Cotação atual, histórico e gráfico do papel: FIXX11

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 FIXX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,04%	-0,04	97,35	96,01	96,01	99,25	9K	15
27/08/2025	-0,41%	-0,40	97,39	97,85	97,39	97,93	18K	7
26/08/2025	0,60%	0,58	97,79	97,14	97,14	98,01	392K	4
25/08/2025	0,07%	0,07	97,21	97,51	97,21	97,54	26K	4
22/08/2025	-1,18%	-1,16	97,14	99,47	97,00	99,47	38K	20
21/08/2025	0,07%	0,07	98,30	99,22	98,30	99,25	5K	9
20/08/2025	-0,63%	-0,62	98,23	99,50	98,13	99,50	16K	12

19/08/2025	0,84%	0,82	98,85	98,03	98,03	98,89	116K	7
18/08/2025	0,68%	0,66	98,03	97,50	97,46	98,03	15K	10
15/08/2025	-0,36%	-0,35	97,37	99,24	97,18	99,24	10K	9
14/08/2025	0,35%	0,34	97,72	99,00	97,45	99,00	10K	9
13/08/2025	0,26%	0,25	97,38	97,13	97,11	97,38	15K	8
12/08/2025	-1,08%	-1,06	97,13	97,59	97,12	97,59	24K	16
11/08/2025	0,30%	0,29	98,19	98,13	98,13	98,25	37K	6
08/08/2025	0,28%	0,27	97,90	97,36	97,36	97,90	12K	9
07/08/2025	-0,80%	-0,79	97,63	98,60	97,63	98,60	21K	13
06/08/2025	-0,78%	-0,77	98,42	99,59	98,40	99,59	13K	10
05/08/2025	-0,07%	-0,07	99,19	99,24	99,10	99,29	4K	8
04/08/2025	-0,45%	-0,45	99,26	99,10	98,96	99,40	11K	11
01/08/2025	-1,47%	-1,49	99,71	101,20	99,43	101,20	26K	26
31/07/2025	-0,25%	-0,25	101,20	101,04	100,62	101,20	5K	7
30/07/2025	1,33%	1,33	101,45	100,94	100,94	101,45	3K	2
29/07/2025	-0,49%	-0,49	100,12	101,44	100,12	101,45	32K	10
28/07/2025	0,77%	0,77	100,61	99,40	99,40	100,80	392K	13
25/07/2025	0,95%	0,94	99,84	99,50	99,50	99,84	103K	3
24/07/2025	-0,09%	-0,09	98,90	98,60	98,60	99,19	6K	11
23/07/2025	-1,26%	-1,26	98,99	101,10	98,99	101,55	335K	25
22/07/2025	0,09%	0,09	100,25	100,51	100,12	100,51	22K	9
21/07/2025	-0,26%	-0,26	100,16	100,22	100,16	100,43	11K	4
18/07/2025	0,54%	0,54	100,42	101,10	99,53	101,10	99K	14
17/07/2025	-0,09%	-0,09	99,88	100,14	99,85	100,14	19K	10
16/07/2025	-0,23%	-0,23	99,97	100,33	99,90	100,33	36K	9
15/07/2025	-0,38%	-0,38	100,20	101,85	99,50	101,85	13K	13
14/07/2025	0,72%	0,72	100,58	99,86	99,86	100,89	7K	7
11/07/2025	-0,04%	-0,04	99,86	100,89	99,86	100,89	7K	6
10/07/2025	1,25%	1,23	99,90	99,89	99,60	99,90	11K	4
09/07/2025	0,81%	0,79	98,67	98,32	98,09	98,79	289K	13
08/07/2025	-0,74%	-0,73	97,88	98,28	97,88	98,28	4K	15
07/07/2025	-2,76%	-2,80	98,61	98,55	97,01	98,61	20K	22
04/07/2025	4,12%	4,01	101,41	98,48	98,48	103,39	5K	7
03/07/2025	-0,04%	-0,04	97,40	97,41	97,30	98,48	2K	9
02/07/2025	-0,64%	-0,63	97,44	98,32	97,44	98,65	55K	22
01/07/2025	-0,34%	-0,33	98,07	97,93	97,86	98,25	43K	11
27/06/2025	-0,14%	-0,14	98,40	98,60	97,98	98,65	50K	32
26/06/2025	-0,93%	-0,93	98,54	99,33	98,50	99,33	40K	21
