Cotação atual, histórico e gráfico do papel: IBOB11

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 IBOB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,30%	-0,34	113,33	111,46	111,46	113,85	68K	80
25/08/2025	0,08%	0,09	113,67	113,94	113,67	114,35	2M	47
22/08/2025	2,55%	2,82	113,58	111,69	111,69	113,58	1M	71
21/08/2025	-0,06%	-0,07	110,76	110,71	110,64	110,76	21K	5
20/08/2025	0,21%	0,23	110,83	110,84	110,59	111,14	18K	14
19/08/2025	-2,13%	-2,41	110,60	113,01	110,60	113,01	3M	27
18/08/2025	0,70%	0,78	113,01	112,64	112,64	113,56	4M	95

15/08/2025	0,00%	0,00	112,23	113,36	111,65	113,36	900K	35
14/08/2025	-0,35%	-0,39	112,23	111,97	110,26	112,99	57K	33
13/08/2025	-0,76%	-0,86	112,62	113,35	112,40	113,43	293K	69
12/08/2025	1,64%	1,83	113,48	114,45	113,08	114,45	3M	270
11/08/2025	-0,02%	-0,02	111,65	114,00	111,43	114,00	123K	95
08/08/2025	-0,64%	-0,72	111,67	111,64	111,64	112,34	268K	30
07/08/2025	1,51%	1,67	112,39	111,14	111,06	112,69	483K	149
06/08/2025	1,04%	1,14	110,72	110,87	110,68	111,28	87M	316
05/08/2025	0,46%	0,50	109,58	111,34	109,34	111,34	1M	69
04/08/2025	0,03%	0,03	109,08	109,05	109,05	109,54	230K	8
01/08/2025	-0,47%	-0,51	109,05	112,00	108,76	113,50	143K	336
31/07/2025	-0,56%	-0,62	109,56	111,18	109,08	111,18	82K	43
30/07/2025	0,94%	1,03	110,18	108,60	108,60	110,18	8K	18
29/07/2025	0,53%	0,58	109,15	107,03	107,03	109,50	3K	4
28/07/2025	-1,13%	-1,24	108,57	109,81	108,50	109,81	3M	10
25/07/2025	-0,21%	-0,23	109,81	108,14	108,14	110,80	10K	57
24/07/2025	-1,03%	-1,15	110,04	110,10	110,04	110,18	3K	3
23/07/2025	0,89%	0,98	111,19	111,92	110,49	111,92	862K	249
22/07/2025	-0,14%	-0,15	110,21	111,33	110,21	111,33	66K	186
21/07/2025	0,60%	0,66	110,36	110,37	110,19	110,90	218K	42
18/07/2025	-1,58%	-1,76	109,70	112,49	109,70	112,49	77K	52
17/07/2025	0,05%	0,06	111,46	111,27	111,22	111,63	89K	45
16/07/2025	0,19%	0,21	111,40	111,55	110,40	111,56	47K	77
15/07/2025	-0,04%	-0,05	111,19	112,36	110,61	112,36	271K	43
14/07/2025	-0,63%	-0,71	111,24	111,51	110,91	111,55	565K	39
11/07/2025	-0,42%	-0,47	111,95	113,96	111,25	113,96	23K	123
10/07/2025	-0,54%	-0,61	112,42	112,18	112,07	112,62	220K	20
09/07/2025	-1,29%	-1,48	113,03	113,40	113,03	113,99	58K	102
08/07/2025	-0,14%	-0,16	114,51	114,67	114,04	114,69	196K	58
07/07/2025	-1,33%	-1,54	114,67	116,21	114,62	116,21	53K	8
04/07/2025	0,34%	0,39	116,21	117,52	115,87	117,52	445K	137
03/07/2025	1,42%	1,62	115,82	116,13	115,50	116,14	2M	21
02/07/2025	-0,19%	-0,22	114,20	114,46	113,23	114,73	23M	815
01/07/2025	1,73%	1,95	114,42	115,24	114,25	115,24	720K	565
27/06/2025	-0,19%	-0,21	112,47	112,50	112,31	112,80	7M	190
26/06/2025	0,99%	1,11	112,68	114,03	112,35	114,03	1K	11
25/06/2025	-1,03%	-1,16	111,57	111,81	111,39	112,00	56K	42
24/06/2025	0,45%	0,51	112,73	112,03	111,95	113,45	210K	180
23/06/2025	-0,50%	-0,56	112,22	112,51	111,71	112,51	132K	35
