Cotação atual, histórico e gráfico do papel: CHIP11

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 CHIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	0,62%	0,85	138,46	137,61	137,61	139,54	312K	90
17/10/2025	-0,43%	-0,59	137,61	138,99	136,30	140,40	569K	257
16/10/2025	-0,12%	-0,17	138,20	140,92	137,32	140,92	460K	78
15/10/2025	2,34%	3,16	138,37	137,27	136,12	139,89	96K	43
14/10/2025	-1,71%	-2,35	135,21	135,00	135,00	137,46	100K	29
13/10/2025	3,41%	4,53	137,56	134,79	134,79	137,84	262K	46
10/10/2025	-3,29%	-4,53	133,03	138,64	133,00	140,33	2M	60

09/10/2025	0,35%	0,48	137,56	138,26	136,51	138,26	95K	40
08/10/2025	2,55%	3,41	137,08	133,67	133,34	137,08	243K	48
07/10/2025	-1,12%	-1,52	133,67	138,10	133,65	138,11	982K	40
06/10/2025	1,46%	1,94	135,19	137,69	135,00	137,69	345K	41
03/10/2025	-0,72%	-0,96	133,25	134,21	132,96	135,34	243K	49
02/10/2025	1,79%	2,36	134,21	132,64	132,64	134,50	96K	43
01/10/2025	2,12%	2,74	131,85	129,00	128,01	131,85	81K	49
30/09/2025	1,40%	1,78	129,11	128,35	127,24	129,11	307K	43
29/09/2025	-0,06%	-0,08	127,33	128,00	127,20	130,00	628K	38
26/09/2025	-0,28%	-0,36	127,41	129,29	126,34	129,29	388K	30
25/09/2025	0,69%	0,88	127,77	125,50	124,21	127,77	366K	41
24/09/2025	0,71%	0,89	126,89	126,00	126,00	127,89	479K	36
23/09/2025	-1,25%	-1,60	126,00	127,60	125,84	129,64	472K	51
22/09/2025	2,42%	3,02	127,60	124,58	124,58	127,92	237K	39
19/09/2025	-0,42%	-0,52	124,58	125,10	124,12	125,39	142K	31
18/09/2025	4,08%	4,90	125,10	122,50	122,00	125,44	138K	33
17/09/2025	-0,70%	-0,85	120,20	120,80	118,90	120,80	719K	69
16/09/2025	-0,01%	-0,01	121,05	121,50	120,43	121,50	165K	30
15/09/2025	0,12%	0,14	121,06	120,92	120,04	121,06	112K	35
12/09/2025	-0,60%	-0,73	120,92	121,65	120,80	121,91	101K	34
11/09/2025	0,74%	0,89	121,65	121,01	119,90	122,63	115K	42
10/09/2025	0,46%	0,55	120,76	120,21	119,40	122,27	53K	35
09/09/2025	0,79%	0,94	120,21	121,06	119,17	121,06	100K	23
08/09/2025	1,19%	1,40	119,27	118,96	116,96	120,25	103K	48
05/09/2025	0,53%	0,62	117,87	119,23	116,78	119,24	153K	34
04/09/2025	1,08%	1,25	117,25	115,22	114,83	117,33	35K	18
03/09/2025	-0,41%	-0,48	116,00	116,48	115,21	116,48	47K	23
02/09/2025	-0,68%	-0,80	116,48	116,66	114,66	118,13	78K	58
01/09/2025	0,30%	0,35	117,28	119,80	116,93	121,00	21K	35
29/08/2025	-2,58%	-3,10	116,93	118,45	116,68	120,24	78K	47
28/08/2025	0,19%	0,23	120,03	120,28	119,20	121,15	153K	36
27/08/2025	0,00%	0,00	119,80	121,00	118,73	121,00	54K	39
26/08/2025	1,31%	1,55	119,80	118,00	118,00	120,13	26K	20
25/08/2025	-0,11%	-0,13	118,25	118,00	117,85	118,82	124K	30
22/08/2025	1,14%	1,34	118,38	117,85	117,85	119,25	150K	22
21/08/2025	-0,43%	-0,50	117,04	117,26	116,60	117,65	21K	14
20/08/2025	-1,18%	-1,40	117,54	118,95	114,80	118,95	276K	50
19/08/2025	-0,84%	-1,01	118,94	120,61	118,60	121,95	67K	31
