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
21/03/2025	-0,21%	-0,20	96,27	94,65	93,39	96,50	35K	61
20/03/2025	0,56%	0,54	96,47	96,30	95,01	97,05	23K	25
19/03/2025	0,48%	0,46	95,93	95,47	94,85	97,32	72K	89
18/03/2025	-2,06%	-2,01	95,47	97,48	95,46	97,48	75K	184
17/03/2025	0,28%	0,27	97,48	96,50	95,84	97,98	24K	52
14/03/2025	2,18%	2,07	97,21	97,60	95,27	97,60	31K	55
13/03/2025	-0,49%	-0,47	95,14	95,61	94,61	97,23	148K	93

12/03/2025	2,56%	2,39	95,61	94,29	94,28	97,01	86K	157
11/03/2025	-0,89%	-0,84	93,22	94,06	92,01	95,39	72K	197
10/03/2025	-3,44%	-3,35	94,06	96,62	93,00	96,63	403K	80
07/03/2025	2,87%	2,72	97,41	95,31	94,76	97,53	1M	26
06/03/2025	-4,26%	-4,21	94,69	97,48	94,65	97,48	269K	1.896
05/03/2025	-3,67%	-3,77	98,90	97,52	97,42	99,12	27K	17
28/02/2025	2,93%	2,92	102,67	99,25	99,25	102,67	176K	166
27/02/2025	-6,10%	-6,48	99,75	106,23	99,75	106,40	71K	43
26/02/2025	3,45%	3,54	106,23	102,91	102,91	106,48	104K	39
25/02/2025	-2,24%	-2,35	102,69	104,17	102,69	106,46	385K	121
24/02/2025	-1,89%	-2,02	105,04	107,06	105,04	108,59	43K	44
21/02/2025	-2,85%	-3,14	107,06	110,20	107,03	111,66	64K	41
20/02/2025	-0,15%	-0,17	110,20	109,86	109,30	110,77	25K	43
19/02/2025	0,88%	0,96	110,37	109,41	108,38	110,75	855K	147
18/02/2025	1,17%	1,26	109,41	108,16	108,07	109,76	91K	151
17/02/2025	0,46%	0,50	108,15	107,65	105,64	109,57	15K	31
14/02/2025	-1,18%	-1,29	107,65	107,99	107,48	108,00	30K	37
13/02/2025	1,50%	1,61	108,94	107,36	106,84	108,94	57K	39
12/02/2025	-0,61%	-0,66	107,33	107,50	103,74	107,89	56K	44
11/02/2025	-0,32%	-0,35	107,99	108,00	107,20	109,79	56K	206
10/02/2025	1,77%	1,88	108,34	106,46	106,20	108,46	87K	48
07/02/2025	-0,82%	-0,88	106,46	107,00	105,81	108,42	97K	121
06/02/2025	0,03%	0,03	107,34	107,31	106,41	108,28	30K	23
05/02/2025	3,18%	3,31	107,31	104,00	104,00	107,43	4M	57
04/02/2025	0,26%	0,27	104,00	104,59	104,00	105,03	76K	12
03/02/2025	-2,65%	-2,82	103,73	105,49	103,73	105,50	30K	21
31/01/2025	-1,34%	-1,45	106,55	109,08	106,55	110,06	97K	19
30/01/2025	2,68%	2,82	108,00	109,00	106,58	109,00	19K	13
29/01/2025	-0,67%	-0,71	105,18	105,95	104,80	108,46	429K	21
28/01/2025	1,32%	1,38	105,89	106,84	103,13	106,84	168K	68
27/01/2025	-9,99%	-11,60	104,51	107,88	103,35	107,88	584K	26
24/01/2025	-1,91%	-2,26	116,11	116,71	115,57	119,19	82K	45
23/01/2025	-0,42%	-0,50	118,37	118,84	116,33	118,84	74K	37
22/01/2025	0,47%	0,56	118,87	121,37	118,87	121,37	54K	37
21/01/2025	1,12%	1,31	118,31	119,57	117,50	119,58	29K	14
20/01/2025	-0,43%	-0,51	117,00	119,87	117,00	119,87	716	5
17/01/2025	2,82%	3,22	117,51	115,55	115,53	118,03	124K	40
16/01/2025	1,03%	1,16	114,29	114,02	114,02	116,54	21K	20
15/01/2025	1,61%	1,79	113,13	111,34	111,34	114,13	102K	16
14/01/2025	-0,63%	-0,71	111,34	112,05	110,39	112,05	24K	10