20/06/2025	-1,05%	-1,20	112,78	113,13	112,51	113,13	47K	13
18/06/2025	-0,09%	-0,10	113,98	113,50	113,25	114,30	79K	281
17/06/2025	-0,17%	-0,19	114,08	114,27	113,73	114,64	8K	31
16/06/2025	1,26%	1,42	114,27	114,63	114,27	114,91	138K	5
13/06/2025	-0,32%	-0,36	112,85	113,08	112,85	113,08	375K	5
12/06/2025	0,48%	0,54	113,21	112,00	111,86	113,21	6K	38
11/06/2025	0,62%	0,69	112,67	111,44	111,40	112,92	44K	343
10/06/2025	0,54%	0,60	111,98	112,25	111,98	112,90	75K	6
09/06/2025	-0,53%	-0,59	111,38	110,40	110,35	111,59	368K	100
06/06/2025	0,04%	0,04	111,97	112,53	111,62	112,53	2M	861
05/06/2025	-0,46%	-0,52	111,93	112,90	111,93	113,03	2M	360
04/06/2025	-0,37%	-0,42	112,45	112,88	112,42	113,92	320K	21
03/06/2025	0,40%	0,45	112,87	112,42	109,67	112,87	627K	16
02/06/2025	-0,19%	-0,21	112,42	112,65	112,00	113,16	285K	81
30/05/2025	-0,90%	-1,02	112,63	112,91	112,40	112,91	1M	59
29/05/2025	-0,39%	-0,44	113,65	113,54	113,50	114,09	151K	53
28/05/2025	-0,38%	-0,44	114,09	114,15	113,90	114,24	1M	31
27/05/2025	0,98%	1,11	114,53	114,97	114,53	115,31	234K	84
26/05/2025	0,13%	0,15	113,42	114,00	113,26	114,00	114K	12
23/05/2025	0,60%	0,68	113,27	112,16	111,30	113,27	8M	226
22/05/2025	-0,65%	-0,74	112,59	112,92	112,59	113,92	274K	13
21/05/2025	-1,56%	-1,80	113,33	115,13	113,16	115,13	2M	518
20/05/2025	0,54%	0,62	115,13	114,27	114,20	115,13	703K	42
19/05/2025	0,11%	0,13	114,51	114,03	113,99	114,75	371K	122
16/05/2025	-0,10%	-0,12	114,38	112,75	112,75	114,38	120K	217
15/05/2025	0,77%	0,87	114,50	114,10	113,74	114,50	1M	42
14/05/2025	-0,36%	-0,41	113,63	112,00	112,00	114,28	145K	381
13/05/2025	1,77%	1,98	114,04	113,24	113,12	114,04	3K	21
12/05/2025	-0,01%	-0,01	112,06	112,64	111,56	112,64	647K	165
09/05/2025	0,33%	0,37	112,07	112,51	111,90	112,51	7K	33
08/05/2025	2,09%	2,29	111,70	111,23	111,23	112,88	247K	36
07/05/2025	-0,32%	-0,35	109,41	109,17	109,09	109,68	120K	245
06/05/2025	0,09%	0,10	109,76	110,20	109,55	110,20	3M	56
05/05/2025	-1,19%	-1,32	109,66	111,16	109,64	111,16	231K	24
02/05/2025	-0,03%	-0,03	110,98	111,01	110,43	111,33	655K	535
30/04/2025	0,09%	0,10	111,01	110,68	109,95	111,01	719K	24
29/04/2025	0,16%	0,18	110,91	110,68	110,68	111,72	8M	1.700
28/04/2025	0,09%	0,10	110,73	111,16	110,69	111,35	305K	14
25/04/2025	0,05%	0,05	110,63	110,81	110,07	110,81	115K	15
24/04/2025	1,89%	2,05	110,58	109,76	108,79	110,58	1M	68
23/04/2025	1,44%	1,54	108,53	108,91	108,53	109,37	44K	19
22/04/2025	0,64%	0,68	106,99	106,41	106,21	107,45	825K	19
17/04/2025	1,03%	1,08	106,31	105,70	105,70	106,41	585K	6
16/04/2025	-0,92%	-0,98	105,23	105,75	105,23	105,98	3M	42
15/04/2025	0,06%	0,06	106,21	106,67	106,02	106,84	3M	162
14/04/2025	1,38%	1,45	106,15	104,70	104,70	106,40	212K	298
11/04/2025	1,04%	1,08	104,70	104,22	103,65	104,70	99K	36
10/04/2025	-1,13%	-1,18	103,62	104,32	103,30	104,49	146K	36
