Cotação atual, histórico e gráfico do papel: EBIT11

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 EBIT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2025	1,79%	1,45	82,44	82,70	81,50	82,70	21K	98
02/12/2025	5,95%	4,55	80,99	79,33	79,33	80,99	4K	5
01/12/2025	-5,62%	-4,55	76,44	76,86	75,37	76,86	6K	6
28/11/2025	-0,91%	-0,74	80,99	81,60	80,99	81,60	171K	3
27/11/2025	2,11%	1,69	81,73	81,73	81,73	81,73	3K	1
26/11/2025	2,13%	1,67	80,04	78,17	78,17	80,66	786	3
25/11/2025	-2,48%	-1,99	78,37	78,48	78,37	78,48	119K	2

24/11/2025	6,49%	4,90	80,36	75,25	75,25	80,36	22K	13
21/11/2025	-4,83%	-3,83	75,46	74,63	74,63	76,53	24K	17
19/11/2025	-4,37%	-3,62	79,29	81,74	79,29	81,74	9K	8
18/11/2025	1,42%	1,16	82,91	81,00	80,91	82,91	6K	7
17/11/2025	-4,59%	-3,93	81,75	83,72	81,75	83,72	5K	5
14/11/2025	-1,40%	-1,22	85,68	84,00	84,00	85,68	10K	5
13/11/2025	-3,15%	-2,83	86,90	90,35	86,90	90,35	61K	5
12/11/2025	-1,44%	-1,31	89,73	90,38	89,73	90,38	2K	2
11/11/2025	-2,54%	-2,37	91,04	92,06	91,04	92,06	39K	4
10/11/2025	1,53%	1,41	93,41	93,60	93,41	93,86	3K	5
07/11/2025	2,53%	2,27	92,00	89,85	89,85	92,00	35K	5
06/11/2025	-3,61%	-3,36	89,73	90,50	89,73	90,50	810	4
05/11/2025	2,66%	2,41	93,09	92,09	91,95	93,09	284K	10
04/11/2025	-6,03%	-5,82	90,68	90,92	90,68	90,92	2K	3
03/11/2025	-1,60%	-1,57	96,50	96,50	96,50	96,50	96	1
31/10/2025	2,16%	2,07	98,07	99,27	98,07	99,27	594	2
30/10/2025	-3,04%	-3,01	96,00	97,00	96,00	97,00	12K	6
29/10/2025	-4,04%	-4,17	99,01	99,01	99,01	99,01	2K	1
27/10/2025	3,65%	3,63	103,18	103,05	103,05	103,50	22K	4
24/10/2025	1,25%	1,23	99,55	97,38	97,38	99,55	1K	2
23/10/2025	0,97%	0,94	98,32	96,33	96,33	98,32	194	2
22/10/2025	-3,55%	-3,58	97,38	97,30	97,30	97,62	10K	5
21/10/2025	3,63%	3,54	100,96	99,31	99,31	100,96	6K	4
20/10/2025	1,09%	1,05	97,42	97,42	97,42	97,42	389	1
17/10/2025	-2,52%	-2,49	96,37	95,87	95,67	96,73	3K	10
16/10/2025	-2,56%	-2,60	98,86	100,05	98,86	100,38	3K	4
15/10/2025	-1,68%	-1,73	101,46	100,50	100,50	101,46	4K	5
14/10/2025	-1,71%	-1,80	103,19	103,00	103,00	103,20	23K	3
13/10/2025	-2,40%	-2,58	104,99	104,24	104,24	105,06	8K	3
10/10/2025	-0,31%	-0,33	107,57	110,28	107,57	110,28	7K	5
09/10/2025	-1,91%	-2,10	107,90	107,90	107,90	107,90	2K	1
08/10/2025	1,22%	1,33	110,00	108,54	108,54	110,00	33K	3
07/10/2025	-2,48%	-2,76	108,67	110,33	108,29	110,33	9K	6
06/10/2025	2,22%	2,42	111,43	108,89	108,89	111,43	86K	7
03/10/2025	0,84%	0,91	109,01	107,88	107,81	109,01	9M	56
02/10/2025	3,43%	3,58	108,10	106,21	106,21	108,10	17M	163
01/10/2025	3,40%	3,44	104,52	103,10	103,10	104,97	11M	67
30/09/2025	0,30%	0,30	101,08	100,80	100,80	101,08	2K	3
29/09/2025	3,26%	3,18	100,78	100,78	100,78	100,78	2K	1