13/01/2025	-1,17%	-1,33	112,05	112,39	111,25	112,39	4K	10
10/01/2025	-0,62%	-0,71	113,38	114,09	112,65	114,09	265K	15
09/01/2025	-1,71%	-1,98	114,09	116,05	114,09	116,05	13K	4
08/01/2025	-0,35%	-0,41	116,07	116,48	115,00	116,73	289K	18
07/01/2025	-2,80%	-3,36	116,48	119,84	116,48	120,37	134K	69
06/01/2025	2,41%	2,82	119,84	117,95	117,95	120,61	320K	92
03/01/2025	3,19%	3,62	117,02	113,40	113,40	117,11	20K	13
02/01/2025	0,09%	0,10	113,40	116,17	112,71	116,17	33K	15
30/12/2024	-2,00%	-2,31	113,30	116,40	113,23	116,40	26K	13
27/12/2024	-0,84%	-0,98	115,61	115,57	114,72	115,62	53K	17
26/12/2024	1,06%	1,22	116,59	115,37	115,37	117,00	77K	11
23/12/2024	4,24%	4,69	115,37	110,83	110,83	115,90	182K	19
20/12/2024	0,91%	1,00	110,68	108,10	108,10	111,32	20K	14
19/12/2024	-4,16%	-4,76	109,68	114,44	109,68	114,44	4M	15
18/12/2024	-0,32%	-0,37	114,44	117,77	114,05	119,17	137K	41
17/12/2024	-1,44%	-1,68	114,81	116,49	113,64	116,49	53K	12
16/12/2024	2,55%	2,90	116,49	114,73	113,59	116,69	88K	22
13/12/2024	3,53%	3,87	113,59	110,80	110,80	113,59	81K	79
12/12/2024	-0,44%	-0,48	109,72	110,00	108,44	110,37	64K	61
11/12/2024	0,96%	1,05	110,20	109,16	109,16	111,02	73K	13
10/12/2024	-3,04%	-3,42	109,15	112,57	108,21	112,57	82K	18
09/12/2024	-1,07%	-1,22	112,57	113,29	111,52	113,29	136K	12
06/12/2024	1,44%	1,62	113,79	111,30	110,70	113,79	182K	49
05/12/2024	-2,27%	-2,60	112,17	113,01	105,68	113,50	387K	31
04/12/2024	1,49%	1,68	114,77	116,00	113,33	116,00	99K	11
03/12/2024	-0,06%	-0,07	113,09	113,16	112,49	113,71	137K	22
02/12/2024	3,14%	3,45	113,16	108,52	108,52	113,23	221K	28
29/11/2024	-0,97%	-1,07	109,71	107,93	107,93	110,48	78K	17
28/11/2024	4,10%	4,36	110,78	111,29	106,00	111,29	63K	11
27/11/2024	0,69%	0,73	106,42	105,60	102,98	106,42	97K	15
26/11/2024	-0,79%	-0,84	105,69	108,11	104,61	108,11	86K	13
25/11/2024	-0,43%	-0,46	106,53	106,99	105,63	106,99	323K	18
22/11/2024	-0,80%	-0,86	106,99	107,40	106,40	107,40	75K	14
21/11/2024	1,64%	1,74	107,85	104,97	104,06	108,50	278K	50
19/11/2024	1,31%	1,37	106,11	105,79	103,94	106,55	313K	23
18/11/2024	-3,44%	-3,73	104,74	105,77	100,80	105,78	59K	27
14/11/2024	0,20%	0,22	108,47	108,25	107,86	108,90	70K	16
13/11/2024	-1,03%	-1,13	108,25	108,10	108,10	108,88	75K	12
12/11/2024	-0,68%	-0,75	109,38	110,00	108,00	110,00	279K	18
11/11/2024	-1,86%	-2,09	110,13	112,23	109,32	114,36	245K	41
08/11/2024	0,06%	0,07	112,22	113,60	112,22	113,60	140K	15
07/11/2024	2,76%	3,01	112,15	109,16	109,16	112,15	145K	14
06/11/2024	1,30%	1,40	109,14	108,18	108,18	111,45	204K	20
05/11/2024	0,94%	1,00	107,74	107,20	106,96	108,54	41K	14
04/11/2024	-1,67%	-1,81	106,74	106,57	106,47	109,38	123K	29
01/11/2024	2,76%	2,92	108,55	105,63	105,63	108,55	118K	11
31/10/2024	-3,03%	-3,30	105,63	105,69	105,00	105,72	85K	16
