48	4M	7.022
22/08/2025	-0,65%	-0,70	106,72	107,42	106,65	107,42	5M	10.958
21/08/2025	0,41%	0,44	107,42	106,60	106,48	107,49	5M	5.335
20/08/2025	0,02%	0,02	106,98	107,09	106,26	107,15	4M	8.937
19/08/2025	-0,04%	-0,04	106,96	107,50	106,40	107,50	4M	7.211
18/08/2025	0,31%	0,33	107,00	106,59	106,51	107,49	4M	5.517
15/08/2025	-0,07%	-0,07	106,67	106,35	106,35	107,15	5M	6.311
14/08/2025	0,34%	0,36	106,74	106,39	106,21	106,76	3M	5.906
13/08/2025	0,32%	0,34	106,38	106,50	106,01	106,50	3M	4.363
12/08/2025	0,08%	0,09	106,04	105,96	105,96	106,66	4M	8.719
11/08/2025	-0,25%	-0,27	105,95	106,50	105,84	106,70	5M	8.500
08/08/2025	0,56%	0,59	106,22	105,62	105,40	106,50	3M	6.965
07/08/2025	0,09%	0,09	105,63	105,69	105,11	105,70	3M	5.551
06/08/2025	-0,42%	-0,45	105,54	106,51	105,20	106,51	4M	6.762
05/08/2025	-0,08%	-0,09	105,99	106,26	105,80	106,58	3M	5.703
04/08/2025	0,05%	0,05	106,08	106,20	105,90	106,70	4M	6.551
01/08/2025	-0,63%	-0,67	106,03	106,40	105,77	106,69	6M	18.864
31/07/2025	-0,83%	-0,89	106,70	107,75	106,70	107,95	6M	5.182
30/07/2025	0,63%	0,67	107,59	106,97	106,61	108,00	5M	4.457
29/07/2025	0,81%	0,86	106,92	106,40	106,20	107,03	5M	6.709
28/07/2025	-0,19%	-0,20	106,06	106,23	106,05	106,40	3M	4.319
25/07/2025	0,15%	0,16	106,26	106,10	105,90	106,40	2M	5.035
24/07/2025	0,22%	0,23	106,10	105,87	105,70	106,10	5M	6.998
23/07/2025	0,52%	0,55	105,87	105,53	105,35	105,98	4M	4.395
22/07/2025	-0,41%	-0,43	105,32	106,27	105,30	106,27	3M	6.951
21/07/2025	-0,22%	-0,23	105,75	105,59	105,35	106,41	4M	4.907
18/07/2025	0,02%	0,02	105,98	105,96	105,52	105,98	3M	2.617
17/07/2025	0,32%	0,34	105,96	105,62	105,55	105,96	3M	5.615
16/07/2025	0,03%	0,03	105,62	105,41	105,41	105,96	2M	2.753
15/07/2025	0,46%	0,48	105,59	105,55	105,50	105,96	3M	3.699
14/07/2025	-0,61%	-0,64	105,11	105,69	105,00	105,98	6M	6.043
11/07/2025	0,69%	0,72	105,75	105,11	104,82	105,75	3M	4.372
10/07/2025	0,05%	0,05	105,03	105,00	105,00	105,60	3M	5.334
09/07/2025	0,01%	0,01	104,98	104,85	104,80	105,65	4M	9.767
08/07/2025	-0,22%	-0,23	104,97	105,48	104,73	105,65	4M	4.940
07/07/2025	0,24%	0,25	105,20	104,83	104,54	105,64	5M	4.609
04/07/2025	0,53%	0,55	104,95	104,40	104,14	104,97	4M	4.418
03/07/2025	-0,14%	-0,15	104,40	104,53	104,01	104,53	3M	5.240
02/07/2025	0,42%	0,44	104,55	104,30	103,91	104,55	2M	3.050
01/07/2025	-1,37%	-1,45	104,11	105,19	103,81	105,19	5M	8.823
27/06/2025	1,45%	1,51	105,56	104,19	103,80	105,64	7M	6.961
26/06/2025	-0,06%	-0,06	104,05	104,15	104,00	104,19	3M	2.762
25/06/2025	0,33%	0,34	104,11	104,00	103,74	104,19	3M	1.972
24/06/2025	-0,09%	-0,09	103,77	103,77	103,77	104,19	3M	4.487
23/06/2025	-0,01%	-0,01	103,86	103,59	103,55	104,19	3M	4.380
20/06/2025	-0,01%	-0,01	103,87	103,75	103,66	103,99	3M	5.101
18/06/2025	0,70%	0,72	103,88	103,20	103,10	103,88	2M	1.657
17/06/2025	-	-	103,16	103,25	103,00	103,50	3M	4.899

Date,Open,High,Low,Close,Volume
26-Dec-25,110.79,111.48,109.46,110.36,5469333
23-Dec-25,110.45,111.95,110.41,111.35,4508693
22-Dec-25,110.74,110.74,109.66,110.49,6751955
19-Dec-25,109.50,110.84,109.01,110.84,4090480