18/08/2025	1,11%	1,32	119,95	118,63	118,63	120,90	78K	63
15/08/2025	-2,43%	-2,96	118,63	121,99	118,34	121,99	46K	23
14/08/2025	0,50%	0,61	121,59	120,98	120,04	121,59	56K	20
13/08/2025	0,65%	0,78	120,98	119,61	119,61	122,60	134K	40
12/08/2025	1,23%	1,46	120,20	119,93	118,94	120,20	38K	14
11/08/2025	0,08%	0,09	118,74	120,69	118,74	120,69	49K	22
08/08/2025	1,05%	1,23	118,65	118,55	117,88	119,00	50K	24
07/08/2025	0,85%	0,99	117,42	117,22	117,22	119,49	47K	21
06/08/2025	-0,94%	-1,11	116,43	116,99	115,52	117,88	54K	31
05/08/2025	-1,10%	-1,31	117,54	119,20	116,75	121,38	59K	28
04/08/2025	1,46%	1,71	118,85	119,29	117,79	119,29	36K	23
01/08/2025	-2,64%	-3,18	117,14	119,99	115,34	119,99	33K	30
31/07/2025	-2,25%	-2,77	120,32	123,10	120,21	123,10	118K	24
30/07/2025	1,43%	1,73	123,09	122,95	122,93	123,98	40K	16
29/07/2025	0,11%	0,13	121,36	122,00	121,36	123,21	44K	16
28/07/2025	1,92%	2,28	121,23	121,74	120,73	121,74	103K	19
25/07/2025	0,58%	0,69	118,95	119,19	117,90	119,30	28K	16
24/07/2025	0,37%	0,44	118,26	117,95	117,60	118,41	13K	9
23/07/2025	-0,36%	-0,43	117,82	117,74	117,27	117,82	19K	12
22/07/2025	-1,73%	-2,08	118,25	120,94	117,35	120,94	168K	26
21/07/2025	-0,33%	-0,40	120,33	121,89	120,33	121,89	97K	43
18/07/2025	0,22%	0,27	120,73	120,51	119,50	120,87	36K	18
17/07/2025	0,56%	0,67	120,46	120,60	120,43	121,03	176K	10
16/07/2025	-0,46%	-0,55	119,79	120,00	118,12	120,48	9K	13
15/07/2025	1,40%	1,66	120,34	119,40	119,40	121,58	82K	18
14/07/2025	-0,09%	-0,11	118,68	118,79	116,79	119,59	25K	21
11/07/2025	0,08%	0,09	118,79	118,78	118,78	119,80	90K	52
10/07/2025	1,45%	1,70	118,70	119,00	118,14	120,00	471K	31
09/07/2025	1,74%	2,00	117,00	115,00	115,00	117,00	30K	16
08/07/2025	0,75%	0,86	115,00	115,58	114,66	115,58	38K	92
07/07/2025	-0,40%	-0,46	114,14	114,61	113,58	115,59	137K	98
04/07/2025	0,34%	0,39	114,60	115,88	111,92	119,00	30K	17
03/07/2025	0,58%	0,66	114,21	114,66	112,50	115,27	12K	16
02/07/2025	1,17%	1,31	113,55	112,23	110,39	113,81	109K	20
01/07/2025	-1,35%	-1,54	112,24	113,41	111,18	113,41	33K	24
27/06/2025	0,16%	0,18	113,78	114,22	113,30	114,63	54K	13
26/06/2025	-0,31%	-0,35	113,60	114,10	113,26	114,10	88K	14
25/06/2025	2,00%	2,23	113,95	111,41	111,41	114,13	72K	20
24/06/2025	3,95%	4,25	111,72	107,50	107,50	111,72	67K	21
23/06/2025	0,25%	0,27	107,47	107,20	107,01	108,12	25K	13
20/06/2025	-0,46%	-0,50	107,20	106,61	105,90	108,10	188K	33
18/06/2025	0,46%	0,49	107,70	107,79	107,50	108,22	20K	10
17/06/2025	-0,51%	-0,55	107,21	107,75	106,71	108,16	24K	14
16/06/2025	1,46%	1,55	107,76	106,23	106,23	108,52	261K	24
13/06/2025	-2,13%	-2,31	106,21	108,51	105,80	108,51	71K	17
12/06/2025	0,31%	0,33	108,52	108,09	104,51	109,18	149K	23
11/06/2025	-0,65%	-0,71	108,19	110,00	107,58	110,00	72K	12
10/06/2025	2,14%	2,28	108,90	107,10	107,10	109,11	361K	30