30/10/2024	-2,64%	-2,95	108,93	111,33	108,90	111,33	269K	17
29/10/2024	3,17%	3,44	111,88	109,32	109,32	112,22	82K	22
28/10/2024	-0,62%	-0,68	108,44	108,56	108,12	108,70	59K	11
25/10/2024	1,87%	2,00	109,12	109,35	109,12	110,14	109K	21
24/10/2024	-0,11%	-0,12	107,12	108,01	106,97	108,01	32K	14
23/10/2024	-1,01%	-1,09	107,24	107,01	105,96	108,01	90K	35
22/10/2024	-0,29%	-0,31	108,33	108,64	107,31	108,64	102K	14
21/10/2024	0,21%	0,23	108,64	106,41	106,41	108,71	155K	32
18/10/2024	0,71%	0,76	108,41	106,85	106,85	108,41	152K	15
17/10/2024	1,50%	1,59	107,65	108,39	107,65	109,45	227K	14
16/10/2024	0,37%	0,39	106,06	106,01	105,50	106,63	89K	14
15/10/2024	-4,33%	-4,78	105,67	110,45	105,06	110,77	382K	22
14/10/2024	1,42%	1,55	110,45	108,90	108,90	111,23	108K	52
11/10/2024	1,30%	1,40	108,90	107,50	107,50	109,25	85K	27
10/10/2024	-0,14%	-0,15	107,50	107,65	106,11	107,73	80K	44
09/10/2024	1,93%	2,04	107,65	105,61	105,00	107,65	340K	36
08/10/2024	2,56%	2,64	105,61	102,98	102,98	105,61	40K	10
07/10/2024	0,67%	0,69	102,97	102,28	102,28	103,12	18K	12
04/10/2024	1,08%	1,09	102,28	101,19	101,19	103,10	124K	8
03/10/2024	1,31%	1,31	101,19	102,00	101,11	102,00	46K	8
02/10/2024	1,14%	1,13	99,88	98,75	98,75	100,23	38K	7
01/10/2024	-2,40%	-2,43	98,75	100,14	98,25	100,36	73K	16
30/09/2024	-0,56%	-0,57	101,18	100,95	98,70	102,52	652K	233
27/09/2024	-2,21%	-2,30	101,75	103,17	101,65	103,17	43K	16
26/09/2024	2,26%	2,30	104,05	102,62	102,55	104,55	40K	21
25/09/2024	1,10%	1,11	101,75	100,65	100,65	102,44	48K	20
24/09/2024	0,57%	0,57	100,64	99,90	98,62	100,97	18K	12
23/09/2024	0,67%	0,67	100,07	101,07	99,78	101,07	22K	12
20/09/2024	0,50%	0,49	99,40	98,60	98,00	99,69	25K	20
19/09/2024	3,54%	3,38	98,91	98,00	98,00	100,00	29K	35
18/09/2024	-1,71%	-1,66	95,53	96,81	95,53	97,00	332K	19
17/09/2024	-0,38%	-0,37	97,19	97,31	97,19	98,70	25K	9
16/09/2024	-2,33%	-2,33	97,56	98,90	96,70	98,90	139K	74
13/09/2024	0,41%	0,41	99,89	101,42	98,95	101,42	27K	19
12/09/2024	-0,33%	-0,33	99,48	98,90	98,89	100,01	181K	17
11/09/2024	5,01%	4,76	99,81	95,20	94,30	99,81	41K	23
10/09/2024	2,29%	2,13	95,05	93,42	92,84	95,05	21K	16
09/09/2024	2,10%	1,91	92,92	91,11	91,11	93,50	119K	53
06/09/2024	-3,82%	-3,61	91,01	92,14	90,42	93,45	114K	36
05/09/2024	-	-	94,62	96,35	94,62	96,68	249K	101

Date,Open,High,Low,Close,Volume
21-Mar-25,94.65,96.50,93.39,96.27,35050
20-Mar-25,96.30,97.05,95.01,96.47,23129
19-Mar-25,95.47,97.32,94.85,95.93,71516
18-Mar-25,97.48,97.48,95.46,95.47,75170
17-Mar-25,96.50,97.98,95.84,97.48,24037
14-Mar-25,97.60,97.60,95.27,97.21,30543
13-Mar-25,95.61,97.23,94.61,95.14,147974
12-Mar-25,94.29,97.01,94.28,95.61,86296
11-Mar-25,94.06,95.39,92.01,93.22,71687
10-Mar-25,96.62,96.63,93.00,94.06,403251