26/09/2025	0,26%	0,25	97,60	96,60	96,60	97,69	17K	6
25/09/2025	-3,57%	-3,60	97,35	99,49	97,35	99,49	2K	6
24/09/2025	2,28%	2,25	100,95	100,44	100,12	100,95	44K	6
23/09/2025	-1,58%	-1,58	98,70	100,20	98,70	100,20	8K	9
22/09/2025	-2,61%	-2,69	100,28	100,49	99,93	101,72	24M	113
19/09/2025	-0,93%	-0,97	102,97	102,07	102,07	103,32	11K	5
18/09/2025	2,16%	2,20	103,94	103,94	103,94	103,94	623	1
17/09/2025	0,00%	0,00	101,74	102,89	101,74	102,89	4K	4
15/09/2025	-2,58%	-2,69	101,74	101,74	101,74	101,74	2K	1
12/09/2025	1,72%	1,77	104,43	103,13	103,13	104,43	16M	6
11/09/2025	2,37%	2,38	102,66	102,66	102,66	102,66	102	1
09/09/2025	-1,61%	-1,64	100,28	101,61	99,92	101,61	9K	5
08/09/2025	0,96%	0,97	101,92	101,72	101,72	101,92	4K	3
05/09/2025	0,68%	0,68	100,95	100,97	99,60	100,97	2M	32
04/09/2025	-1,82%	-1,86	100,27	99,92	99,92	100,27	12K	2
03/09/2025	0,79%	0,80	102,13	102,16	102,13	102,16	82K	2
02/09/2025	2,30%	2,28	101,33	100,85	100,85	101,76	107K	9
01/09/2025	0,59%	0,58	99,05	99,17	99,05	99,17	13K	2
29/08/2025	-3,13%	-3,18	98,47	99,35	98,10	99,35	5M	69
28/08/2025	0,02%	0,02	101,65	103,83	101,35	103,83	133K	6
27/08/2025	0,92%	0,93	101,63	100,09	100,09	102,52	619K	13
26/08/2025	-0,04%	-0,04	100,70	100,00	99,38	100,70	4K	5
25/08/2025	-4,69%	-4,96	100,74	101,14	100,60	101,64	28K	7
22/08/2025	2,65%	2,73	105,70	103,50	103,50	105,70	387K	22
21/08/2025	-1,37%	-1,43	102,97	103,31	102,97	103,31	11K	4
20/08/2025	0,41%	0,43	104,40	103,75	103,75	104,40	2K	2
19/08/2025	-1,79%	-1,90	103,97	104,11	103,63	104,28	12K	11
18/08/2025	-0,23%	-0,24	105,87	104,24	104,00	105,87	8M	44
15/08/2025	-0,62%	-0,66	106,11	106,29	106,11	111,00	1K	5
14/08/2025	-3,46%	-3,83	106,77	107,81	106,77	107,81	17K	7
13/08/2025	2,79%	3,00	110,60	108,81	108,81	110,60	13K	7
12/08/2025	-0,23%	-0,25	107,60	107,81	107,60	107,81	968	2
11/08/2025	1,74%	1,84	107,85	109,08	107,85	109,40	7K	4
08/08/2025	-0,60%	-0,64	106,01	105,46	105,46	106,01	6K	3
07/08/2025	1,21%	1,27	106,65	106,51	106,51	106,66	2K	3
06/08/2025	0,84%	0,88	105,38	104,40	104,40	105,40	23K	7
05/08/2025	-1,42%	-1,50	104,50	106,00	104,10	106,00	25K	8
04/08/2025	0,96%	1,01	106,00	105,32	105,32	106,86	23K	8
01/08/2025	-4,00%	-4,38	104,99	110,05	104,99	110,05	42K	36
31/07/2025	0,06%	0,07	109,37	113,38	109,37	113,38	14K	15
30/07/2025	-0,06%	-0,07	109,30	110,52	108,35	110,57	113K	7
29/07/2025	-0,76%	-0,84	109,37	115,27	108,95	115,27	4K	9
28/07/2025	1,48%	1,61	110,21	110,75	106,17	110,79	44K	18
25/07/2025	-1,43%	-1,57	108,60	109,10	107,05	109,10	12K	6
24/07/2025	0,60%	0,66	110,17	109,82	109,82	110,63	1K	5
23/07/2025	-2,07%	-2,32	109,51	109,49	109,12	109,51	547K	41