09/04/2025	2,93%	2,98	104,80	103,87	101,32	108,78	1M	68
08/04/2025	-1,23%	-1,27	101,82	105,81	101,82	105,81	3M	11
07/04/2025	-1,24%	-1,29	103,09	102,12	101,79	104,88	203K	38
04/04/2025	-3,12%	-3,36	104,38	104,94	103,98	104,94	1M	54
03/04/2025	0,06%	0,06	107,74	107,92	107,49	110,99	14M	64
02/04/2025	0,15%	0,16	107,68	107,52	107,12	107,68	2K	6
01/04/2025	0,67%	0,72	107,52	106,80	106,70	108,19	911K	117
31/03/2025	-1,24%	-1,34	106,80	107,31	106,80	107,31	92K	6
28/03/2025	-0,92%	-1,00	108,14	109,14	107,85	109,14	853K	81
27/03/2025	0,43%	0,47	109,14	109,09	109,02	109,67	11M	29
26/03/2025	0,30%	0,33	108,67	108,76	108,57	109,08	598K	85
25/03/2025	0,45%	0,49	108,34	108,79	108,34	109,54	11K	50
24/03/2025	-0,60%	-0,65	107,85	108,26	107,85	108,44	2M	11
21/03/2025	0,29%	0,31	108,50	110,08	108,18	110,08	4K	10
20/03/2025	-0,48%	-0,52	108,19	108,26	108,17	108,92	17K	118
19/03/2025	0,95%	1,02	108,71	106,12	106,12	108,89	697K	20
18/03/2025	0,47%	0,50	107,69	107,47	107,47	108,02	5M	10
17/03/2025	1,47%	1,55	107,19	106,23	106,23	107,32	332K	44
14/03/2025	2,63%	2,71	105,64	104,15	104,15	105,93	4M	9
13/03/2025	1,33%	1,35	102,93	103,74	101,72	103,75	262K	13
12/03/2025	0,27%	0,27	101,58	101,04	100,85	101,71	708K	26
11/03/2025	-0,69%	-0,70	101,31	101,20	100,54	101,66	661K	2.210
10/03/2025	-0,48%	-0,49	102,01	101,87	101,44	102,28	2M	11
07/03/2025	1,23%	1,25	102,50	102,23	101,96	103,09	21K	91
06/03/2025	0,44%	0,44	101,25	102,74	100,72	102,74	66K	10
05/03/2025	0,01%	0,01	100,81	101,00	100,80	101,14	61K	84
28/02/2025	-1,48%	-1,51	100,80	102,19	100,80	102,19	10M	10
27/02/2025	0,09%	0,09	102,31	102,32	102,17	102,57	1K	10
26/02/2025	-1,03%	-1,06	102,22	102,81	102,22	102,98	168K	55
25/02/2025	0,55%	0,57	103,28	102,62	102,62	103,79	26K	25
24/02/2025	-1,28%	-1,33	102,71	104,12	102,71	104,12	187K	306
21/02/2025	-0,63%	-0,66	104,04	104,07	103,81	104,24	477K	10
20/02/2025	0,10%	0,10	104,70	104,29	104,29	104,81	4M	25
19/02/2025	-0,71%	-0,75	104,60	105,16	104,53	105,16	9K	14
18/02/2025	0,00%	0,00	105,35	106,04	105,28	106,04	50K	10
17/02/2025	0,29%	0,30	105,35	105,15	105,05	106,15	116K	30
14/02/2025	2,66%	2,72	105,05	103,82	103,77	105,05	172K	5
13/02/2025	0,36%	0,37	102,33	101,70	101,70	102,33	5K	4
12/02/2025	-1,66%	-1,72	101,96	101,98	101,96	102,20	2K	3
11/02/2025	-	-	103,68	103,95	103,33	104,24	40K	22

Date,Open,High,Low,Close,Volume
26-Aug-25,111.46,113.85,111.46,113.33,68320
25-Aug-25,113.94,114.35,113.67,113.67,1532759
22-Aug-25,111.69,113.58,111.69,113.58,1225507
21-Aug-25,110.71,110.76,110.64,110.76,20930
20-Aug-25,110.84,111.14,110.59,110.83,17638
19-Aug-25,113.01,113.01,110.60,110.60,3267151
18-Aug-25,112.64,113.56,112.64,113.01,3922643
15-Aug-25,113.36,113.36,111.65,112.23,899852
14-Aug-25,111.97,112.99,110.26,112.23,57188
13-Aug-25,113.35,113.43,112.40,112.62,293264
