Cotação atual, histórico e gráfico do papel: HIGH11

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 HIGH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2025	1,13%	1,00	89,53	89,42	87,50	89,53	651K	136
16/10/2025	-1,94%	-1,75	88,53	89,72	88,30	90,05	183K	343
15/10/2025	1,87%	1,66	90,28	88,22	88,22	90,50	2M	755
14/10/2025	-0,20%	-0,18	88,62	88,39	87,62	88,88	80K	343
13/10/2025	0,17%	0,15	88,80	89,00	87,70	89,62	4M	263
10/10/2025	-1,45%	-1,30	88,65	90,85	87,51	90,85	1M	272
09/10/2025	-1,08%	-0,98	89,95	91,32	89,70	91,32	1M	342

08/10/2025	1,47%	1,32	90,93	89,01	89,01	90,93	212K	334
07/10/2025	-3,58%	-3,33	89,61	92,32	89,20	92,32	3M	354
06/10/2025	-0,80%	-0,75	92,94	93,87	92,32	94,00	603K	356
03/10/2025	0,26%	0,24	93,69	94,39	92,50	94,39	91K	219
02/10/2025	-2,56%	-2,46	93,45	95,10	93,14	95,67	582K	369
01/10/2025	-0,35%	-0,34	95,91	97,00	95,11	97,00	1M	259
30/09/2025	-1,71%	-1,67	96,25	98,39	96,01	98,99	2M	380
29/09/2025	0,17%	0,17	97,92	98,73	97,81	100,00	434K	364
26/09/2025	0,85%	0,82	97,75	97,09	97,01	98,00	1M	381
25/09/2025	-2,10%	-2,08	96,93	99,00	96,76	100,00	1M	378
24/09/2025	-0,36%	-0,36	99,01	99,20	98,69	99,53	2M	328
23/09/2025	0,93%	0,92	99,37	98,25	98,25	99,83	1M	614
22/09/2025	-2,58%	-2,61	98,45	101,00	97,37	101,00	2M	535
19/09/2025	-0,43%	-0,44	101,06	101,68	100,55	102,00	560K	231
18/09/2025	-0,43%	-0,44	101,50	101,88	101,25	102,95	405K	253
17/09/2025	1,64%	1,64	101,94	100,09	100,09	103,18	2M	286
16/09/2025	1,05%	1,04	100,30	100,00	98,01	100,99	839K	368
15/09/2025	1,75%	1,71	99,26	97,56	97,56	99,76	662K	345
12/09/2025	-1,00%	-0,99	97,55	97,48	97,32	98,59	2M	250
11/09/2025	1,44%	1,40	98,54	97,50	97,50	99,48	3M	380
10/09/2025	0,58%	0,56	97,14	96,34	96,34	98,00	11M	392
09/09/2025	-1,13%	-1,10	96,58	97,89	96,35	98,04	14M	435
08/09/2025	-1,45%	-1,44	97,68	99,16	97,38	99,27	6M	416
05/09/2025	2,35%	2,28	99,12	96,82	96,82	99,99	1M	488
04/09/2025	2,13%	2,02	96,84	94,83	94,83	96,99	146K	364
03/09/2025	0,74%	0,70	94,82	93,89	93,89	95,06	47K	184
02/09/2025	-1,08%	-1,03	94,12	94,01	93,84	94,62	156K	341
01/09/2025	0,44%	0,42	95,15	95,68	94,89	96,00	215K	374
29/08/2025	0,64%	0,60	94,73	93,94	93,86	95,61	2M	704
28/08/2025	2,46%	2,26	94,13	92,79	92,79	95,15	150K	271
27/08/2025	1,64%	1,48	91,87	90,01	90,01	91,87	273K	606
26/08/2025	-0,56%	-0,51	90,39	90,02	90,01	90,91	121K	342
25/08/2025	0,73%	0,66	90,90	90,44	90,44	91,48	115K	589
22/08/2025	3,89%	3,38	90,24	86,98	86,98	90,53	649K	157
21/08/2025	-0,78%	-0,68	86,86	87,06	86,86	87,80	833K	343
20/08/2025	-0,24%	-0,21	87,54	86,85	86,85	89,00	495K	384
19/08/2025	-2,91%	-2,63	87,75	89,60	87,38	89,60	355K	356
18/08/2025	1,74%	1,55	90,38	88,80	88,80	90,90	194K	502