07-Mar-25,95.31,97.53,94.76,97.41,1005404
06-Mar-25,97.48,97.48,94.65,94.69,268863
05-Mar-25,97.52,99.12,97.42,98.90,26567
28-Feb-25,99.25,102.67,99.25,102.67,175850
27-Feb-25,106.23,106.40,99.75,99.75,70698
26-Feb-25,102.91,106.48,102.91,106.23,103706
25-Feb-25,104.17,106.46,102.69,102.69,385213
24-Feb-25,107.06,108.59,105.04,105.04,42965
21-Feb-25,110.20,111.66,107.03,107.06,64496
20-Feb-25,109.86,110.77,109.30,110.20,24743
19-Feb-25,109.41,110.75,108.38,110.37,854661
18-Feb-25,108.16,109.76,108.07,109.41,90518
17-Feb-25,107.65,109.57,105.64,108.15,15479
14-Feb-25,107.99,108.00,107.48,107.65,29730
13-Feb-25,107.36,108.94,106.84,108.94,57369
12-Feb-25,107.50,107.89,103.74,107.33,55622
11-Feb-25,108.00,109.79,107.20,107.99,55554
10-Feb-25,106.46,108.46,106.20,108.34,87330
07-Feb-25,107.00,108.42,105.81,106.46,96522
06-Feb-25,107.31,108.28,106.41,107.34,30327
05-Feb-25,104.00,107.43,104.00,107.31,3731708
04-Feb-25,104.59,105.03,104.00,104.00,75928
03-Feb-25,105.49,105.50,103.73,103.73,30148
31-Jan-25,109.08,110.06,106.55,106.55,96768
30-Jan-25,109.00,109.00,106.58,108.00,18715
29-Jan-25,105.95,108.46,104.80,105.18,428742
28-Jan-25,106.84,106.84,103.13,105.89,168278
27-Jan-25,107.88,107.88,103.35,104.51,583750
24-Jan-25,116.71,119.19,115.57,116.11,82174
23-Jan-25,118.84,118.84,116.33,118.37,74268
22-Jan-25,121.37,121.37,118.87,118.87,53541
21-Jan-25,119.57,119.58,117.50,118.31,29471
20-Jan-25,119.87,119.87,117.00,117.00,716
17-Jan-25,115.55,118.03,115.53,117.51,123972
16-Jan-25,114.02,116.54,114.02,114.29,21112
15-Jan-25,111.34,114.13,111.34,113.13,101893
14-Jan-25,112.05,112.05,110.39,111.34,24386
13-Jan-25,112.39,112.39,111.25,112.05,4024
10-Jan-25,114.09,114.09,112.65,113.38,265309
09-Jan-25,116.05,116.05,114.09,114.09,12830
08-Jan-25,116.48,116.73,115.00,116.07,289155
07-Jan-25,119.84,120.37,116.48,116.48,134295
06-Jan-25,117.95,120.61,117.95,119.84,319891
03-Jan-25,113.40,117.11,113.40,117.02,19724
02-Jan-25,116.17,116.17,112.71,113.40,33466
30-Dec-24,116.40,116.40,113.23,113.30,26349
27-Dec-24,115.57,115.62,114.72,115.61,52604
26-Dec-24,115.37,117.00,115.37,116.59,76885
23-Dec-24,110.83,115.90,110.83,115.37,182147
20-Dec-24,108.10,111.32,108.10,110.68,19628
19-Dec-24,114.44,114.44,109.68,109.68,4039356
18-Dec-24,117.77,119.17,114.05,114.44,136725
17-Dec-24,116.49,116.49,113.64,114.81,52752
16-Dec-24,114.73,116.69,113.59,116.49,87716
13-Dec-24,110.80,113.59,110.80,113.59,81388
12-Dec-24,110.00,110.37,108.44,109.72,63616
11-Dec-24,109.16,111.02,109.16,110.20,72566
10-Dec-24,112.57,112.57,108.21,109.15,82322
09-Dec-24,113.29,113.29,111.52,112.57,135625
06-Dec-24,111.30,113.79,110.70,113.79,182125
05-Dec-24,113.01,113.50,105.68,112.17,386858
04-Dec-24,116.00,116.00,113.33,114.77,99345