09/06/2025	1,53%	1,61	106,62	106,69	104,31	108,29	201K	29
06/06/2025	0,30%	0,31	105,01	106,17	105,01	107,11	215K	18
05/06/2025	-1,28%	-1,36	104,70	106,06	104,33	106,97	46K	35
04/06/2025	1,36%	1,42	106,06	104,75	103,90	106,41	4M	43
03/06/2025	1,54%	1,59	104,64	101,91	101,91	104,87	39K	39
02/06/2025	0,64%	0,66	103,05	99,92	99,92	103,44	67K	43
30/05/2025	-0,84%	-0,87	102,39	101,80	100,54	103,99	33K	50
29/05/2025	0,19%	0,20	103,26	104,29	102,62	106,45	27K	25
28/05/2025	-0,20%	-0,21	103,06	103,25	102,69	104,52	20K	31
27/05/2025	2,62%	2,64	103,27	100,97	100,96	103,58	114K	40
26/05/2025	0,52%	0,52	100,63	100,78	98,58	103,70	17K	32
23/05/2025	-1,29%	-1,31	100,11	100,50	95,50	100,76	54K	44
22/05/2025	-0,34%	-0,35	101,42	101,77	99,60	102,62	4M	1.272
21/05/2025	-2,11%	-2,19	101,77	104,09	101,50	104,88	357K	19
20/05/2025	-0,13%	-0,14	103,96	103,13	102,31	104,39	56K	304
19/05/2025	-0,16%	-0,17	104,10	103,38	103,04	104,96	81K	43
16/05/2025	-0,53%	-0,56	104,27	104,16	103,62	105,00	92K	106
15/05/2025	0,46%	0,48	104,83	102,78	102,78	105,21	159K	368
14/05/2025	1,43%	1,47	104,35	103,01	102,38	104,35	656K	37
13/05/2025	2,04%	2,06	102,88	99,01	99,01	103,43	174K	459
12/05/2025	6,86%	6,47	100,82	98,97	98,97	101,35	1M	73
09/05/2025	0,46%	0,43	94,35	93,93	93,75	94,95	131K	45
08/05/2025	-0,59%	-0,56	93,92	94,00	93,49	95,15	445K	34
07/05/2025	2,68%	2,47	94,48	92,00	92,00	94,78	45K	47
06/05/2025	-0,55%	-0,51	92,01	92,52	90,47	93,94	3M	42
05/05/2025	-0,03%	-0,03	92,52	90,69	90,69	93,37	351K	1.122
02/05/2025	3,25%	2,91	92,55	90,13	90,13	93,16	327K	17
30/04/2025	1,25%	1,11	89,64	88,43	86,41	89,64	130K	47
29/04/2025	-0,25%	-0,22	88,53	88,00	88,00	89,46	34K	158
28/04/2025	-1,56%	-1,41	88,75	90,16	87,80	90,16	112K	28
25/04/2025	1,55%	1,38	90,16	87,11	87,11	90,42	77K	64
24/04/2025	4,34%	3,69	88,78	85,10	85,01	88,88	134K	52
23/04/2025	3,49%	2,87	85,09	83,73	79,60	86,19	280K	74
22/04/2025	-1,65%	-1,38	82,22	83,12	81,32	83,12	41K	147
17/04/2025	-1,70%	-1,45	83,60	85,92	82,88	86,20	251K	67
16/04/2025	-4,87%	-4,35	85,05	86,80	82,79	86,80	54K	52
15/04/2025	1,58%	1,39	89,40	88,01	88,01	90,42	50K	164
14/04/2025	-0,47%	-0,42	88,01	91,45	87,51	91,45	316K	72
11/04/2025	2,35%	2,03	88,43	86,40	85,43	88,64	474K	34
10/04/2025	-6,23%	-5,74	86,40	91,96	84,35	91,96	575K	87
09/04/2025	-	-	92,14	80,50	79,18	96,99	9M	161

Date,Open,High,Low,Close,Volume
20-Oct-25,137.61,139.54,137.61,138.46,311569
17-Oct-25,138.99,140.40,136.30,137.61,569363
16-Oct-25,140.92,140.92,137.32,138.20,459752
15-Oct-25,137.27,139.89,136.12,138.37,95659
14-Oct-25,135.00,137.46,135.00,135.21,100032
13-Oct-25,134.79,137.84,134.79,137.56,261796
10-Oct-25,138.64,140.33,133.00,133.03,1767167
09-Oct-25,138.26,138.26,136.51,137.56,94519
08-Oct-25,133.67,137.08,133.34,137.08,242959