15/08/2025	0,44%	0,39	88,83	89,00	88,00	89,00	657K	602
14/08/2025	0,02%	0,02	88,44	87,82	87,34	88,79	1M	2.097
13/08/2025	-2,09%	-1,89	88,42	90,00	88,24	90,00	807K	268
12/08/2025	1,21%	1,08	90,31	91,00	90,24	91,21	1M	697
11/08/2025	-1,14%	-1,03	89,23	90,20	89,01	90,20	87K	258
08/08/2025	-0,99%	-0,90	90,26	90,84	89,46	91,98	118K	607
07/08/2025	1,83%	1,64	91,16	90,00	90,00	91,26	2M	1.094
06/08/2025	1,49%	1,31	89,52	89,00	88,75	89,80	119K	359
05/08/2025	0,92%	0,80	88,21	88,29	87,06	88,36	700K	846
04/08/2025	-0,08%	-0,07	87,41	88,41	86,92	88,99	355K	340
01/08/2025	-0,16%	-0,14	87,48	88,50	87,00	89,00	624K	60
31/07/2025	-1,37%	-1,22	87,62	89,50	86,94	89,50	221K	359
30/07/2025	2,04%	1,78	88,84	86,47	86,45	89,55	3M	642
29/07/2025	0,38%	0,33	87,06	86,74	86,64	87,41	52K	336
28/07/2025	-2,01%	-1,78	86,73	89,00	86,29	89,00	60K	254
25/07/2025	-0,08%	-0,07	88,51	89,00	87,92	89,00	46K	453
24/07/2025	-1,40%	-1,26	88,58	89,21	87,96	89,21	56K	333
23/07/2025	1,98%	1,74	89,84	87,00	87,00	90,20	255K	349
22/07/2025	-0,12%	-0,11	88,10	89,00	87,84	89,40	82K	444
21/07/2025	-0,65%	-0,58	88,21	88,63	87,73	89,48	76K	352
18/07/2025	-3,07%	-2,81	88,79	92,00	88,66	92,00	67K	444
17/07/2025	0,60%	0,55	91,60	91,05	90,45	91,60	40K	337
16/07/2025	0,18%	0,16	91,05	91,00	89,48	91,06	129K	98
15/07/2025	1,03%	0,93	90,89	90,00	89,25	90,89	74K	352
14/07/2025	-0,10%	-0,09	89,96	89,51	88,74	89,96	1M	685
11/07/2025	-1,68%	-1,54	90,05	92,51	89,36	92,81	574K	423
10/07/2025	-0,53%	-0,49	91,59	92,99	90,09	92,99	521K	271
09/07/2025	-1,40%	-1,31	92,08	93,40	91,73	93,87	93K	349
08/07/2025	-0,79%	-0,74	93,39	94,20	93,21	94,96	105K	513
07/07/2025	-1,10%	-1,05	94,13	95,20	93,64	95,55	110K	280
04/07/2025	0,43%	0,41	95,18	95,72	94,00	95,72	468K	671
03/07/2025	1,65%	1,54	94,77	94,00	93,46	95,00	137K	240
02/07/2025	-2,17%	-2,07	93,23	95,00	92,79	95,80	109K	243
01/07/2025	2,30%	2,14	95,30	95,97	94,32	95,97	250K	364
27/06/2025	-0,62%	-0,58	93,16	94,68	91,84	94,68	40K	314
26/06/2025	0,89%	0,83	93,74	92,50	92,50	94,83	48K	34
25/06/2025	-1,61%	-1,52	92,91	94,04	92,71	94,05	196K	131
24/06/2025	1,42%	1,32	94,43	93,01	93,01	95,87	451K	620
23/06/2025	-0,80%	-0,75	93,11	94,80	91,90	96,00	48K	251
20/06/2025	-2,39%	-2,30	93,86	96,50	93,56	96,99	142K	123
18/06/2025	-0,40%	-0,39	96,16	96,13	95,67	96,99	161K	338
17/06/2025	-0,23%	-0,22	96,55	97,25	95,76	97,25	899K	345
16/06/2025	3,20%	3,00	96,77	94,71	92,81	96,82	374K	344
13/06/2025	-2,48%	-2,38	93,77	96,10	93,77	96,10	119K	233
12/06/2025	-0,62%	-0,60	96,15	97,72	95,49	97,72	85K	141
11/06/2025	-0,31%	-0,30	96,75	96,69	95,00	97,59	124K	226
10/06/2025	1,32%	1,26	97,05	96,75	96,51	97,39	48K	242