12-Aug-25,114.45,114.45,113.08,113.48,2757374
11-Aug-25,114.00,114.00,111.43,111.65,123047
08-Aug-25,111.64,112.34,111.64,111.67,267903
07-Aug-25,111.14,112.69,111.06,112.39,483442
06-Aug-25,110.87,111.28,110.68,110.72,87465810
05-Aug-25,111.34,111.34,109.34,109.58,1300120
04-Aug-25,109.05,109.54,109.05,109.08,229836
01-Aug-25,112.00,113.50,108.76,109.05,143366
31-Jul-25,111.18,111.18,109.08,109.56,81713
30-Jul-25,108.60,110.18,108.60,110.18,7515
29-Jul-25,107.03,109.50,107.03,109.15,3282
28-Jul-25,109.81,109.81,108.50,108.57,3346587
25-Jul-25,108.14,110.80,108.14,109.81,10330
24-Jul-25,110.10,110.18,110.04,110.04,2643
23-Jul-25,111.92,111.92,110.49,111.19,861625
22-Jul-25,111.33,111.33,110.21,110.21,66127
21-Jul-25,110.37,110.90,110.19,110.36,217634
18-Jul-25,112.49,112.49,109.70,109.70,76807
17-Jul-25,111.27,111.63,111.22,111.46,88779
16-Jul-25,111.55,111.56,110.40,111.40,46652
15-Jul-25,112.36,112.36,110.61,111.19,271185
14-Jul-25,111.51,111.55,110.91,111.24,564988
11-Jul-25,113.96,113.96,111.25,111.95,23143
10-Jul-25,112.18,112.62,112.07,112.42,220343
09-Jul-25,113.40,113.99,113.03,113.03,58178
08-Jul-25,114.67,114.69,114.04,114.51,196443
07-Jul-25,116.21,116.21,114.62,114.67,53338
04-Jul-25,117.52,117.52,115.87,116.21,445065
03-Jul-25,116.13,116.14,115.50,115.82,1725509
02-Jul-25,114.46,114.73,113.23,114.20,23478928
01-Jul-25,115.24,115.24,114.25,114.42,719628
27-Jun-25,112.50,112.80,112.31,112.47,7064914
26-Jun-25,114.03,114.03,112.35,112.68,1240
25-Jun-25,111.81,112.00,111.39,111.57,56238
24-Jun-25,112.03,113.45,111.95,112.73,209868
23-Jun-25,112.51,112.51,111.71,112.22,131517
20-Jun-25,113.13,113.13,112.51,112.78,46558
18-Jun-25,113.50,114.30,113.25,113.98,78972
17-Jun-25,114.27,114.64,113.73,114.08,7535
16-Jun-25,114.63,114.91,114.27,114.27,137591
13-Jun-25,113.08,113.08,112.85,112.85,375120
12-Jun-25,112.00,113.21,111.86,113.21,6199
11-Jun-25,111.44,112.92,111.40,112.67,43762
10-Jun-25,112.25,112.90,111.98,111.98,75370
09-Jun-25,110.40,111.59,110.35,111.38,368299
06-Jun-25,112.53,112.53,111.62,111.97,1874728
05-Jun-25,112.90,113.03,111.93,111.93,1764677
04-Jun-25,112.88,113.92,112.42,112.45,320260
03-Jun-25,112.42,112.87,109.67,112.87,626703
02-Jun-25,112.65,113.16,112.00,112.42,284658
30-May-25,112.91,112.91,112.40,112.63,1061314
29-May-25,113.54,114.09,113.50,113.65,151052
28-May-25,114.15,114.24,113.90,114.09,1048095
27-May-25,114.97,115.31,114.53,114.53,234161
26-May-25,114.00,114.00,113.26,113.42,114216
23-May-25,112.16,113.27,111.30,113.27,8338349
22-May-25,112.92,113.92,112.59,112.59,274076
21-May-25,115.13,115.13,113.16,113.33,2444891
20-May-25,114.27,115.13,114.20,115.13,703301
19-May-25,114.03,114.75,113.99,114.51,371347
16-May-25,112.75,114.38,112.75,114.38,119536
15-May-25,114.10,114.50,113.74,114.50,1184451
14-May-25,112.00,114.28,112.00,113.63,145096