22/07/2025	2,17%	2,37	111,83	109,46	109,46	111,85	309K	25
21/07/2025	-0,51%	-0,56	109,46	110,80	109,35	110,80	359K	61
18/07/2025	0,22%	0,24	110,02	110,12	109,13	113,49	24K	8
17/07/2025	-1,05%	-1,17	109,78	109,78	109,78	110,70	1K	3
16/07/2025	1,91%	2,08	110,95	114,05	110,65	114,05	9K	9
15/07/2025	-2,92%	-3,27	108,87	107,58	107,58	111,29	1M	124
14/07/2025	2,19%	2,40	112,14	113,18	112,14	113,31	2M	60
11/07/2025	4,32%	4,54	109,74	110,82	109,22	110,82	36K	17
10/07/2025	3,90%	3,95	105,20	105,50	103,32	105,50	8K	7
09/07/2025	1,52%	1,52	101,25	100,20	99,56	101,25	20K	10
08/07/2025	0,28%	0,28	99,73	100,09	99,43	100,09	19K	16
07/07/2025	0,15%	0,15	99,45	99,45	99,45	99,45	99	1
04/07/2025	-	-	99,30	100,02	99,30	100,03	5K	8

Date,Open,High,Low,Close,Volume
03-Dec-25,82.70,82.70,81.50,82.44,21049
02-Dec-25,79.33,80.99,79.33,80.99,4320
01-Dec-25,76.86,76.86,75.37,76.44,6387
28-Nov-25,81.60,81.60,80.99,80.99,170837
27-Nov-25,81.73,81.73,81.73,81.73,3024
26-Nov-25,78.17,80.66,78.17,80.04,786
25-Nov-25,78.48,78.48,78.37,78.37,118503
24-Nov-25,75.25,80.36,75.25,80.36,21553
21-Nov-25,74.63,76.53,74.63,75.46,24420
19-Nov-25,81.74,81.74,79.29,79.29,9200
18-Nov-25,81.00,82.91,80.91,82.91,5880
17-Nov-25,83.72,83.72,81.75,81.75,4653
14-Nov-25,84.00,85.68,84.00,85.68,10341
13-Nov-25,90.35,90.35,86.90,86.90,61199
12-Nov-25,90.38,90.38,89.73,89.73,1897
11-Nov-25,92.06,92.06,91.04,91.04,39354
10-Nov-25,93.60,93.86,93.41,93.41,3085
07-Nov-25,89.85,92.00,89.85,92.00,35238
06-Nov-25,90.50,90.50,89.73,89.73,810
05-Nov-25,92.09,93.09,91.95,93.09,284433
04-Nov-25,90.92,90.92,90.68,90.68,1999
03-Nov-25,96.50,96.50,96.50,96.50,96
31-Oct-25,99.27,99.27,98.07,98.07,594
30-Oct-25,97.00,97.00,96.00,96.00,12294
29-Oct-25,99.01,99.01,99.01,99.01,1980
27-Oct-25,103.05,103.50,103.05,103.18,22390
24-Oct-25,97.38,99.55,97.38,99.55,1092
23-Oct-25,96.33,98.32,96.33,98.32,194
22-Oct-25,97.30,97.62,97.30,97.38,9730
21-Oct-25,99.31,100.96,99.31,100.96,5699
20-Oct-25,97.42,97.42,97.42,97.42,389
17-Oct-25,95.87,96.73,95.67,96.37,3369
16-Oct-25,100.05,100.38,98.86,98.86,2600
15-Oct-25,100.50,101.46,100.50,101.46,4051
14-Oct-25,103.00,103.20,103.00,103.19,22992
13-Oct-25,104.24,105.06,104.24,104.99,7652
10-Oct-25,110.28,110.28,107.57,107.57,6650
09-Oct-25,107.90,107.90,107.90,107.90,2158
08-Oct-25,108.54,110.00,108.54,110.00,33079
07-Oct-25,110.33,110.33,108.29,108.67,9236
06-Oct-25,108.89,111.43,108.89,111.43,85624
03-Oct-25,107.88,109.01,107.81,109.01,9275946
02-Oct-25,106.21,108.10,106.21,108.10,17054297
01-Oct-25,103.10,104.97,103.10,104.52,11158366
30-Sep-25,100.80,101.08,100.80,101.08,2223
29-Sep-25,100.78,100.78,100.78,100.78,2015
