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
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	14,42%	11,61	92,14	80,50	79,18	96,99	9M	161
08/04/2025	-1,48%	-1,21	80,53	82,71	79,24	86,50	207K	141
07/04/2025	3,48%	2,75	81,74	77,39	75,00	82,34	51K	63
04/04/2025	-4,07%	-3,35	78,99	81,88	77,86	81,89	95K	86
03/04/2025	-9,81%	-8,96	82,34	86,79	82,34	86,79	2M	124
02/04/2025	1,02%	0,92	91,30	87,82	87,82	92,37	211K	1.112
01/04/2025	0,21%	0,19	90,38	89,23	88,72	90,50	21K	30
31/03/2025	-1,18%	-1,08	90,19	90,23	88,34	90,23	188K	1.022
28/03/2025	-2,69%	-2,52	91,27	93,78	89,89	94,03	398K	206
27/03/2025	-1,30%	-1,24	93,79	95,03	92,64	95,03	105K	68
26/03/2025	-3,24%	-3,18	95,03	98,21	94,63	98,21	131K	57
25/03/2025	-0,89%	-0,88	98,21	99,99	97,10	99,99	31K	166
24/03/2025	2,93%	2,82	99,09	98,00	98,00	99,87	273K	223
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	-	-	109,15	112,57	108,21	112,57	82K	18

Date,Open,High,Low,Close,Volume
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
08-Apr-25,82.71,86.50,79.24,80.53,206577
07-Apr-25,77.39,82.34,75.00,81.74,51093
04-Apr-25,81.88,81.89,77.86,78.99,95016
03-Apr-25,86.79,86.79,82.34,82.34,1740741
02-Apr-25,87.82,92.37,87.82,91.30,211327
01-Apr-25,89.23,90.50,88.72,90.38,21238
31-Mar-25,90.23,90.23,88.34,90.19,188417
28-Mar-25,93.78,94.03,89.89,91.27,398170
27-Mar-25,95.03,95.03,92.64,93.79,104920
26-Mar-25,98.21,98.21,94.63,95.03,130834
25-Mar-25,99.99,99.99,97.10,98.21,30558
24-Mar-25,98.00,99.87,98.00,99.09,273160
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

*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