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
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	0,13%	0,13	103,16	103,25	103,00	103,50	3M	4.899
16/06/2025	0,32%	0,33	103,03	102,72	102,72	103,30	3M	4.376
13/06/2025	0,15%	0,15	102,70	102,68	102,51	102,90	2M	3.067
12/06/2025	0,00%	0,00	102,55	102,68	102,54	102,96	3M	2.441
11/06/2025	-0,32%	-0,33	102,55	102,80	102,54	103,02	3M	4.710
10/06/2025	-0,16%	-0,16	102,88	103,00	102,66	103,04	3M	5.946
09/06/2025	0,52%	0,53	103,04	102,88	102,54	103,19	4M	4.489
06/06/2025	-0,38%	-0,39	102,51	102,70	102,41	103,15	4M	6.024
05/06/2025	0,12%	0,12	102,90	103,01	102,52	103,18	4M	7.635
04/06/2025	-0,36%	-0,37	102,78	103,15	102,64	103,15	2M	2.969
03/06/2025	0,18%	0,19	103,15	102,90	102,44	103,33	4M	3.374
02/06/2025	-1,05%	-1,09	102,96	103,01	102,67	103,24	2M	3.766
30/05/2025	0,45%	0,47	104,05	103,59	103,49	104,20	5M	5.407
29/05/2025	0,27%	0,28	103,58	103,73	103,40	103,88	5M	4.849
28/05/2025	0,09%	0,09	103,30	103,50	103,20	103,50	4M	6.407
27/05/2025	-0,09%	-0,09	103,21	103,26	103,12	103,70	2M	5.934
26/05/2025	-0,39%	-0,40	103,30	103,89	103,08	103,89	5M	6.062
23/05/2025	0,72%	0,74	103,70	103,42	102,97	103,89	4M	7.744
22/05/2025	-0,38%	-0,39	102,96	103,50	102,88	103,60	3M	4.962
21/05/2025	0,13%	0,13	103,35	103,25	102,88	103,63	3M	5.250
20/05/2025	-0,31%	-0,32	103,22	103,38	103,03	103,81	2M	4.392
19/05/2025	-0,11%	-0,11	103,54	103,65	103,05	103,89	3M	6.608
16/05/2025	0,36%	0,37	103,65	103,06	103,06	103,85	3M	3.270
15/05/2025	0,14%	0,14	103,28	103,10	102,85	103,39	3M	5.228
14/05/2025	0,53%	0,54	103,14	103,35	102,60	103,58	3M	5.131
13/05/2025	-0,70%	-0,72	102,60	103,00	102,55	103,32	4M	7.736
12/05/2025	-0,23%	-0,24	103,32	103,50	102,80	104,00	4M	3.927
09/05/2025	0,72%	0,74	103,56	102,81	102,78	104,08	4M	5.534
08/05/2025	-0,10%	-0,10	102,82	102,76	102,15	103,25	5M	4.046
07/05/2025	-0,01%	-0,01	102,92	102,93	102,55	103,68	2M	2.081
06/05/2025	1,15%	1,17	102,93	101,90	101,90	103,71	5M	7.517
05/05/2025	-0,33%	-0,34	101,76	102,59	101,75	102,59	3M	5.513
02/05/2025	-1,32%	-1,37	102,10	102,26	101,71	103,60	5M	6.869
30/04/2025	-0,13%	-0,13	103,47	103,67	103,04	104,20	4M	5.301
29/04/2025	0,00%	0,00	103,60	103,95	103,59	104,28	3M	4.433
28/04/2025	0,00%	0,00	103,60	103,60	103,50	104,61	3M	4.456
25/04/2025	-0,20%	-0,21	103,60	103,81	103,50	104,32	4M	6.064
24/04/2025	0,39%	0,40	103,81	103,88	103,25	104,00	3M	4.022
23/04/2025	-0,41%	-0,43	103,41	103,75	103,32	104,27	4M	7.392
22/04/2025	0,32%	0,33	103,84	103,50	103,50	104,47	3M	4.780
17/04/2025	0,00%	0,00	103,51	103,51	103,39	103,95	2M	6.086
16/04/2025	0,01%	0,01	103,51	103,88	103,48	104,03	3M	8.021
15/04/2025	0,37%	0,38	103,50	103,12	103,12	103,88	2M	2.845
14/04/2025	-0,26%	-0,27	103,12	103,90	103,08	103,90	2M	3.330
11/04/2025	0,26%	0,27	103,39	103,12	103,12	104,09	3M	4.044
10/04/2025	-0,38%	-0,39	103,12	103,40	103,12	103,82	2M	3.653
09/04/2025	0,90%	0,92	103,51	102,50	102,00	104,00	4M	5.038
08/04/2025	-0,44%	-0,45	102,59	103,07	102,59	104,24	2M	5.431
07/04/2025	-1,16%	-1,21	103,04	104,25	102,38	104,25	3M	5.301
04/04/2025	0,42%	0,44	104,25	103,60	103,49	104,50	3M	5.332
03/04/2025	-0,85%	-0,89	103,81	104,50	103,51	104,58	3M	3.555
02/04/2025	0,81%	0,84	104,70	103,86	103,10	104,88	4M	7.302
01/04/2025	-0,99%	-1,04	103,86	103,82	102,90	104,62	4M	3.151
31/03/2025	-0,81%	-0,86	104,90	105,38	104,60	105,75	4M	5.072
28/03/2025	2,30%	2,38	105,76	103,52	103,52	106,00	8M	10.333