25/06/2025	0,25%	0,25	99,47	99,23	99,20	99,64	53K	25
24/06/2025	0,25%	0,25	99,22	98,95	98,50	99,50	35K	20
23/06/2025	-0,11%	-0,11	98,97	99,13	98,97	99,14	106K	12
20/06/2025	0,24%	0,24	99,08	98,64	98,52	99,08	49K	7
18/06/2025	-0,01%	-0,01	98,84	99,88	98,50	99,88	29K	14
17/06/2025	0,15%	0,15	98,85	98,70	98,20	98,85	124K	25
16/06/2025	-0,74%	-0,74	98,70	99,44	98,70	99,44	88K	31
13/06/2025	-0,08%	-0,08	99,44	99,48	99,44	100,01	29K	28
12/06/2025	-0,38%	-0,38	99,52	100,00	99,30	100,00	242K	25
11/06/2025	16,46%	14,12	99,90	105,00	99,59	105,00	36K	20
26/08/2019	1,77%	1,49	85,78	83,69	83,69	85,78	26K	11
23/08/2019	0,33%	0,28	84,29	84,04	84,03	85,89	12K	14
22/08/2019	0,01%	0,01	84,01	84,00	84,00	84,40	7K	11
21/08/2019	-0,02%	-0,02	84,00	85,84	83,65	85,84	14K	13
20/08/2019	-0,80%	-0,68	84,02	87,00	84,02	87,00	36K	24
19/08/2019	-3,20%	-2,80	84,70	87,99	84,05	87,99	7K	18
16/08/2019	2,82%	2,40	87,50	86,30	86,25	87,61	728K	49
15/08/2019	0,12%	0,10	85,10	86,29	85,00	86,29	11K	15
14/08/2019	-1,73%	-1,50	85,00	85,50	85,00	86,00	2K	11
13/08/2019	0,00%	0,00	86,50	86,50	85,01	86,99	11K	16
12/08/2019	-0,57%	-0,50	86,50	86,80	85,50	87,10	44K	28
09/08/2019	0,58%	0,50	87,00	84,30	84,30	87,00	33K	23
08/08/2019	0,01%	0,01	86,50	86,49	83,65	86,50	47K	40
07/08/2019	0,22%	0,19	86,49	86,48	85,00	86,50	110K	17
06/08/2019	2,69%	2,26	86,30	84,50	84,50	87,11	19K	18
05/08/2019	-2,28%	-1,96	84,04	86,00	82,00	87,20	52K	59
02/08/2019	-1,12%	-0,97	86,00	85,01	83,75	86,00	90K	43
01/08/2019	-0,30%	-0,26	86,97	87,00	84,00	87,00	52K	38
31/07/2019	2,00%	1,71	87,23	85,56	85,56	87,29	3K	12
30/07/2019	0,61%	0,52	85,52	85,02	85,02	87,30	27K	15
29/07/2019	-1,73%	-1,50	85,00	87,37	85,00	87,37	6K	16
26/07/2019	0,34%	0,29	86,50	86,99	86,10	86,99	6K	16
25/07/2019	-0,57%	-0,49	86,21	87,49	86,21	87,50	47K	26
24/07/2019	0,52%	0,45	86,70	86,25	86,25	87,46	2K	8
23/07/2019	-1,43%	-1,25	86,25	86,21	86,21	87,00	1K	7
22/07/2019	0,00%	0,00	87,50	86,22	86,22	87,50	20K	18
19/07/2019	0,61%	0,53	87,50	86,97	86,97	87,50	45K	23
18/07/2019	0,08%	0,07	86,97	86,86	86,30	86,99	19K	14
17/07/2019	0,80%	0,69	86,90	87,00	86,86	87,00	27K	13
16/07/2019	0,83%	0,71	86,21	86,20	86,19	87,00	11K	19
15/07/2019	-1,38%	-1,20	85,50	86,71	85,00	86,99	87K	50
12/07/2019	-0,33%	-0,29	86,70	86,99	84,51	86,99	38K	23
11/07/2019	-0,58%	-0,51	86,99	86,99	84,00	87,00	97K	35
10/07/2019	0,11%	0,10	87,50	87,50	87,39	87,50	40K	33
08/07/2019	0,02%	0,02	87,40	87,20	86,83	87,40	75K	28
05/07/2019	0,02%	0,02	87,38	87,20	87,15	87,38	47K	24
04/07/2019	0,65%	0,56	87,36	87,39	86,95	87,39	141K	34