07-Oct-25,138.10,138.11,133.65,133.67,982008
06-Oct-25,137.69,137.69,135.00,135.19,344646
03-Oct-25,134.21,135.34,132.96,133.25,242840
02-Oct-25,132.64,134.50,132.64,134.21,96314
01-Oct-25,129.00,131.85,128.01,131.85,81424
30-Sep-25,128.35,129.11,127.24,129.11,307084
29-Sep-25,128.00,130.00,127.20,127.33,627729
26-Sep-25,129.29,129.29,126.34,127.41,388041
25-Sep-25,125.50,127.77,124.21,127.77,365561
24-Sep-25,126.00,127.89,126.00,126.89,479419
23-Sep-25,127.60,129.64,125.84,126.00,471573
22-Sep-25,124.58,127.92,124.58,127.60,237224
19-Sep-25,125.10,125.39,124.12,124.58,142016
18-Sep-25,122.50,125.44,122.00,125.10,137880
17-Sep-25,120.80,120.80,118.90,120.20,718741
16-Sep-25,121.50,121.50,120.43,121.05,164952
15-Sep-25,120.92,121.06,120.04,121.06,111678
12-Sep-25,121.65,121.91,120.80,120.92,100512
11-Sep-25,121.01,122.63,119.90,121.65,114982
10-Sep-25,120.21,122.27,119.40,120.76,53020
09-Sep-25,121.06,121.06,119.17,120.21,100361
08-Sep-25,118.96,120.25,116.96,119.27,102841
05-Sep-25,119.23,119.24,116.78,117.87,152914
04-Sep-25,115.22,117.33,114.83,117.25,35430
03-Sep-25,116.48,116.48,115.21,116.00,47101
02-Sep-25,116.66,118.13,114.66,116.48,77520
01-Sep-25,119.80,121.00,116.93,117.28,20765
29-Aug-25,118.45,120.24,116.68,116.93,77843
28-Aug-25,120.28,121.15,119.20,120.03,153073
27-Aug-25,121.00,121.00,118.73,119.80,54388
26-Aug-25,118.00,120.13,118.00,119.80,26127
25-Aug-25,118.00,118.82,117.85,118.25,124085
22-Aug-25,117.85,119.25,117.85,118.38,149819
21-Aug-25,117.26,117.65,116.60,117.04,20631
20-Aug-25,118.95,118.95,114.80,117.54,275805
19-Aug-25,120.61,121.95,118.60,118.94,66876
18-Aug-25,118.63,120.90,118.63,119.95,77608
15-Aug-25,121.99,121.99,118.34,118.63,46248
14-Aug-25,120.98,121.59,120.04,121.59,56327
13-Aug-25,119.61,122.60,119.61,120.98,133706
12-Aug-25,119.93,120.20,118.94,120.20,37744
11-Aug-25,120.69,120.69,118.74,118.74,49111
08-Aug-25,118.55,119.00,117.88,118.65,50226
07-Aug-25,117.22,119.49,117.22,117.42,46505
06-Aug-25,116.99,117.88,115.52,116.43,54351
05-Aug-25,119.20,121.38,116.75,117.54,58518
04-Aug-25,119.29,119.29,117.79,118.85,35598
01-Aug-25,119.99,119.99,115.34,117.14,32585
31-Jul-25,123.10,123.10,120.21,120.32,118137
30-Jul-25,122.95,123.98,122.93,123.09,39584
29-Jul-25,122.00,123.21,121.36,121.36,43895
28-Jul-25,121.74,121.74,120.73,121.23,102659
25-Jul-25,119.19,119.30,117.90,118.95,27925
24-Jul-25,117.95,118.41,117.60,118.26,13127
23-Jul-25,117.74,117.82,117.27,117.82,19371
22-Jul-25,120.94,120.94,117.35,118.25,167940
21-Jul-25,121.89,121.89,120.33,120.33,96616
18-Jul-25,120.51,120.87,119.50,120.73,35795
17-Jul-25,120.60,121.03,120.43,120.46,176288
16-Jul-25,120.00,120.48,118.12,119.79,8928
15-Jul-25,119.40,121.58,119.40,120.34,82093
14-Jul-25,118.79,119.59,116.79,118.68,24563