18-Dec-25,111.00,111.00,109.21,109.50,7167829
17-Dec-25,111.98,112.00,111.00,111.20,5929514
16-Dec-25,110.64,113.50,109.68,111.01,7407708
15-Dec-25,109.44,110.45,109.44,110.45,5816266
12-Dec-25,109.40,110.00,109.31,109.99,4788906
11-Dec-25,108.79,109.88,108.79,109.40,4820413
10-Dec-25,109.28,109.55,108.96,109.17,2514748
09-Dec-25,109.27,109.57,108.79,109.28,2872265
08-Dec-25,109.10,109.26,108.79,109.26,3653992
05-Dec-25,108.94,109.10,108.42,109.10,3491772
04-Dec-25,108.97,109.00,108.65,108.94,3561123
03-Dec-25,108.57,109.00,107.92,108.97,3482537
02-Dec-25,108.23,109.11,108.01,108.25,3779377
01-Dec-25,107.76,109.10,107.34,108.78,5254620
28-Nov-25,108.29,109.39,108.29,108.83,7654871
27-Nov-25,107.68,108.39,107.68,108.29,8737507
26-Nov-25,106.80,107.70,106.78,107.68,6241859
25-Nov-25,106.44,107.00,106.44,106.80,3435513
24-Nov-25,107.22,107.22,106.16,106.41,6163119
21-Nov-25,107.00,107.25,106.53,106.90,7263321
19-Nov-25,106.73,107.11,106.47,107.00,4140906
18-Nov-25,106.45,106.66,106.40,106.58,3312606
17-Nov-25,106.50,106.73,106.32,106.45,4150702
14-Nov-25,105.95,106.50,105.95,106.40,3447095
13-Nov-25,106.20,106.20,105.92,105.95,6792485
12-Nov-25,106.22,106.50,106.10,106.20,5630420
11-Nov-25,106.35,106.42,106.01,106.02,6299303
10-Nov-25,106.27,106.39,106.08,106.21,3441376
07-Nov-25,106.25,106.30,106.05,106.30,3965645
06-Nov-25,105.97,106.37,105.84,106.25,5025355
05-Nov-25,106.00,106.50,105.90,106.38,6053649
04-Nov-25,105.21,106.22,105.21,105.96,4154603
03-Nov-25,106.60,106.60,105.08,105.21,10776613
31-Oct-25,107.60,108.46,105.85,108.35,6621130
30-Oct-25,108.00,108.02,107.61,107.67,4782915
29-Oct-25,108.91,108.96,107.50,107.80,12463793
28-Oct-25,109.36,109.49,108.75,109.39,4721477
27-Oct-25,108.50,109.39,108.16,108.90,6645272
24-Oct-25,108.30,108.84,108.00,108.35,3746677
23-Oct-25,108.60,108.80,108.04,108.16,4190796
22-Oct-25,108.51,108.65,108.02,108.28,2736272
21-Oct-25,108.86,109.07,108.10,108.19,4351821
20-Oct-25,109.09,109.15,108.53,108.86,3612593
17-Oct-25,108.21,109.10,108.21,109.08,3999896
16-Oct-25,108.61,109.06,108.07,108.20,3233419
15-Oct-25,109.15,109.15,108.54,108.61,3380277
14-Oct-25,109.17,109.30,108.61,108.93,3974492
13-Oct-25,108.32,109.11,107.90,108.85,4686045
10-Oct-25,108.91,109.10,108.12,108.32,5009775
09-Oct-25,109.30,109.58,108.84,108.91,2309060
08-Oct-25,110.35,110.71,108.70,109.39,8050017
07-Oct-25,110.42,110.85,109.97,110.00,4822328
06-Oct-25,110.14,110.42,109.58,110.42,2385782
03-Oct-25,109.20,111.00,109.20,110.14,8653650
02-Oct-25,108.41,109.20,108.09,109.18,4057782
01-Oct-25,108.19,109.20,107.50,108.41,6424809
30-Sep-25,110.26,111.03,110.11,110.70,6846014
29-Sep-25,109.72,110.34,109.52,109.99,3953494
26-Sep-25,109.00,110.00,109.00,109.80,6516134
25-Sep-25,108.22,108.87,108.13,108.78,3075016
24-Sep-25,108.64,108.77,108.25,108.49,2935577
23-Sep-25,108.67,108.68,108.30,108.65,2203569
22-Sep-25,107.99,108.88,107.96,108.50,3830239
19-Sep-25,108.49,108.89,108.01,108.09,5115030
18-Sep-25,107.81,108.50,107.79,108.32,4484338
17-Sep-25,108.25,108.30,108.00,108.30,2298882