09/06/2025	0,14%	0,13	95,79	96,62	94,19	96,75	603K	225
06/06/2025	-1,59%	-1,55	95,66	98,19	94,88	98,19	97K	714
05/06/2025	-1,27%	-1,25	97,21	98,77	96,97	99,28	78K	457
04/06/2025	-0,04%	-0,04	98,46	98,78	97,13	99,26	298K	182
03/06/2025	2,56%	2,46	98,50	95,99	95,99	98,50	61K	355
02/06/2025	0,10%	0,10	96,04	96,90	94,31	97,31	90K	321
30/05/2025	0,01%	0,01	95,94	95,64	94,79	96,00	41K	55
29/05/2025	-0,70%	-0,68	95,93	97,58	95,00	98,00	47K	43
28/05/2025	-0,05%	-0,05	96,61	97,00	95,11	97,00	742K	261
27/05/2025	1,93%	1,83	96,66	95,88	95,88	97,86	87K	343
26/05/2025	0,33%	0,31	94,83	94,48	92,75	95,43	75K	362
23/05/2025	0,31%	0,29	94,52	93,49	92,43	94,54	77K	331
22/05/2025	0,36%	0,34	94,23	94,78	94,20	96,34	71K	51
21/05/2025	-2,71%	-2,62	93,89	96,10	93,60	96,10	128K	436
20/05/2025	-0,44%	-0,43	96,51	97,00	95,22	97,00	62K	250
19/05/2025	0,04%	0,04	96,94	96,92	96,06	97,65	195K	258
16/05/2025	0,84%	0,81	96,90	95,51	95,06	97,00	562K	353
15/05/2025	1,17%	1,11	96,09	95,25	95,19	97,11	103K	244
14/05/2025	-1,04%	-1,00	94,98	95,80	94,79	96,36	108K	232
13/05/2025	3,14%	2,92	95,98	93,30	93,30	96,06	199K	449
12/05/2025	0,18%	0,17	93,06	93,82	92,07	95,66	237K	251
09/05/2025	-2,81%	-2,69	92,89	96,53	92,14	96,53	83K	239
08/05/2025	4,21%	3,86	95,58	93,06	93,06	97,00	56K	232
07/05/2025	-1,01%	-0,94	91,72	92,95	91,03	92,95	159K	264
06/05/2025	-1,13%	-1,06	92,66	94,03	92,30	94,78	67K	343
05/05/2025	-0,90%	-0,85	93,72	94,57	93,39	96,50	57K	355
02/05/2025	0,03%	0,03	94,57	94,39	92,41	95,07	22K	47
30/04/2025	-1,24%	-1,19	94,54	95,16	94,20	96,53	86K	349
29/04/2025	0,05%	0,05	95,73	95,70	93,88	97,69	129K	243
28/04/2025	0,15%	0,14	95,68	95,74	93,62	97,21	100K	71
25/04/2025	-0,73%	-0,70	95,54	96,02	95,02	96,35	110K	257
24/04/2025	3,33%	3,10	96,24	94,08	93,98	96,85	82K	234
23/04/2025	0,33%	0,31	93,14	93,76	93,14	95,85	195K	432
22/04/2025	1,04%	0,96	92,83	91,21	90,64	93,40	76K	375
17/04/2025	2,67%	2,39	91,87	90,06	89,39	92,22	47K	335
16/04/2025	-0,39%	-0,35	89,48	89,96	88,90	91,21	44K	242
15/04/2025	-0,76%	-0,69	89,83	91,07	89,37	91,07	86K	251
14/04/2025	2,06%	1,83	90,52	89,58	87,76	91,31	67K	352
11/04/2025	1,21%	1,06	88,69	88,00	87,59	89,01	90K	338
10/04/2025	-0,23%	-0,20	87,63	87,02	85,60	87,97	101K	245
09/04/2025	5,67%	4,71	87,83	82,53	81,98	88,25	445K	257
08/04/2025	-	-	83,12	85,88	82,72	86,47	169K	255

Date,Open,High,Low,Close,Volume
17-Oct-25,89.42,89.53,87.50,89.53,651318
16-Oct-25,89.72,90.05,88.30,88.53,182909
15-Oct-25,88.22,90.50,88.22,90.28,1877081
14-Oct-25,88.39,88.88,87.62,88.62,80076
13-Oct-25,89.00,89.62,87.70,88.80,4387684
10-Oct-25,90.85,90.85,87.51,88.65,1052392
09-Oct-25,91.32,91.32,89.70,89.95,1047794