27/03/2025	-0,35%	-0,36	103,38	103,38	103,23	104,00	5M	6.340
26/03/2025	0,33%	0,34	103,74	103,40	103,00	103,75	3M	6.602
25/03/2025	0,39%	0,40	103,40	103,00	102,70	103,99	4M	6.805
24/03/2025	0,04%	0,04	103,00	103,30	102,75	104,00	5M	7.399
21/03/2025	0,25%	0,26	102,96	102,50	102,50	103,01	3M	9.392
20/03/2025	0,21%	0,22	102,70	102,45	102,25	103,00	6M	8.090
19/03/2025	-	-	102,48	102,18	102,09	102,99	4M	4.028

Date,Open,High,Low,Close,Volume
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
16-Jun-25,102.72,103.30,102.72,103.03,3052482
13-Jun-25,102.68,102.90,102.51,102.70,2278065
12-Jun-25,102.68,102.96,102.54,102.55,3056156
11-Jun-25,102.80,103.02,102.54,102.55,2917348
10-Jun-25,103.00,103.04,102.66,102.88,3447185
09-Jun-25,102.88,103.19,102.54,103.04,3888057
06-Jun-25,102.70,103.15,102.41,102.51,4212664
05-Jun-25,103.01,103.18,102.52,102.90,4461030
04-Jun-25,103.15,103.15,102.64,102.78,2402609
03-Jun-25,102.90,103.33,102.44,103.15,3646923
02-Jun-25,103.01,103.24,102.67,102.96,2411523
30-May-25,103.59,104.20,103.49,104.05,4713513
29-May-25,103.73,103.88,103.40,103.58,4731247
28-May-25,103.50,103.50,103.20,103.30,3580237
27-May-25,103.26,103.70,103.12,103.21,2470812
26-May-25,103.89,103.89,103.08,103.30,4598192
23-May-25,103.42,103.89,102.97,103.70,3873336
22-May-25,103.50,103.60,102.88,102.96,2995004
21-May-25,103.25,103.63,102.88,103.35,2777668
20-May-25,103.38,103.81,103.03,103.22,2203668
19-May-25,103.65,103.89,103.05,103.54,3044869
16-May-25,103.06,103.85,103.06,103.65,2611041
15-May-25,103.10,103.39,102.85,103.28,2811882
14-May-25,103.35,103.58,102.60,103.14,3396130
13-May-25,103.00,103.32,102.55,102.60,3832183
12-May-25,103.50,104.00,102.80,103.32,3595977
09-May-25,102.81,104.08,102.78,103.56,3760488
08-May-25,102.76,103.25,102.15,102.82,4731797
07-May-25,102.93,103.68,102.55,102.92,2213628
06-May-25,101.90,103.71,101.90,102.93,5143119
05-May-25,102.59,102.59,101.75,101.76,2988817
02-May-25,102.26,103.60,101.71,102.10,4802343
30-Apr-25,103.67,104.20,103.04,103.47,4322696
29-Apr-25,103.95,104.28,103.59,103.60,3399519
28-Apr-25,103.60,104.61,103.50,103.60,3138050
25-Apr-25,103.81,104.32,103.50,103.60,3652373
24-Apr-25,103.88,104.00,103.25,103.81,2838849
23-Apr-25,103.75,104.27,103.32,103.41,3734938
22-Apr-25,103.50,104.47,103.50,103.84,3391978
17-Apr-25,103.51,103.95,103.39,103.51,2262416
16-Apr-25,103.88,104.03,103.48,103.51,2674141
15-Apr-25,103.12,103.88,103.12,103.50,1808604
14-Apr-25,103.90,103.90,103.08,103.12,2487352
11-Apr-25,103.12,104.09,103.12,103.39,2782849
10-Apr-25,103.40,103.82,103.12,103.12,2085434
09-Apr-25,102.50,104.00,102.00,103.51,3508179
08-Apr-25,103.07,104.24,102.59,102.59,2468195
07-Apr-25,104.25,104.25,102.38,103.04,3154181
04-Apr-25,103.60,104.50,103.49,104.25,2977346
03-Apr-25,104.50,104.58,103.51,103.81,2914302
02-Apr-25,103.86,104.88,103.10,104.70,4355368
01-Apr-25,103.82,104.62,102.90,103.86,3564221
31-Mar-25,105.38,105.75,104.60,104.90,3520567
28-Mar-25,103.52,106.00,103.52,105.76,7604774
27-Mar-25,103.38,104.00,103.23,103.38,4790138
26-Mar-25,103.40,103.75,103.00,103.74,3443800
25-Mar-25,103.00,103.99,102.70,103.40,3705743
24-Mar-25,103.30,104.00,102.75,103.00,4810847
21-Mar-25,102.50,103.01,102.50,102.96,3384669
20-Mar-25,102.45,103.00,102.25,102.70,6079560
19-Mar-25,102.18,102.99,102.09,102.48,4436933

*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