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
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	-2,23%	-1,90	83,12	85,88	82,72	86,47	169K	255
07/04/2025	-1,57%	-1,36	85,02	85,08	82,87	86,35	166K	76
04/04/2025	-4,24%	-3,82	86,38	88,50	86,26	88,50	78K	239
03/04/2025	1,94%	1,72	90,20	89,30	88,95	90,69	330K	314
02/04/2025	1,35%	1,18	88,48	87,50	86,80	88,95	65K	252
01/04/2025	1,05%	0,91	87,30	87,26	86,28	87,73	91K	62
31/03/2025	-2,02%	-1,78	86,39	88,97	85,99	89,00	48K	73
28/03/2025	-1,03%	-0,92	88,17	88,48	86,62	88,82	942K	243
27/03/2025	1,47%	1,29	89,09	88,68	87,26	90,41	159K	391
26/03/2025	0,88%	0,77	87,80	87,37	87,37	88,54	290K	36
25/03/2025	2,34%	1,99	87,03	85,90	85,90	88,55	115K	330
24/03/2025	-0,67%	-0,57	85,04	86,47	83,96	86,47	40K	252
21/03/2025	-0,81%	-0,70	85,61	85,58	85,41	86,35	268K	231
20/03/2025	-0,70%	-0,61	86,31	87,09	86,20	87,85	68K	252
19/03/2025	1,88%	1,60	86,92	85,82	83,65	87,44	139K	254
18/03/2025	0,33%	0,28	85,32	85,53	84,80	86,40	255K	224
17/03/2025	1,11%	0,93	85,04	84,88	83,90	85,88	147K	288
14/03/2025	4,26%	3,44	84,11	80,90	80,90	84,25	102K	79
13/03/2025	0,17%	0,14	80,67	80,65	79,93	81,22	42K	227
12/03/2025	1,42%	1,13	80,53	79,99	79,99	81,07	17K	35
11/03/2025	-0,59%	-0,47	79,40	80,00	78,39	80,29	66K	239
10/03/2025	-0,95%	-0,77	79,87	79,55	78,20	80,96	54K	129
07/03/2025	3,74%	2,91	80,64	77,59	76,68	81,04	44K	251
06/03/2025	0,62%	0,48	77,73	77,89	77,22	78,71	29K	69
05/03/2025	-0,36%	-0,28	77,25	76,60	76,60	77,96	31K	230
28/02/2025	-2,20%	-1,74	77,53	78,85	76,82	79,64	194K	397
27/02/2025	0,56%	0,44	79,27	78,38	78,38	79,89	37K	332
26/02/2025	-2,31%	-1,86	78,83	81,23	78,77	81,23	95K	340
25/02/2025	1,09%	0,87	80,69	80,46	80,12	81,08	82K	354
24/02/2025	-3,15%	-2,60	79,82	82,70	79,82	82,70	108K	56
21/02/2025	-1,36%	-1,14	82,42	83,60	81,82	83,60	109K	411
20/02/2025	0,06%	0,05	83,56	83,60	82,99	84,31	137K	442
19/02/2025	-3,22%	-2,78	83,51	85,48	83,51	85,92	82K	340
18/02/2025	-1,27%	-1,11	86,29	87,83	85,78	87,83	82K	246
17/02/2025	2,58%	2,20	87,40	86,06	85,20	88,19	99K	373
14/02/2025	4,17%	3,41	85,20	82,61	82,61	85,38	209K	356
13/02/2025	-	-	81,79	81,76	80,75	81,79	73K	44

Date,Open,High,Low,Close,Volume
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
07-Apr-25,85.08,86.35,82.87,85.02,165695
04-Apr-25,88.50,88.50,86.26,86.38,78422
03-Apr-25,89.30,90.69,88.95,90.20,329847
02-Apr-25,87.50,88.95,86.80,88.48,65416
01-Apr-25,87.26,87.73,86.28,87.30,91236
31-Mar-25,88.97,89.00,85.99,86.39,47708
28-Mar-25,88.48,88.82,86.62,88.17,942027
27-Mar-25,88.68,90.41,87.26,89.09,159040
26-Mar-25,87.37,88.54,87.37,87.80,290064
25-Mar-25,85.90,88.55,85.90,87.03,115392
24-Mar-25,86.47,86.47,83.96,85.04,39809
21-Mar-25,85.58,86.35,85.41,85.61,267838
20-Mar-25,87.09,87.85,86.20,86.31,67781
19-Mar-25,85.82,87.44,83.65,86.92,139002
18-Mar-25,85.53,86.40,84.80,85.32,254758
17-Mar-25,84.88,85.88,83.90,85.04,146761
14-Mar-25,80.90,84.25,80.90,84.11,101970
13-Mar-25,80.65,81.22,79.93,80.67,41576
12-Mar-25,79.99,81.07,79.99,80.53,17221
11-Mar-25,80.00,80.29,78.39,79.40,66104
10-Mar-25,79.55,80.96,78.20,79.87,54223
07-Mar-25,77.59,81.04,76.68,80.64,43977
06-Mar-25,77.89,78.71,77.22,77.73,28897
05-Mar-25,76.60,77.96,76.60,77.25,30807
28-Feb-25,78.85,79.64,76.82,77.53,193979
27-Feb-25,78.38,79.89,78.38,79.27,37425
26-Feb-25,81.23,81.23,78.77,78.83,95167
25-Feb-25,80.46,81.08,80.12,80.69,82289
24-Feb-25,82.70,82.70,79.82,79.82,108305
21-Feb-25,83.60,83.60,81.82,82.42,108800
20-Feb-25,83.60,84.31,82.99,83.56,136692
19-Feb-25,85.48,85.92,83.51,83.51,81838
18-Feb-25,87.83,87.83,85.78,86.29,82203
17-Feb-25,86.06,88.19,85.20,87.40,98972
14-Feb-25,82.61,85.38,82.61,85.20,209410
13-Feb-25,81.76,81.79,80.75,81.79,72969

*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