03/07/2019	-0,23%	-0,20	86,80	87,00	86,80	87,40	71K	40
02/07/2019	1,16%	1,00	87,00	86,00	84,20	87,49	167K	124
01/07/2019	3,86%	3,20	86,00	82,50	82,00	87,99	124K	64
28/06/2019	0,04%	0,03	82,80	80,77	80,77	82,99	36K	37
27/06/2019	0,82%	0,67	82,77	82,10	80,04	82,77	33K	48
26/06/2019	-1,08%	-0,90	82,10	82,98	82,10	82,98	15K	21
25/06/2019	0,07%	0,06	83,00	82,90	82,50	83,00	19K	24
24/06/2019	2,34%	1,90	82,94	81,11	81,11	82,95	43K	27
21/06/2019	-1,47%	-1,21	81,04	82,50	80,06	83,00	81K	133
19/06/2019	-0,90%	-0,75	82,25	82,66	82,11	82,66	10K	21
18/06/2019	-0,11%	-0,09	83,00	83,02	82,89	83,20	16K	29
17/06/2019	-0,14%	-0,12	83,09	83,21	82,50	83,21	28K	31
14/06/2019	-0,98%	-0,82	83,21	83,65	82,60	83,65	26K	29
13/06/2019	0,04%	0,03	84,03	84,89	84,01	85,00	49K	33
12/06/2019	-1,81%	-1,55	84,00	85,35	82,11	85,55	20K	44
11/06/2019	-1,67%	-1,45	85,55	87,67	85,00	87,67	29K	45
10/06/2019	0,00%	0,00	87,00	87,66	87,00	87,66	23K	25
07/06/2019	0,00%	0,00	87,00	87,10	86,01	87,10	16K	15
06/06/2019	-1,14%	-1,00	87,00	87,01	86,50	87,67	19K	19
05/06/2019	1,71%	1,48	88,00	86,99	86,50	88,00	47K	23
04/06/2019	-0,84%	-0,73	86,52	87,07	84,78	87,07	35K	21
03/06/2019	-0,07%	-0,06	87,25	87,19	84,01	87,26	182K	82
31/05/2019	0,36%	0,31	87,31	87,00	87,00	87,40	6K	9
30/05/2019	0,01%	0,01	87,00	87,26	86,91	87,28	7K	10
29/05/2019	-0,38%	-0,33	86,99	87,26	86,99	87,32	35K	26
28/05/2019	-0,09%	-0,08	87,32	87,40	86,52	87,40	11K	18
27/05/2019	0,11%	0,10	87,40	87,39	87,15	87,40	29K	18
24/05/2019	0,34%	0,30	87,30	87,00	86,77	87,40	15K	18
23/05/2019	0,00%	0,00	87,00	86,52	86,52	87,00	9K	11
22/05/2019	-0,55%	-0,48	87,00	89,49	86,00	89,49	123K	57
21/05/2019	-0,01%	-0,01	87,48	87,54	85,15	87,99	138K	61
20/05/2019	2,30%	1,97	87,49	86,19	85,90	88,99	86K	58
17/05/2019	-0,29%	-0,25	85,52	85,77	85,42	86,25	18K	23
16/05/2019	-0,42%	-0,36	85,77	86,13	85,77	86,93	50K	29
15/05/2019	0,03%	0,03	86,13	86,09	84,03	86,13	60K	45
14/05/2019	5,55%	4,53	86,10	81,58	81,58	86,14	36K	36
13/05/2019	-1,72%	-1,43	81,57	83,00	81,56	83,80	28K	46
10/05/2019	-1,89%	-1,60	83,00	85,50	83,00	86,00	57K	64
09/05/2019	-0,47%	-0,40	84,60	86,00	84,60	86,00	11K	19
08/05/2019	0,56%	0,47	85,00	85,64	85,00	86,10	124K	22
07/05/2019	-2,16%	-1,87	84,53	86,39	84,07	86,39	12K	19
06/05/2019	-	-	86,40	87,90	85,51	87,90	36K	34

Date,Open,High,Low,Close,Volume
28-Aug-25,96.01,99.25,96.01,97.35,8563
27-Aug-25,97.85,97.93,97.39,97.39,17763
26-Aug-25,97.14,98.01,97.14,97.79,392327
25-Aug-25,97.51,97.54,97.21,97.21,25577
22-Aug-25,99.47,99.47,97.00,97.14,38179
21-Aug-25,99.22,99.25,98.30,98.30,4630
20-Aug-25,99.50,99.50,98.13,98.23,16170
19-Aug-25,98.03,98.89,98.03,98.85,116077