03-Dec-24,113.16,113.71,112.49,113.09,137220
02-Dec-24,108.52,113.23,108.52,113.16,221031
29-Nov-24,107.93,110.48,107.93,109.71,77531
28-Nov-24,111.29,111.29,106.00,110.78,63251
27-Nov-24,105.60,106.42,102.98,106.42,96690
26-Nov-24,108.11,108.11,104.61,105.69,86120
25-Nov-24,106.99,106.99,105.63,106.53,323269
22-Nov-24,107.40,107.40,106.40,106.99,74661
21-Nov-24,104.97,108.50,104.06,107.85,277832
19-Nov-24,105.79,106.55,103.94,106.11,313176
18-Nov-24,105.77,105.78,100.80,104.74,59412
14-Nov-24,108.25,108.90,107.86,108.47,69981
13-Nov-24,108.10,108.88,108.10,108.25,75155
12-Nov-24,110.00,110.00,108.00,109.38,278881
11-Nov-24,112.23,114.36,109.32,110.13,244528
08-Nov-24,113.60,113.60,112.22,112.22,140142
07-Nov-24,109.16,112.15,109.16,112.15,144863
06-Nov-24,108.18,111.45,108.18,109.14,204092
05-Nov-24,107.20,108.54,106.96,107.74,41156
04-Nov-24,106.57,109.38,106.47,106.74,123428
01-Nov-24,105.63,108.55,105.63,108.55,117880
31-Oct-24,105.69,105.72,105.00,105.63,85347
30-Oct-24,111.33,111.33,108.90,108.93,268873
29-Oct-24,109.32,112.22,109.32,111.88,81566
28-Oct-24,108.56,108.70,108.12,108.44,59420
25-Oct-24,109.35,110.14,109.12,109.12,109409
24-Oct-24,108.01,108.01,106.97,107.12,31605
23-Oct-24,107.01,108.01,105.96,107.24,90206
22-Oct-24,108.64,108.64,107.31,108.33,102078
21-Oct-24,106.41,108.71,106.41,108.64,154803
18-Oct-24,106.85,108.41,106.85,108.41,151547
17-Oct-24,108.39,109.45,107.65,107.65,227310
16-Oct-24,106.01,106.63,105.50,106.06,89071
15-Oct-24,110.45,110.77,105.06,105.67,381672
14-Oct-24,108.90,111.23,108.90,110.45,108481
11-Oct-24,107.50,109.25,107.50,108.90,85440
10-Oct-24,107.65,107.73,106.11,107.50,79982
09-Oct-24,105.61,107.65,105.00,107.65,340211
08-Oct-24,102.98,105.61,102.98,105.61,40323
07-Oct-24,102.28,103.12,102.28,102.97,18387
04-Oct-24,101.19,103.10,101.19,102.28,123946
03-Oct-24,102.00,102.00,101.11,101.19,46067
02-Oct-24,98.75,100.23,98.75,99.88,38332
01-Oct-24,100.14,100.36,98.25,98.75,73314
30-Sep-24,100.95,102.52,98.70,101.18,652384
27-Sep-24,103.17,103.17,101.65,101.75,43410
26-Sep-24,102.62,104.55,102.55,104.05,40087
25-Sep-24,100.65,102.44,100.65,101.75,48080
24-Sep-24,99.90,100.97,98.62,100.64,18163
23-Sep-24,101.07,101.07,99.78,100.07,22084
20-Sep-24,98.60,99.69,98.00,99.40,25436
19-Sep-24,98.00,100.00,98.00,98.91,28833
18-Sep-24,96.81,97.00,95.53,95.53,332334
17-Sep-24,97.31,98.70,97.19,97.19,24824
16-Sep-24,98.90,98.90,96.70,97.56,139172
13-Sep-24,101.42,101.42,98.95,99.89,26709
12-Sep-24,98.90,100.01,98.89,99.48,181089
11-Sep-24,95.20,99.81,94.30,99.81,40643
10-Sep-24,93.42,95.05,92.84,95.05,21445
09-Sep-24,91.11,93.50,91.11,92.92,118995
06-Sep-24,92.14,93.45,90.42,91.01,114346
05-Sep-24,96.35,96.68,94.62,94.62,248827

*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