08-Oct-25,89.01,90.93,89.01,90.93,212422
07-Oct-25,92.32,92.32,89.20,89.61,3455352
06-Oct-25,93.87,94.00,92.32,92.94,602510
03-Oct-25,94.39,94.39,92.50,93.69,90926
02-Oct-25,95.10,95.67,93.14,93.45,581725
01-Oct-25,97.00,97.00,95.11,95.91,1279054
30-Sep-25,98.39,98.99,96.01,96.25,2204988
29-Sep-25,98.73,100.00,97.81,97.92,434210
26-Sep-25,97.09,98.00,97.01,97.75,1454873
25-Sep-25,99.00,100.00,96.76,96.93,1449851
24-Sep-25,99.20,99.53,98.69,99.01,1697910
23-Sep-25,98.25,99.83,98.25,99.37,1326351
22-Sep-25,101.00,101.00,97.37,98.45,2075316
19-Sep-25,101.68,102.00,100.55,101.06,560265
18-Sep-25,101.88,102.95,101.25,101.50,405106
17-Sep-25,100.09,103.18,100.09,101.94,1738223
16-Sep-25,100.00,100.99,98.01,100.30,839160
15-Sep-25,97.56,99.76,97.56,99.26,661862
12-Sep-25,97.48,98.59,97.32,97.55,1805535
11-Sep-25,97.50,99.48,97.50,98.54,2670845
10-Sep-25,96.34,98.00,96.34,97.14,11024024
09-Sep-25,97.89,98.04,96.35,96.58,14010496
08-Sep-25,99.16,99.27,97.38,97.68,6083933
05-Sep-25,96.82,99.99,96.82,99.12,1466288
04-Sep-25,94.83,96.99,94.83,96.84,146473
03-Sep-25,93.89,95.06,93.89,94.82,47402
02-Sep-25,94.01,94.62,93.84,94.12,155993
01-Sep-25,95.68,96.00,94.89,95.15,214823
29-Aug-25,93.94,95.61,93.86,94.73,1599147
28-Aug-25,92.79,95.15,92.79,94.13,150222
27-Aug-25,90.01,91.87,90.01,91.87,272897
26-Aug-25,90.02,90.91,90.01,90.39,121283
25-Aug-25,90.44,91.48,90.44,90.90,114729
22-Aug-25,86.98,90.53,86.98,90.24,649440
21-Aug-25,87.06,87.80,86.86,86.86,832786
20-Aug-25,86.85,89.00,86.85,87.54,494743
19-Aug-25,89.60,89.60,87.38,87.75,355413
18-Aug-25,88.80,90.90,88.80,90.38,194432
15-Aug-25,89.00,89.00,88.00,88.83,656724
14-Aug-25,87.82,88.79,87.34,88.44,1346188
13-Aug-25,90.00,90.00,88.24,88.42,806721
12-Aug-25,91.00,91.21,90.24,90.31,1163590
11-Aug-25,90.20,90.20,89.01,89.23,86704
08-Aug-25,90.84,91.98,89.46,90.26,117500
07-Aug-25,90.00,91.26,90.00,91.16,2105818
06-Aug-25,89.00,89.80,88.75,89.52,118904
05-Aug-25,88.29,88.36,87.06,88.21,699547
04-Aug-25,88.41,88.99,86.92,87.41,355264
01-Aug-25,88.50,89.00,87.00,87.48,623784
31-Jul-25,89.50,89.50,86.94,87.62,221202
30-Jul-25,86.47,89.55,86.45,88.84,2532788
29-Jul-25,86.74,87.41,86.64,87.06,52464
28-Jul-25,89.00,89.00,86.29,86.73,60189
25-Jul-25,89.00,89.00,87.92,88.51,45584
24-Jul-25,89.21,89.21,87.96,88.58,55746
23-Jul-25,87.00,90.20,87.00,89.84,254920
22-Jul-25,89.00,89.40,87.84,88.10,81655
21-Jul-25,88.63,89.48,87.73,88.21,76051
18-Jul-25,92.00,92.00,88.66,88.79,67204
17-Jul-25,91.05,91.60,90.45,91.60,40097
16-Jul-25,91.00,91.06,89.48,91.05,128604
15-Jul-25,90.00,90.89,89.25,90.89,73720
14-Jul-25,89.51,89.96,88.74,89.96,1023656
11-Jul-25,92.51,92.81,89.36,90.05,573545