18-Aug-25,97.50,98.03,97.46,98.03,14964
15-Aug-25,99.24,99.24,97.18,97.37,10321
14-Aug-25,99.00,99.00,97.45,97.72,9668
13-Aug-25,97.13,97.38,97.11,97.38,14779
12-Aug-25,97.59,97.59,97.12,97.13,23815
11-Aug-25,98.13,98.25,98.13,98.19,37199
08-Aug-25,97.36,97.90,97.36,97.90,11742
07-Aug-25,98.60,98.60,97.63,97.63,21170
06-Aug-25,99.59,99.59,98.40,98.42,12503
05-Aug-25,99.24,99.29,99.10,99.19,4365
04-Aug-25,99.10,99.40,98.96,99.26,10920
01-Aug-25,101.20,101.20,99.43,99.71,25670
31-Jul-25,101.04,101.20,100.62,101.20,4840
30-Jul-25,100.94,101.45,100.94,101.45,3433
29-Jul-25,101.44,101.45,100.12,100.12,32365
28-Jul-25,99.40,100.80,99.40,100.61,392307
25-Jul-25,99.50,99.84,99.50,99.84,102594
24-Jul-25,98.60,99.19,98.60,98.90,5839
23-Jul-25,101.10,101.55,98.99,98.99,334844
22-Jul-25,100.51,100.51,100.12,100.25,22200
21-Jul-25,100.22,100.43,100.16,100.16,10818
18-Jul-25,101.10,101.10,99.53,100.42,99391
17-Jul-25,100.14,100.14,99.85,99.88,18995
16-Jul-25,100.33,100.33,99.90,99.97,36046
15-Jul-25,101.85,101.85,99.50,100.20,13246
14-Jul-25,99.86,100.89,99.86,100.58,7343
11-Jul-25,100.89,100.89,99.86,99.86,6516
10-Jul-25,99.89,99.90,99.60,99.90,10973
09-Jul-25,98.32,98.79,98.09,98.67,288981
08-Jul-25,98.28,98.28,97.88,97.88,4121
07-Jul-25,98.55,98.61,97.01,98.61,20043
04-Jul-25,98.48,103.39,98.48,101.41,5426
03-Jul-25,97.41,98.48,97.30,97.40,2247
02-Jul-25,98.32,98.65,97.44,97.44,54515
01-Jul-25,97.93,98.25,97.86,98.07,42666
27-Jun-25,98.60,98.65,97.98,98.40,50134
26-Jun-25,99.33,99.33,98.50,98.54,40380
25-Jun-25,99.23,99.64,99.20,99.47,53379
24-Jun-25,98.95,99.50,98.50,99.22,35386
23-Jun-25,99.13,99.14,98.97,98.97,106134
20-Jun-25,98.64,99.08,98.52,99.08,48920
18-Jun-25,99.88,99.88,98.50,98.84,29154
17-Jun-25,98.70,98.85,98.20,98.85,124055
16-Jun-25,99.44,99.44,98.70,98.70,88319
13-Jun-25,99.48,100.01,99.44,99.44,29204
12-Jun-25,100.00,100.00,99.30,99.52,241757
11-Jun-25,105.00,105.00,99.59,99.90,35876
26-Aug-19,83.69,85.78,83.69,85.78,26347
23-Aug-19,84.04,85.89,84.03,84.29,12449
22-Aug-19,84.00,84.40,84.00,84.01,6973
21-Aug-19,85.84,85.84,83.65,84.00,13819
20-Aug-19,87.00,87.00,84.02,84.02,36474
19-Aug-19,87.99,87.99,84.05,84.70,6774
16-Aug-19,86.30,87.61,86.25,87.50,727624
15-Aug-19,86.29,86.29,85.00,85.10,10531
14-Aug-19,85.50,86.00,85.00,85.00,1706
13-Aug-19,86.50,86.99,85.01,86.50,10639
12-Aug-19,86.80,87.10,85.50,86.50,43955
09-Aug-19,84.30,87.00,84.30,87.00,32937
08-Aug-19,86.49,86.50,83.65,86.50,46922
07-Aug-19,86.48,86.50,85.00,86.49,110013
06-Aug-19,84.50,87.11,84.50,86.30,19298
05-Aug-19,86.00,87.20,82.00,84.04,51887