13-May-25,113.24,114.04,113.12,114.04,3295
12-May-25,112.64,112.64,111.56,112.06,647260
09-May-25,112.51,112.51,111.90,112.07,6948
08-May-25,111.23,112.88,111.23,111.70,247155
07-May-25,109.17,109.68,109.09,109.41,120195
06-May-25,110.20,110.20,109.55,109.76,3204237
05-May-25,111.16,111.16,109.64,109.66,230964
02-May-25,111.01,111.33,110.43,110.98,654807
30-Apr-25,110.68,111.01,109.95,111.01,718715
29-Apr-25,110.68,111.72,110.68,110.91,8005388
28-Apr-25,111.16,111.35,110.69,110.73,304885
25-Apr-25,110.81,110.81,110.07,110.63,114942
24-Apr-25,109.76,110.58,108.79,110.58,1349299
23-Apr-25,108.91,109.37,108.53,108.53,44031
22-Apr-25,106.41,107.45,106.21,106.99,825319
17-Apr-25,105.70,106.41,105.70,106.31,584598
16-Apr-25,105.75,105.98,105.23,105.23,2547002
15-Apr-25,106.67,106.84,106.02,106.21,3354463
14-Apr-25,104.70,106.40,104.70,106.15,211951
11-Apr-25,104.22,104.70,103.65,104.70,98603
10-Apr-25,104.32,104.49,103.30,103.62,146370
09-Apr-25,103.87,108.78,101.32,104.80,1452839
08-Apr-25,105.81,105.81,101.82,101.82,2740852
07-Apr-25,102.12,104.88,101.79,103.09,202725
04-Apr-25,104.94,104.94,103.98,104.38,1377526
03-Apr-25,107.92,110.99,107.49,107.74,13790189
02-Apr-25,107.52,107.68,107.12,107.68,1503
01-Apr-25,106.80,108.19,106.70,107.52,911002
31-Mar-25,107.31,107.31,106.80,106.80,91582
28-Mar-25,109.14,109.14,107.85,108.14,853007
27-Mar-25,109.09,109.67,109.02,109.14,10919575
26-Mar-25,108.76,109.08,108.57,108.67,598460
25-Mar-25,108.79,109.54,108.34,108.34,10702
24-Mar-25,108.26,108.44,107.85,107.85,2476458
21-Mar-25,110.08,110.08,108.18,108.50,3702
20-Mar-25,108.26,108.92,108.17,108.19,16819
19-Mar-25,106.12,108.89,106.12,108.71,696933
18-Mar-25,107.47,108.02,107.47,107.69,5418673
17-Mar-25,106.23,107.32,106.23,107.19,331658
14-Mar-25,104.15,105.93,104.15,105.64,4275568
13-Mar-25,103.74,103.75,101.72,102.93,262122
12-Mar-25,101.04,101.71,100.85,101.58,707993
11-Mar-25,101.20,101.66,100.54,101.31,661094
10-Mar-25,101.87,102.28,101.44,102.01,2439000
07-Mar-25,102.23,103.09,101.96,102.50,21471
06-Mar-25,102.74,102.74,100.72,101.25,65695
05-Mar-25,101.00,101.14,100.80,100.81,61408
28-Feb-25,102.19,102.19,100.80,100.80,10411942
27-Feb-25,102.32,102.57,102.17,102.31,1125
26-Feb-25,102.81,102.98,102.22,102.22,167782
25-Feb-25,102.62,103.79,102.62,103.28,26341
24-Feb-25,104.12,104.12,102.71,102.71,186673
21-Feb-25,104.07,104.24,103.81,104.04,476707
20-Feb-25,104.29,104.81,104.29,104.70,4329108
19-Feb-25,105.16,105.16,104.53,104.60,9432
18-Feb-25,106.04,106.04,105.28,105.35,50241
17-Feb-25,105.15,106.15,105.05,105.35,115904
14-Feb-25,103.82,105.05,103.77,105.05,171504
13-Feb-25,101.70,102.33,101.70,102.33,5206
12-Feb-25,101.98,102.20,101.96,101.96,2043
11-Feb-25,103.95,104.24,103.33,103.68,39762

*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: IBOB11