26-Sep-25,96.60,97.69,96.60,97.60,17251
25-Sep-25,99.49,99.49,97.35,97.35,2442
24-Sep-25,100.44,100.95,100.12,100.95,44042
23-Sep-25,100.20,100.20,98.70,98.70,7963
22-Sep-25,100.49,101.72,99.93,100.28,23827670
19-Sep-25,102.07,103.32,102.07,102.97,11128
18-Sep-25,103.94,103.94,103.94,103.94,623
17-Sep-25,102.89,102.89,101.74,101.74,4290
15-Sep-25,101.74,101.74,101.74,101.74,2034
12-Sep-25,103.13,104.43,103.13,104.43,15689927
11-Sep-25,102.66,102.66,102.66,102.66,102
09-Sep-25,101.61,101.61,99.92,100.28,8579
08-Sep-25,101.72,101.92,101.72,101.92,4178
05-Sep-25,100.97,100.97,99.60,100.95,2015683
04-Sep-25,99.92,100.27,99.92,100.27,12025
03-Sep-25,102.16,102.16,102.13,102.13,81716
02-Sep-25,100.85,101.76,100.85,101.33,107058
01-Sep-25,99.17,99.17,99.05,99.05,13281
29-Aug-25,99.35,99.35,98.10,98.47,5033307
28-Aug-25,103.83,103.83,101.35,101.65,132877
27-Aug-25,100.09,102.52,100.09,101.63,619286
26-Aug-25,100.00,100.70,99.38,100.70,3507
25-Aug-25,101.14,101.64,100.60,100.74,27797
22-Aug-25,103.50,105.70,103.50,105.70,386517
21-Aug-25,103.31,103.31,102.97,102.97,10830
20-Aug-25,103.75,104.40,103.75,104.40,2179
19-Aug-25,104.11,104.28,103.63,103.97,11637
18-Aug-25,104.24,105.87,104.00,105.87,8144550
15-Aug-25,106.29,111.00,106.11,106.11,1181
14-Aug-25,107.81,107.81,106.77,106.77,17269
13-Aug-25,108.81,110.60,108.81,110.60,12941
12-Aug-25,107.81,107.81,107.60,107.60,968
11-Aug-25,109.08,109.40,107.85,107.85,6979
08-Aug-25,105.46,106.01,105.46,106.01,6237
07-Aug-25,106.51,106.66,106.51,106.65,1599
06-Aug-25,104.40,105.40,104.40,105.38,23103
05-Aug-25,106.00,106.00,104.10,104.50,25386
04-Aug-25,105.32,106.86,105.32,106.00,23294
01-Aug-25,110.05,110.05,104.99,104.99,42181
31-Jul-25,113.38,113.38,109.37,109.37,13532
30-Jul-25,110.52,110.57,108.35,109.30,112582
29-Jul-25,115.27,115.27,108.95,109.37,4171
28-Jul-25,110.75,110.79,106.17,110.21,44372
25-Jul-25,109.10,109.10,107.05,108.60,11972
24-Jul-25,109.82,110.63,109.82,110.17,1103
23-Jul-25,109.49,109.51,109.12,109.51,547262
22-Jul-25,109.46,111.85,109.46,111.83,309469
21-Jul-25,110.80,110.80,109.35,109.46,358794
18-Jul-25,110.12,113.49,109.13,110.02,23835
17-Jul-25,109.78,110.70,109.78,109.78,1428
16-Jul-25,114.05,114.05,110.65,110.95,9360
15-Jul-25,107.58,111.29,107.58,108.87,1468538
14-Jul-25,113.18,113.31,112.14,112.14,1985914
11-Jul-25,110.82,110.82,109.22,109.74,36460
10-Jul-25,105.50,105.50,103.32,105.20,8056
09-Jul-25,100.20,101.25,99.56,101.25,20314
08-Jul-25,100.09,100.09,99.43,99.73,19152
07-Jul-25,99.45,99.45,99.45,99.45,99
04-Jul-25,100.02,100.03,99.30,99.30,4992

*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: EBIT11