02-Aug-19,85.01,86.00,83.75,86.00,90192
01-Aug-19,87.00,87.00,84.00,86.97,52187
31-Jul-19,85.56,87.29,85.56,87.23,3128
30-Jul-19,85.02,87.30,85.02,85.52,26568
29-Jul-19,87.37,87.37,85.00,85.00,6479
26-Jul-19,86.99,86.99,86.10,86.50,5977
25-Jul-19,87.49,87.50,86.21,86.21,47341
24-Jul-19,86.25,87.46,86.25,86.70,2356
23-Jul-19,86.21,87.00,86.21,86.25,1468
22-Jul-19,86.22,87.50,86.22,87.50,19826
19-Jul-19,86.97,87.50,86.97,87.50,45339
18-Jul-19,86.86,86.99,86.30,86.97,19184
17-Jul-19,87.00,87.00,86.86,86.90,27472
16-Jul-19,86.20,87.00,86.19,86.21,11426
15-Jul-19,86.71,86.99,85.00,85.50,86526
12-Jul-19,86.99,86.99,84.51,86.70,37928
11-Jul-19,86.99,87.00,84.00,86.99,97299
10-Jul-19,87.50,87.50,87.39,87.50,39967
08-Jul-19,87.20,87.40,86.83,87.40,75487
05-Jul-19,87.20,87.38,87.15,87.38,47363
04-Jul-19,87.39,87.39,86.95,87.36,141489
03-Jul-19,87.00,87.40,86.80,86.80,71068
02-Jul-19,86.00,87.49,84.20,87.00,167128
01-Jul-19,82.50,87.99,82.00,86.00,123909
28-Jun-19,80.77,82.99,80.77,82.80,36272
27-Jun-19,82.10,82.77,80.04,82.77,33161
26-Jun-19,82.98,82.98,82.10,82.10,15164
25-Jun-19,82.90,83.00,82.50,83.00,18965
24-Jun-19,81.11,82.95,81.11,82.94,43209
21-Jun-19,82.50,83.00,80.06,81.04,81441
19-Jun-19,82.66,82.66,82.11,82.25,9972
18-Jun-19,83.02,83.20,82.89,83.00,15784
17-Jun-19,83.21,83.21,82.50,83.09,27533
14-Jun-19,83.65,83.65,82.60,83.21,26242
13-Jun-19,84.89,85.00,84.01,84.03,49235
12-Jun-19,85.35,85.55,82.11,84.00,20231
11-Jun-19,87.67,87.67,85.00,85.55,28693
10-Jun-19,87.66,87.66,87.00,87.00,22909
07-Jun-19,87.10,87.10,86.01,87.00,15852
06-Jun-19,87.01,87.67,86.50,87.00,18709
05-Jun-19,86.99,88.00,86.50,88.00,47150
04-Jun-19,87.07,87.07,84.78,86.52,34538
03-Jun-19,87.19,87.26,84.01,87.25,181732
31-May-19,87.00,87.40,87.00,87.31,5936
30-May-19,87.26,87.28,86.91,87.00,6790
29-May-19,87.26,87.32,86.99,86.99,35164
28-May-19,87.40,87.40,86.52,87.32,11324
27-May-19,87.39,87.40,87.15,87.40,29443
24-May-19,87.00,87.40,86.77,87.30,15142
23-May-19,86.52,87.00,86.52,87.00,9283
22-May-19,89.49,89.49,86.00,87.00,123276
21-May-19,87.54,87.99,85.15,87.48,138223
20-May-19,86.19,88.99,85.90,87.49,85953
17-May-19,85.77,86.25,85.42,85.52,18021
16-May-19,86.13,86.93,85.77,85.77,49679
15-May-19,86.09,86.13,84.03,86.13,60175
14-May-19,81.58,86.14,81.58,86.10,36305
13-May-19,83.00,83.80,81.56,81.57,27967
10-May-19,85.50,86.00,83.00,83.00,57089
09-May-19,86.00,86.00,84.60,84.60,10868
08-May-19,85.64,86.10,85.00,85.00,124180
07-May-19,86.39,86.39,84.07,84.53,12499
06-May-19,87.90,87.90,85.51,86.40,35564

*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: FIXX11