16-Sep-25,108.00,108.30,107.99,108.19,2723554
15-Sep-25,107.91,108.20,107.67,108.10,3208255
12-Sep-25,108.00,108.21,107.60,108.00,2823271
11-Sep-25,108.48,108.48,107.53,107.95,3823981
10-Sep-25,107.40,108.48,107.37,108.48,3344045
09-Sep-25,108.00,108.00,107.31,107.47,2118841
08-Sep-25,107.20,108.17,107.20,107.85,3903242
05-Sep-25,107.25,107.35,106.90,107.32,2437905
04-Sep-25,106.78,107.35,106.54,107.10,2923053
03-Sep-25,106.66,107.09,106.23,106.70,3477319
02-Sep-25,106.76,107.08,106.10,106.66,3313183
01-Sep-25,106.00,106.87,106.00,106.80,4591404
29-Aug-25,107.30,107.86,107.25,107.85,5646717
28-Aug-25,107.32,107.85,107.16,107.50,6807718
27-Aug-25,107.50,108.00,106.94,107.52,5988846
26-Aug-25,107.42,107.50,106.91,107.15,4653399
25-Aug-25,106.98,107.48,106.73,107.42,4362268
22-Aug-25,107.42,107.42,106.65,106.72,5099095
21-Aug-25,106.60,107.49,106.48,107.42,4953817
20-Aug-25,107.09,107.15,106.26,106.98,4270148
19-Aug-25,107.50,107.50,106.40,106.96,3861112
18-Aug-25,106.59,107.49,106.51,107.00,3925388
15-Aug-25,106.35,107.15,106.35,106.67,4714372
14-Aug-25,106.39,106.76,106.21,106.74,3365266
13-Aug-25,106.50,106.50,106.01,106.38,2737336
12-Aug-25,105.96,106.66,105.96,106.04,3574811
11-Aug-25,106.50,106.70,105.84,105.95,5067479
08-Aug-25,105.62,106.50,105.40,106.22,3136649
07-Aug-25,105.69,105.70,105.11,105.63,3022307
06-Aug-25,106.51,106.51,105.20,105.54,3602927
05-Aug-25,106.26,106.58,105.80,105.99,3036832
04-Aug-25,106.20,106.70,105.90,106.08,4493040
01-Aug-25,106.40,106.69,105.77,106.03,6389075
31-Jul-25,107.75,107.95,106.70,106.70,6356917
30-Jul-25,106.97,108.00,106.61,107.59,4803414
29-Jul-25,106.40,107.03,106.20,106.92,5287835
28-Jul-25,106.23,106.40,106.05,106.06,3186912
25-Jul-25,106.10,106.40,105.90,106.26,2257489
24-Jul-25,105.87,106.10,105.70,106.10,5133776
23-Jul-25,105.53,105.98,105.35,105.87,3627268
22-Jul-25,106.27,106.27,105.30,105.32,3129052
21-Jul-25,105.59,106.41,105.35,105.75,3877295
18-Jul-25,105.96,105.98,105.52,105.98,3418186
17-Jul-25,105.62,105.96,105.55,105.96,3336835
16-Jul-25,105.41,105.96,105.41,105.62,1839001
15-Jul-25,105.55,105.96,105.50,105.59,2945890
14-Jul-25,105.69,105.98,105.00,105.11,6264005
11-Jul-25,105.11,105.75,104.82,105.75,2641830
10-Jul-25,105.00,105.60,105.00,105.03,3293065
09-Jul-25,104.85,105.65,104.80,104.98,4388071
08-Jul-25,105.48,105.65,104.73,104.97,4067158
07-Jul-25,104.83,105.64,104.54,105.20,5405442
04-Jul-25,104.40,104.97,104.14,104.95,3568458
03-Jul-25,104.53,104.53,104.01,104.40,2571798
02-Jul-25,104.30,104.55,103.91,104.55,1996806
01-Jul-25,105.19,105.19,103.81,104.11,5002813
27-Jun-25,104.19,105.64,103.80,105.56,7223381
26-Jun-25,104.15,104.19,104.00,104.05,2652874
25-Jun-25,104.00,104.19,103.74,104.11,3351969
24-Jun-25,103.77,104.19,103.77,103.77,3359619
23-Jun-25,103.59,104.19,103.55,103.86,2933837
20-Jun-25,103.75,103.99,103.66,103.87,2550772
18-Jun-25,103.20,103.88,103.10,103.88,2389631
17-Jun-25,103.25,103.50,103.00,103.16,3139296

*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: CDII11