10-Jul-25,92.99,92.99,90.09,91.59,521068
09-Jul-25,93.40,93.87,91.73,92.08,92586
08-Jul-25,94.20,94.96,93.21,93.39,105053
07-Jul-25,95.20,95.55,93.64,94.13,110408
04-Jul-25,95.72,95.72,94.00,95.18,467770
03-Jul-25,94.00,95.00,93.46,94.77,136948
02-Jul-25,95.00,95.80,92.79,93.23,108991
01-Jul-25,95.97,95.97,94.32,95.30,249613
27-Jun-25,94.68,94.68,91.84,93.16,39863
26-Jun-25,92.50,94.83,92.50,93.74,47975
25-Jun-25,94.04,94.05,92.71,92.91,195838
24-Jun-25,93.01,95.87,93.01,94.43,451045
23-Jun-25,94.80,96.00,91.90,93.11,47618
20-Jun-25,96.50,96.99,93.56,93.86,142040
18-Jun-25,96.13,96.99,95.67,96.16,161246
17-Jun-25,97.25,97.25,95.76,96.55,899186
16-Jun-25,94.71,96.82,92.81,96.77,374163
13-Jun-25,96.10,96.10,93.77,93.77,118819
12-Jun-25,97.72,97.72,95.49,96.15,85169
11-Jun-25,96.69,97.59,95.00,96.75,123946
10-Jun-25,96.75,97.39,96.51,97.05,48479
09-Jun-25,96.62,96.75,94.19,95.79,602507
06-Jun-25,98.19,98.19,94.88,95.66,96502
05-Jun-25,98.77,99.28,96.97,97.21,77830
04-Jun-25,98.78,99.26,97.13,98.46,298123
03-Jun-25,95.99,98.50,95.99,98.50,61225
02-Jun-25,96.90,97.31,94.31,96.04,89726
30-May-25,95.64,96.00,94.79,95.94,40820
29-May-25,97.58,98.00,95.00,95.93,46707
28-May-25,97.00,97.00,95.11,96.61,742161
27-May-25,95.88,97.86,95.88,96.66,86544
26-May-25,94.48,95.43,92.75,94.83,74544
23-May-25,93.49,94.54,92.43,94.52,77046
22-May-25,94.78,96.34,94.20,94.23,70517
21-May-25,96.10,96.10,93.60,93.89,127957
20-May-25,97.00,97.00,95.22,96.51,61869
19-May-25,96.92,97.65,96.06,96.94,195253
16-May-25,95.51,97.00,95.06,96.90,561526
15-May-25,95.25,97.11,95.19,96.09,102750
14-May-25,95.80,96.36,94.79,94.98,108110
13-May-25,93.30,96.06,93.30,95.98,199161
12-May-25,93.82,95.66,92.07,93.06,237064
09-May-25,96.53,96.53,92.14,92.89,82704
08-May-25,93.06,97.00,93.06,95.58,56494
07-May-25,92.95,92.95,91.03,91.72,159395
06-May-25,94.03,94.78,92.30,92.66,67245
05-May-25,94.57,96.50,93.39,93.72,57167
02-May-25,94.39,95.07,92.41,94.57,21848
30-Apr-25,95.16,96.53,94.20,94.54,85629
29-Apr-25,95.70,97.69,93.88,95.73,129218
28-Apr-25,95.74,97.21,93.62,95.68,99815
25-Apr-25,96.02,96.35,95.02,95.54,110343
24-Apr-25,94.08,96.85,93.98,96.24,81605
23-Apr-25,93.76,95.85,93.14,93.14,195391
22-Apr-25,91.21,93.40,90.64,92.83,76304
17-Apr-25,90.06,92.22,89.39,91.87,47436
16-Apr-25,89.96,91.21,88.90,89.48,44216
15-Apr-25,91.07,91.07,89.37,89.83,85782
14-Apr-25,89.58,91.31,87.76,90.52,67027
11-Apr-25,88.00,89.01,87.59,88.69,90482
10-Apr-25,87.02,87.97,85.60,87.63,100684
09-Apr-25,82.53,88.25,81.98,87.83,444717
08-Apr-25,85.88,86.47,82.72,83.12,169445

*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: HIGH11