11-Jul-25,118.78,119.80,118.78,118.79,90074
10-Jul-25,119.00,120.00,118.14,118.70,471135
09-Jul-25,115.00,117.00,115.00,117.00,30019
08-Jul-25,115.58,115.58,114.66,115.00,38340
07-Jul-25,114.61,115.59,113.58,114.14,137426
04-Jul-25,115.88,119.00,111.92,114.60,29630
03-Jul-25,114.66,115.27,112.50,114.21,11555
02-Jul-25,112.23,113.81,110.39,113.55,108911
01-Jul-25,113.41,113.41,111.18,112.24,32541
27-Jun-25,114.22,114.63,113.30,113.78,53756
26-Jun-25,114.10,114.10,113.26,113.60,88266
25-Jun-25,111.41,114.13,111.41,113.95,72071
24-Jun-25,107.50,111.72,107.50,111.72,67022
23-Jun-25,107.20,108.12,107.01,107.47,24703
20-Jun-25,106.61,108.10,105.90,107.20,188473
18-Jun-25,107.79,108.22,107.50,107.70,19771
17-Jun-25,107.75,108.16,106.71,107.21,24498
16-Jun-25,106.23,108.52,106.23,107.76,260848
13-Jun-25,108.51,108.51,105.80,106.21,71035
12-Jun-25,108.09,109.18,104.51,108.52,148871
11-Jun-25,110.00,110.00,107.58,108.19,71552
10-Jun-25,107.10,109.11,107.10,108.90,361310
09-Jun-25,106.69,108.29,104.31,106.62,200666
06-Jun-25,106.17,107.11,105.01,105.01,214601
05-Jun-25,106.06,106.97,104.33,104.70,45796
04-Jun-25,104.75,106.41,103.90,106.06,3923773
03-Jun-25,101.91,104.87,101.91,104.64,39483
02-Jun-25,99.92,103.44,99.92,103.05,67051
30-May-25,101.80,103.99,100.54,102.39,33316
29-May-25,104.29,106.45,102.62,103.26,26612
28-May-25,103.25,104.52,102.69,103.06,20415
27-May-25,100.97,103.58,100.96,103.27,113592
26-May-25,100.78,103.70,98.58,100.63,16578
23-May-25,100.50,100.76,95.50,100.11,54427
22-May-25,101.77,102.62,99.60,101.42,4227158
21-May-25,104.09,104.88,101.50,101.77,356737
20-May-25,103.13,104.39,102.31,103.96,55882
19-May-25,103.38,104.96,103.04,104.10,80869
16-May-25,104.16,105.00,103.62,104.27,92109
15-May-25,102.78,105.21,102.78,104.83,158739
14-May-25,103.01,104.35,102.38,104.35,655505
13-May-25,99.01,103.43,99.01,102.88,174267
12-May-25,98.97,101.35,98.97,100.82,1411200
09-May-25,93.93,94.95,93.75,94.35,130847
08-May-25,94.00,95.15,93.49,93.92,444549
07-May-25,92.00,94.78,92.00,94.48,45188
06-May-25,92.52,93.94,90.47,92.01,2568820
05-May-25,90.69,93.37,90.69,92.52,350740
02-May-25,90.13,93.16,90.13,92.55,326523
30-Apr-25,88.43,89.64,86.41,89.64,129536
29-Apr-25,88.00,89.46,88.00,88.53,34102
28-Apr-25,90.16,90.16,87.80,88.75,111723
25-Apr-25,87.11,90.42,87.11,90.16,76588
24-Apr-25,85.10,88.88,85.01,88.78,133713
23-Apr-25,83.73,86.19,79.60,85.09,279960
22-Apr-25,83.12,83.12,81.32,82.22,40893
17-Apr-25,85.92,86.20,82.88,83.60,251111
16-Apr-25,86.80,86.80,82.79,85.05,53960
15-Apr-25,88.01,90.42,88.01,89.40,50021
14-Apr-25,91.45,91.45,87.51,88.01,316345
11-Apr-25,86.40,88.64,85.43,88.43,474216
10-Apr-25,91.96,91.96,84.35,86.40,574508
09-Apr-25,80.50,96.99,79.18,92.14,9030615

*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: CHIP11